QQQ Option Chain
End of day data from April 9, 2021 for QQQ options expiring on April 16, 2021.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| QQQ16Apr21P335.00 | PUT | 335.00 | $2.58 | $2.53 / 157 | $2.59 / 159 | 23,351 | 9,666 | 16.496365% | -0.440879 | -0.291634 | 0.033601 | 0.196582 | -0.033388 |
| QQQ16Apr21P330.00 | PUT | 330.00 | $1.16 | $1.16 / 48 | $1.20 / 208 | 20,972 | 55,410 | 17.912063% | -0.281031 | -0.248806 | 0.028719 | 0.168024 | -0.021188 |
| QQQ16Apr21P323.00 | PUT | 323.00 | $0.37 | $0.36 / 4 | $0.37 / 56 | 18,754 | 13,304 | 19.951608% | -0.116169 | -0.144021 | 0.016650 | 0.097413 | -0.008718 |
| QQQ16Apr21P325.00 | PUT | 325.00 | $0.50 | $0.49 / 64 | $0.51 / 29 | 17,225 | 20,055 | 19.215647% | -0.154478 | -0.175212 | 0.020249 | 0.118467 | -0.011607 |
| QQQ16Apr21C335.00 | CALL | 335.00 | $4.12 | $4.09 / 5 | $4.20 / 110 | 17,069 | 32,062 | 16.746033% | 0.559004 | -0.286809 | 0.033601 | 0.196582 | 0.040036 |
| QQQ16Apr21C337.00 | CALL | 337.00 | $2.97 | $2.94 / 20 | $2.99 / 151 | 16,978 | 10,917 | 16.044639% | 0.491159 | -0.290281 | 0.033965 | 0.198717 | 0.035256 |
| QQQ16Apr21P332.00 | PUT | 332.00 | $1.62 | $1.61 / 36 | $1.65 / 195 | 14,535 | 3,583 | 17.381640% | -0.342156 | -0.271163 | 0.031280 | 0.183005 | -0.025839 |
| QQQ16Apr21C340.00 | CALL | 340.00 | $1.63 | $1.61 / 246 | $1.65 / 11 | 12,791 | 49,062 | 15.288992% | 0.391199 | -0.279889 | 0.032703 | 0.191333 | 0.028162 |
| QQQ16Apr21P334.00 | PUT | 334.00 | $2.15 | $2.19 / 34 | $2.23 / 151 | 12,067 | 1,941 | 16.793773% | -0.407325 | -0.286761 | 0.033054 | 0.193383 | -0.030817 |
| QQQ16Apr21C336.00 | CALL | 336.00 | $3.54 | $3.48 / 17 | $3.54 / 156 | 11,484 | 10,694 | 16.287504% | 0.525123 | -0.289604 | 0.033906 | 0.198369 | 0.037653 |
| QQQ16Apr21P315.00 | PUT | 315.00 | $0.12 | $0.12 / 73 | $0.14 / 524 | 9,972 | 58,032 | 23.658738% | -0.027857 | -0.047081 | 0.005449 | 0.031878 | -0.002083 |
| QQQ16Apr21C338.00 | CALL | 338.00 | $2.47 | $2.43 / 191 | $2.49 / 151 | 9,866 | 12,113 | 15.753817% | 0.457359 | -0.288845 | 0.033780 | 0.197631 | 0.032863 |
| QQQ16Apr21P326.00 | PUT | 326.00 | $0.61 | $0.59 / 55 | $0.61 / 198 | 9,630 | 2,486 | 18.986350% | -0.176353 | -0.190932 | 0.022061 | 0.129069 | -0.013258 |
| QQQ16Apr21C345.00 | CALL | 345.00 | $0.49 | $0.49 / 2 | $0.50 / 13 | 9,402 | 17,806 | 14.947458% | 0.243636 | -0.228810 | 0.026692 | 0.156165 | 0.017608 |
| QQQ16Apr21P327.00 | PUT | 327.00 | $0.70 | $0.70 / 54 | $0.73 / 203 | 8,705 | 6,871 | 18.738027% | -0.200018 | -0.206411 | 0.023844 | 0.139503 | -0.015047 |
| QQQ16Apr21C334.00 | CALL | 334.00 | $4.86 | $4.73 / 36 | $4.88 / 145 | 8,394 | 9,696 | 17.103610% | 0.592558 | -0.281936 | 0.033054 | 0.193383 | 0.042388 |
| QQQ16Apr21P333.00 | PUT | 333.00 | $1.89 | $1.89 / 10 | $1.92 / 178 | 8,041 | 9,561 | 17.111757% | -0.374341 | -0.279895 | 0.032275 | 0.188828 | -0.028295 |
| QQQ16Apr21C339.00 | CALL | 339.00 | $2.00 | $2.00 / 10 | $2.04 / 38 | 7,508 | 4,607 | 15.524856% | 0.423962 | -0.285350 | 0.033355 | 0.195148 | 0.030493 |
| QQQ16Apr21P336.00 | PUT | 336.00 | $2.95 | $2.92 / 152 | $2.98 / 10 | 7,253 | 6,450 | 16.168395% | -0.474761 | -0.294429 | 0.033906 | 0.198369 | -0.035991 |
| QQQ16Apr21P320.00 | PUT | 320.00 | $0.24 | $0.22 / 130 | $0.23 / 48 | 6,090 | 43,955 | 20.982527% | -0.071892 | -0.100914 | 0.011672 | 0.068287 | -0.005387 |
| QQQ16Apr21C330.00 | CALL | 330.00 | $7.80 | $7.68 / 53 | $7.76 / 1 | 5,902 | 82,053 | 17.936200% | 0.718852 | -0.243979 | 0.028719 | 0.168024 | 0.051140 |
| QQQ16Apr21P324.00 | PUT | 324.00 | $0.42 | $0.42 / 23 | $0.43 / 25 | 5,865 | 5,141 | 19.554365% | -0.134417 | -0.159499 | 0.018436 | 0.107863 | -0.010093 |
| QQQ16Apr21C350.00 | CALL | 350.00 | $0.16 | $0.15 / 129 | $0.16 / 18 | 5,764 | 24,019 | 15.793036% | 0.134125 | -0.157966 | 0.018409 | 0.107702 | 0.009723 |
| QQQ16Apr21P340.00 | PUT | 340.00 | $5.10 | $5.03 / 14 | $5.12 / 43 | 5,504 | 10,731 | 15.185809% | -0.608684 | -0.284713 | 0.032703 | 0.191333 | -0.046358 |
| QQQ16Apr21P329.00 | PUT | 329.00 | $0.99 | $0.98 / 47 | $1.02 / 194 | 5,227 | 2,729 | 18.180024% | -0.252458 | -0.235609 | 0.027204 | 0.159157 | -0.019020 |
| QQQ16Apr21C341.00 | CALL | 341.00 | $1.32 | $1.29 / 54 | $1.32 / 6 | 4,733 | 2,820 | 15.132866% | 0.359283 | -0.272595 | 0.031839 | 0.186276 | 0.025887 |
| QQQ16Apr21C342.00 | CALL | 342.00 | $1.02 | $1.01 / 195 | $1.04 / 6 | 4,595 | 5,057 | 14.959670% | 0.328409 | -0.263637 | 0.030782 | 0.180091 | 0.023682 |
| QQQ16Apr21P318.00 | PUT | 318.00 | $0.18 | $0.18 / 3 | $0.19 / 567 | 4,533 | 5,747 | 22.188145% | -0.050341 | -0.076336 | 0.008831 | 0.051669 | -0.003769 |
| QQQ16Apr21P331.00 | PUT | 331.00 | $1.39 | $1.38 / 1 | $1.40 / 13 | 3,657 | 3,569 | 17.653085% | -0.310988 | -0.260733 | 0.030087 | 0.176024 | -0.023466 |
| QQQ16Apr21P328.00 | PUT | 328.00 | $0.84 | $0.84 / 10 | $0.86 / 222 | 3,415 | 10,038 | 18.485830% | -0.225415 | -0.221391 | 0.025569 | 0.149591 | -0.016970 |
| QQQ16Apr21P337.00 | PUT | 337.00 | $3.45 | $3.37 / 156 | $3.43 / 15 | 3,138 | 628 | 15.901652% | -0.508724 | -0.295105 | 0.033965 | 0.198717 | -0.038607 |
| QQQ16Apr21C332.00 | CALL | 332.00 | $6.53 | $6.15 / 6 | $6.29 / 102 | 3,056 | 4,924 | 17.693432% | 0.657727 | -0.266337 | 0.031280 | 0.183005 | 0.046928 |
| QQQ16Apr21C343.00 | CALL | 343.00 | $0.81 | $0.79 / 195 | $0.82 / 11 | 2,940 | 2,560 | 14.893206% | 0.298749 | -0.253207 | 0.029555 | 0.172912 | 0.021560 |
| QQQ16Apr21C333.00 | CALL | 333.00 | $5.54 | $5.43 / 5 | $5.57 / 140 | 2,867 | 6,306 | 17.434619% | 0.625542 | -0.275069 | 0.032275 | 0.188828 | 0.044691 |
| QQQ16Apr21C352.00 | CALL | 352.00 | $0.11 | $0.10 / 161 | $0.11 / 129 | 2,616 | 1,552 | 16.397974% | 0.101965 | -0.130130 | 0.015160 | 0.088695 | 0.007399 |
| QQQ16Apr21P321.00 | PUT | 321.00 | $0.25 | $0.25 / 175 | $0.26 / 1 | 2,475 | 4,292 | 20.479840% | -0.084969 | -0.114566 | 0.013249 | 0.077515 | -0.006370 |
| QQQ16Apr21P317.00 | PUT | 317.00 | $0.17 | $0.15 / 141 | $0.16 / 58 | 2,381 | 13,643 | 22.446622% | -0.041651 | -0.065546 | 0.007584 | 0.044371 | -0.003117 |
| QQQ16Apr21P309.00 | PUT | 309.00 | $0.07 | $0.07 / 212 | $0.09 / 650 | 2,322 | 6,286 | 27.227422% | -0.006859 | -0.014079 | 0.001630 | 0.009538 | -0.000512 |
| QQQ16Apr21C349.00 | CALL | 349.00 | $0.18 | $0.18 / 206 | $0.20 / 120 | 2,285 | 2,935 | 15.509817% | 0.152662 | -0.172369 | 0.020091 | 0.117543 | 0.011061 |
| QQQ16Apr21P280.00 | PUT | 280.00 | $0.05 | $0.03 / 608 | $0.04 / 108 | 2,076 | 45,753 | 48.288030% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P322.00 | PUT | 322.00 | $0.31 | $0.30 / 167 | $0.31 / 28 | 1,990 | 10,572 | 20.210472% | -0.099704 | -0.128984 | 0.014914 | 0.087257 | -0.007478 |
| QQQ16Apr21P290.00 | PUT | 290.00 | $0.05 | $0.04 / 5 | $0.05 / 55 | 1,888 | 99,751 | 41.102716% | -0.000009 | -0.000030 | 0.000004 | 0.000021 | -0.000001 |
| QQQ16Apr21C344.00 | CALL | 344.00 | $0.62 | $0.61 / 257 | $0.64 / 11 | 1,820 | 3,888 | 14.842309% | 0.270451 | -0.241522 | 0.028183 | 0.164885 | 0.019533 |
| QQQ16Apr21P314.00 | PUT | 314.00 | $0.11 | $0.11 / 134 | $0.12 / 139 | 1,762 | 11,243 | 24.111532% | -0.022513 | -0.039379 | 0.004558 | 0.026666 | -0.001683 |
| QQQ16Apr21P312.00 | PUT | 312.00 | $0.09 | $0.09 / 149 | $0.10 / 89 | 1,660 | 10,143 | 25.202792% | -0.014350 | -0.026820 | 0.003105 | 0.018164 | -0.001072 |
| QQQ16Apr21C347.00 | CALL | 347.00 | $0.32 | $0.29 / 325 | $0.31 / 16 | 1,527 | 5,560 | 15.110201% | 0.194800 | -0.201248 | 0.023466 | 0.137290 | 0.014097 |
| QQQ16Apr21P341.00 | PUT | 341.00 | $5.34 | $5.66 / 110 | $5.78 / 21 | 1,520 | 39 | 14.843124% | -0.640600 | -0.277419 | 0.031839 | 0.186276 | -0.048852 |
| QQQ16Apr21C311.00 | CALL | 311.00 | $26.42 | $25.48 / 128 | $25.74 / 125 | 1,495 | 3,057 | 25.141488% | 0.988568 | -0.017004 | 0.002528 | 0.014790 | 0.067319 |
| QQQ16Apr21C308.00 | CALL | 308.00 | $29.39 | $28.46 / 125 | $28.75 / 125 | 1,488 | 2,993 | 27.510183% | 0.994611 | -0.006316 | 0.001291 | 0.007553 | 0.067113 |
| QQQ16Apr21P310.00 | PUT | 310.00 | $0.09 | $0.08 / 183 | $0.09 / 121 | 1,419 | 72,661 | 26.573312% | -0.008848 | -0.017615 | 0.002039 | 0.011932 | -0.000660 |
| QQQ16Apr21P285.00 | PUT | 285.00 | $0.05 | $0.03 / 671 | $0.05 / 576 | 1,260 | 47,973 | 44.752355% | -0.000001 | -0.000003 | 0.000001 | 0.000002 | 0.000000 |
| QQQ16Apr21C325.00 | CALL | 325.00 | $12.12 | $11.99 / 97 | $12.19 / 125 | 1,095 | 14,672 | 19.786134% | 0.845405 | -0.170384 | 0.020249 | 0.118467 | 0.059626 |
| QQQ16Apr21P319.00 | PUT | 319.00 | $0.21 | $0.20 / 17 | $0.21 / 566 | 1,084 | 13,158 | 21.616180% | -0.060384 | -0.088143 | 0.010196 | 0.059653 | -0.004522 |
| QQQ16Apr21P286.00 | PUT | 286.00 | $0.06 | $0.03 / 673 | $0.05 / 574 | 1,051 | 7,704 | 43.906071% | -0.000001 | -0.000005 | 0.000001 | 0.000003 | 0.000000 |
| QQQ16Apr21P300.00 | PUT | 300.00 | $0.06 | $0.05 / 100 | $0.06 / 452 | 1,047 | 120,875 | 33.512468% | -0.000463 | -0.001218 | 0.000141 | 0.000825 | -0.000034 |
| QQQ16Apr21C331.00 | CALL | 331.00 | $6.98 | $6.91 / 5 | $7.06 / 145 | 1,031 | 6,938 | 18.015548% | 0.688895 | -0.255906 | 0.030087 | 0.176024 | 0.049082 |
| QQQ16Apr21P282.00 | PUT | 282.00 | $0.04 | $0.03 / 664 | $0.05 / 578 | 1,008 | 3,712 | 47.298746% | -0.000001 | -0.000001 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C329.00 | CALL | 329.00 | $8.57 | $8.49 / 76 | $8.68 / 150 | 962 | 9,400 | 18.530428% | 0.747425 | -0.230782 | 0.027204 | 0.159157 | 0.053090 |
| QQQ16Apr21C324.00 | CALL | 324.00 | $13.02 | $12.92 / 57 | $13.10 / 106 | 924 | 7,188 | 20.132742% | 0.865466 | -0.154671 | 0.018436 | 0.107863 | 0.060920 |
| QQQ16Apr21P316.00 | PUT | 316.00 | $0.13 | $0.14 / 9 | $0.15 / 562 | 890 | 11,830 | 23.144339% | -0.034196 | -0.055795 | 0.006456 | 0.037774 | -0.002558 |
| QQQ16Apr21P240.00 | PUT | 240.00 | $0.02 | $0.01 / 1 | $0.02 / 631 | 872 | 5,555 | 77.493683% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P297.00 | PUT | 297.00 | $0.06 | $0.05 / 4 | $0.06 / 502 | 865 | 25,271 | 36.080147% | -0.000159 | -0.000450 | 0.000052 | 0.000305 | -0.000012 |
| QQQ16Apr21C346.00 | CALL | 346.00 | $0.38 | $0.37 / 318 | $0.39 / 11 | 779 | 1,981 | 14.955839% | 0.218397 | -0.215307 | 0.025111 | 0.146914 | 0.015795 |
| QQQ16Apr21C326.00 | CALL | 326.00 | $11.22 | $11.09 / 56 | $11.27 / 106 | 754 | 7,278 | 19.404180% | 0.823530 | -0.186104 | 0.022061 | 0.129069 | 0.058193 |
| QQQ16Apr21C320.00 | CALL | 320.00 | $17.26 | $16.72 / 86 | $16.96 / 10 | 701 | 26,517 | 22.375948% | 0.927991 | -0.096085 | 0.011672 | 0.068287 | 0.064750 |
| QQQ16Apr21P311.00 | PUT | 311.00 | $0.10 | $0.08 / 257 | $0.10 / 645 | 678 | 5,007 | 25.898843% | -0.011316 | -0.021835 | 0.002528 | 0.014790 | -0.000845 |
| QQQ16Apr21P338.00 | PUT | 338.00 | $3.92 | $3.84 / 58 | $3.91 / 13 | 662 | 540 | 15.505200% | -0.542524 | -0.293670 | 0.033780 | 0.197631 | -0.041219 |
| QQQ16Apr21P299.00 | PUT | 299.00 | $0.06 | $0.05 / 48 | $0.06 / 535 | 649 | 6,027 | 34.368139% | -0.000328 | -0.000883 | 0.000102 | 0.000598 | -0.000024 |
| QQQ16Apr21P306.00 | PUT | 306.00 | $0.08 | $0.06 / 90 | $0.08 / 664 | 607 | 12,992 | 29.334416% | -0.003033 | -0.006795 | 0.000787 | 0.004604 | -0.000226 |
| QQQ16Apr21P295.00 | PUT | 295.00 | $0.06 | $0.05 / 6 | $0.06 / 668 | 603 | 31,058 | 37.796045% | -0.000074 | -0.000220 | 0.000025 | 0.000149 | -0.000006 |
| QQQ16Apr21C328.00 | CALL | 328.00 | $9.91 | $9.35 / 7 | $9.49 / 118 | 601 | 6,152 | 18.750401% | 0.774468 | -0.216564 | 0.025569 | 0.149591 | 0.054920 |
| QQQ16Apr21P296.00 | PUT | 296.00 | $0.06 | $0.05 / 2 | $0.06 / 666 | 597 | 4,166 | 36.940109% | -0.000109 | -0.000316 | 0.000037 | 0.000214 | -0.000008 |
| QQQ16Apr21C323.00 | CALL | 323.00 | $14.03 | $13.87 / 36 | $14.09 / 10 | 574 | 17,909 | 20.962515% | 0.883714 | -0.139193 | 0.016650 | 0.097413 | 0.062076 |
| QQQ16Apr21P271.00 | PUT | 271.00 | $0.05 | $0.02 / 683 | $0.04 / 134 | 573 | 999 | 55.061885% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P250.00 | PUT | 250.00 | $0.02 | $0.01 / 603 | $0.02 / 140 | 555 | 77,172 | 68.797481% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C322.00 | CALL | 322.00 | $14.85 | $14.80 / 74 | $14.99 / 125 | 550 | 8,108 | 20.997386% | 0.900180 | -0.124156 | 0.014914 | 0.087257 | 0.063097 |
| QQQ16Apr21C348.00 | CALL | 348.00 | $0.23 | $0.23 / 150 | $0.25 / 139 | 523 | 14,041 | 15.323757% | 0.172883 | -0.186863 | 0.021784 | 0.127451 | 0.012519 |
| QQQ16Apr21P225.00 | PUT | 225.00 | $0.01 | $0.01 / 42 | $0.01 / 211 | 502 | 22,681 | 88.068437% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C310.00 | CALL | 310.00 | $26.58 | $26.47 / 129 | $26.80 / 10 | 481 | 26,074 | 27.175636% | 0.991035 | -0.012783 | 0.002039 | 0.011932 | 0.067285 |
| QQQ16Apr21P339.00 | PUT | 339.00 | $4.45 | $4.39 / 60 | $4.48 / 19 | 466 | 370 | 15.268322% | -0.575921 | -0.290174 | 0.033355 | 0.195148 | -0.043808 |
| QQQ16Apr21P304.00 | PUT | 304.00 | $0.05 | $0.06 / 45 | $0.07 / 451 | 443 | 14,228 | 30.772751% | -0.001683 | -0.003985 | 0.000462 | 0.002700 | -0.000125 |
| QQQ16Apr21P235.00 | PUT | 235.00 | $0.02 | $0.01 / 300 | $0.02 / 634 | 391 | 13,756 | 81.958245% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P342.00 | PUT | 342.00 | $6.40 | $6.38 / 125 | $6.57 / 125 | 378 | 44 | 14.871189% | -0.671474 | -0.268460 | 0.030782 | 0.180091 | -0.051276 |
| QQQ16Apr21P303.00 | PUT | 303.00 | $0.06 | $0.05 / 102 | $0.07 / 551 | 369 | 4,139 | 31.305104% | -0.001236 | -0.003007 | 0.000348 | 0.002038 | -0.000092 |
| QQQ16Apr21P260.00 | PUT | 260.00 | $0.02 | $0.02 / 100 | $0.03 / 597 | 359 | 18,562 | 63.393210% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C365.00 | CALL | 365.00 | $0.02 | $0.01 / 250 | $0.02 / 841 | 353 | 2,884 | 20.944568% | 0.010444 | -0.020262 | 0.002358 | 0.013793 | 0.000761 |
| QQQ16Apr21C327.00 | CALL | 327.00 | $10.85 | $10.20 / 85 | $10.37 / 123 | 352 | 12,109 | 19.025720% | 0.799865 | -0.201584 | 0.023844 | 0.139503 | 0.056624 |
| QQQ16Apr21P305.00 | PUT | 305.00 | $0.07 | $0.06 / 79 | $0.07 / 1 | 283 | 69,166 | 29.903484% | -0.002270 | -0.005229 | 0.000606 | 0.003543 | -0.000169 |
| QQQ16Apr21C315.00 | CALL | 315.00 | $21.62 | $21.61 / 79 | $21.76 / 10 | 280 | 18,460 | 24.212536% | 0.972026 | -0.042251 | 0.005449 | 0.031878 | 0.066958 |
| QQQ16Apr21C355.00 | CALL | 355.00 | $0.07 | $0.05 / 188 | $0.06 / 8 | 272 | 2,048 | 17.095047% | 0.065051 | -0.092786 | 0.010805 | 0.063217 | 0.004727 |
| QQQ16Apr21P313.00 | PUT | 313.00 | $0.11 | $0.10 / 138 | $0.11 / 93 | 265 | 11,202 | 24.678623% | -0.018048 | -0.032645 | 0.003779 | 0.022108 | -0.001348 |
| QQQ16Apr21P220.00 | PUT | 220.00 | $0.01 | $0.01 / 630 | $0.01 / 226 | 265 | 82,975 | 92.658238% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P215.00 | PUT | 215.00 | $0.01 | $0.01 / 150 | $0.01 / 236 | 240 | 1,799 | 97.343743% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C321.00 | CALL | 321.00 | $16.41 | $15.75 / 73 | $15.93 / 111 | 203 | 5,777 | 21.287880% | 0.914914 | -0.109737 | 0.013249 | 0.077515 | 0.063986 |
| QQQ16Apr21P344.00 | PUT | 344.00 | $7.59 | $7.99 / 101 | $8.16 / 125 | 191 | 101 | 14.730440% | -0.729432 | -0.246344 | 0.028183 | 0.164885 | -0.055865 |
| QQQ16Apr21C360.00 | CALL | 360.00 | $0.03 | $0.01 / 648 | $0.03 / 595 | 182 | 8,098 | 18.338229% | 0.027770 | -0.046692 | 0.005435 | 0.031796 | 0.002022 |
| QQQ16Apr21P345.00 | PUT | 345.00 | $8.75 | $8.83 / 106 | $9.01 / 78 | 179 | 606 | 14.581678% | -0.756247 | -0.233632 | 0.026692 | 0.156165 | -0.058008 |
| QQQ16Apr21P275.00 | PUT | 275.00 | $0.04 | $0.03 / 450 | $0.04 / 123 | 158 | 32,866 | 52.530317% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C301.00 | CALL | 301.00 | $34.71 | $35.33 / 10 | $35.96 / 10 | 151 | 737 | 35.861006% | 0.999234 | 0.003172 | 0.000193 | 0.001127 | 0.065924 |
| QQQ16Apr21C291.00 | CALL | 291.00 | $44.68 | $45.33 / 10 | $45.88 / 10 | 150 | 379 | 42.408856% | 0.999869 | 0.004791 | 0.000005 | 0.000031 | 0.063780 |
| QQQ16Apr21P307.00 | PUT | 307.00 | $0.08 | $0.07 / 2 | $0.08 / 475 | 146 | 6,293 | 28.736800% | -0.004016 | -0.008745 | 0.001013 | 0.005925 | -0.000300 |
| QQQ16Apr21P270.00 | PUT | 270.00 | $0.03 | $0.02 / 685 | $0.04 / 587 | 143 | 52,239 | 55.913909% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C318.00 | CALL | 318.00 | $19.34 | $18.64 / 10 | $18.82 / 80 | 139 | 5,076 | 22.383556% | 0.949543 | -0.071506 | 0.008831 | 0.051669 | 0.065930 |
| QQQ16Apr21C317.00 | CALL | 317.00 | $19.03 | $19.65 / 58 | $19.82 / 102 | 136 | 9,437 | 23.505354% | 0.958232 | -0.060716 | 0.007584 | 0.044371 | 0.066363 |
| QQQ16Apr21C312.00 | CALL | 312.00 | $25.15 | $24.48 / 128 | $24.85 / 127 | 131 | 3,498 | 26.452380% | 0.985533 | -0.021989 | 0.003105 | 0.018164 | 0.067312 |
| QQQ16Apr21P301.00 | PUT | 301.00 | $0.05 | $0.05 / 84 | $0.06 / 451 | 127 | 5,010 | 32.658817% | -0.000649 | -0.001663 | 0.000193 | 0.001127 | -0.000048 |
| QQQ16Apr21C313.00 | CALL | 313.00 | $24.21 | $23.45 / 139 | $23.74 / 10 | 123 | 7,401 | 22.620367% | 0.981835 | -0.027814 | 0.003779 | 0.022108 | 0.067254 |
| QQQ16Apr21C354.00 | CALL | 354.00 | $0.06 | $0.06 / 222 | $0.07 / 12 | 122 | 136 | 16.740297% | 0.075952 | -0.104511 | 0.012172 | 0.071214 | 0.005516 |
| QQQ16Apr21P265.00 | PUT | 265.00 | $0.04 | $0.03 / 30 | $0.04 / 691 | 108 | 66,357 | 61.183180% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C300.00 | CALL | 300.00 | $36.50 | $36.34 / 10 | $36.84 / 10 | 104 | 7,639 | 33.409133% | 0.999420 | 0.003617 | 0.000141 | 0.000825 | 0.065719 |
| QQQ16Apr21P350.00 | PUT | 350.00 | $13.05 | $13.50 / 60 | $13.73 / 137 | 102 | 3,587 | 15.722570% | -0.865758 | -0.162787 | 0.018409 | 0.107702 | -0.066989 |
| QQQ16Apr21C351.00 | CALL | 351.00 | $0.12 | $0.12 / 203 | $0.13 / 22 | 98 | 1,684 | 16.040944% | 0.117243 | -0.143834 | 0.016759 | 0.098051 | 0.008503 |
| QQQ16Apr21C357.00 | CALL | 357.00 | $0.05 | $0.03 / 238 | $0.05 / 642 | 96 | 372 | 17.810410% | 0.046992 | -0.071793 | 0.008359 | 0.048903 | 0.003417 |
| QQQ16Apr21P287.00 | PUT | 287.00 | $0.05 | $0.03 / 673 | $0.05 / 574 | 94 | 11,561 | 43.062810% | -0.000002 | -0.000008 | 0.000001 | 0.000005 | 0.000000 |
| QQQ16Apr21C319.00 | CALL | 319.00 | $18.35 | $17.68 / 125 | $17.88 / 125 | 86 | 9,646 | 22.384528% | 0.939499 | -0.083313 | 0.010196 | 0.059653 | 0.065395 |
| QQQ16Apr21P343.00 | PUT | 343.00 | $7.00 | $7.15 / 97 | $7.34 / 125 | 83 | 6,031 | 14.721789% | -0.701134 | -0.258030 | 0.029555 | 0.172912 | -0.053618 |
| QQQ16Apr21P346.00 | PUT | 346.00 | $9.29 | $9.73 / 105 | $9.90 / 70 | 82 | 66 | 14.635127% | -0.781486 | -0.220129 | 0.025111 | 0.146914 | -0.060041 |
| QQQ16Apr21P283.00 | PUT | 283.00 | $0.04 | $0.03 / 666 | $0.05 / 577 | 74 | 41,922 | 46.449880% | -0.000001 | -0.000001 | 0.000001 | 0.000001 | 0.000000 |
| QQQ16Apr21P255.00 | PUT | 255.00 | $0.03 | $0.01 / 706 | $0.02 / 133 | 72 | 26,395 | 64.555814% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P308.00 | PUT | 308.00 | $0.06 | $0.07 / 74 | $0.09 / 634 | 63 | 17,520 | 28.113443% | -0.005272 | -0.011148 | 0.001291 | 0.007553 | -0.000393 |
| QQQ16Apr21C356.00 | CALL | 356.00 | $0.06 | $0.04 / 175 | $0.05 / 6 | 56 | 613 | 17.358574% | 0.055430 | -0.081868 | 0.009533 | 0.055771 | 0.004029 |
| QQQ16Apr21P267.00 | PUT | 267.00 | $0.04 | $0.02 / 684 | $0.03 / 130 | 54 | 4,689 | 57.409747% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P425.00 | PUT | 425.00 | $89.26 | $88.12 / 10 | $88.71 / 10 | 50 | 150 | 71.887211% | -0.999883 | -0.004801 | 0.000001 | 0.000000 | -0.093150 |
| QQQ16Apr21C316.00 | CALL | 316.00 | $20.63 | $20.60 / 10 | $20.78 / 10 | 50 | 11,828 | 23.382593% | 0.965687 | -0.050965 | 0.006456 | 0.037774 | 0.066702 |
| QQQ16Apr21P245.00 | PUT | 245.00 | $0.01 | $0.01 / 125 | $0.02 / 172 | 46 | 11,573 | 73.106973% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P298.00 | PUT | 298.00 | $0.05 | $0.05 / 1 | $0.06 / 546 | 45 | 25,317 | 35.222653% | -0.000230 | -0.000633 | 0.000073 | 0.000429 | -0.000017 |
| QQQ16Apr21C353.00 | CALL | 353.00 | $0.09 | $0.08 / 215 | $0.09 / 10 | 39 | 1,389 | 16.645962% | 0.088227 | -0.116987 | 0.013627 | 0.079726 | 0.006405 |
| QQQ16Apr21P288.00 | PUT | 288.00 | $0.05 | $0.03 / 670 | $0.04 / 1 | 37 | 10,737 | 41.586127% | -0.000004 | -0.000013 | 0.000001 | 0.000009 | 0.000000 |
| QQQ16Apr21P294.00 | PUT | 294.00 | $0.05 | $0.04 / 94 | $0.06 / 668 | 36 | 19,251 | 38.204877% | -0.000050 | -0.000151 | 0.000018 | 0.000103 | -0.000004 |
| QQQ16Apr21C280.00 | CALL | 280.00 | $56.86 | $56.32 / 10 | $56.88 / 11 | 35 | 628 | 51.739158% | 0.999883 | 0.004840 | 0.000001 | 0.000000 | 0.061370 |
| QQQ16Apr21C314.00 | CALL | 314.00 | $21.84 | $22.49 / 125 | $22.86 / 125 | 33 | 6,735 | 24.876402% | 0.977370 | -0.034548 | 0.004558 | 0.026666 | 0.067139 |
| QQQ16Apr21P302.00 | PUT | 302.00 | $0.06 | $0.05 / 81 | $0.06 / 5 | 28 | 10,947 | 31.803727% | -0.000900 | -0.002247 | 0.000260 | 0.001523 | -0.000067 |
| QQQ16Apr21C306.00 | CALL | 306.00 | $29.65 | $30.47 / 10 | $30.71 / 109 | 26 | 4,109 | 28.300136% | 0.996850 | -0.001962 | 0.000787 | 0.004604 | 0.066842 |
| QQQ16Apr21P292.00 | PUT | 292.00 | $0.05 | $0.04 / 52 | $0.05 / 88 | 26 | 24,237 | 39.408297% | -0.000022 | -0.000069 | 0.000008 | 0.000047 | -0.000002 |
| QQQ16Apr21P293.00 | PUT | 293.00 | $0.05 | $0.05 / 3 | $0.06 / 669 | 25 | 14,980 | 39.517018% | -0.000033 | -0.000103 | 0.000012 | 0.000070 | -0.000002 |
| QQQ16Apr21C359.00 | CALL | 359.00 | $0.03 | $0.02 / 191 | $0.03 / 105 | 23 | 343 | 18.144979% | 0.033261 | -0.054215 | 0.006311 | 0.036922 | 0.002420 |
| QQQ16Apr21P349.00 | PUT | 349.00 | $12.06 | $12.49 / 125 | $12.80 / 10 | 23 | 58 | 15.359330% | -0.847221 | -0.177191 | 0.020091 | 0.117543 | -0.065432 |
| QQQ16Apr21P291.00 | PUT | 291.00 | $0.05 | $0.04 / 52 | $0.05 / 99 | 22 | 5,587 | 40.254510% | -0.000014 | -0.000046 | 0.000005 | 0.000031 | -0.000001 |
| QQQ16Apr21P455.00 | PUT | 455.00 | $119.28 | $118.11 / 1 | $118.73 / 1 | 20 | 10 | 91.041923% | -0.999883 | -0.004792 | 0.000001 | 0.000000 | -0.099726 |
| QQQ16Apr21P348.00 | PUT | 348.00 | $11.98 | $11.53 / 125 | $11.83 / 10 | 20 | 6 | 14.969039% | -0.827000 | -0.191685 | 0.021784 | 0.127451 | -0.063755 |
| QQQ16Apr21C309.00 | CALL | 309.00 | $26.82 | $27.51 / 125 | $27.73 / 119 | 19 | 1,742 | 27.404552% | 0.993024 | -0.009247 | 0.001630 | 0.009538 | 0.067214 |
| QQQ16Apr21P268.00 | PUT | 268.00 | $0.04 | $0.02 / 686 | $0.03 / 122 | 18 | 2,272 | 56.561414% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P347.00 | PUT | 347.00 | $11.29 | $10.64 / 121 | $10.82 / 125 | 16 | 41 | 14.671673% | -0.805083 | -0.206070 | 0.023466 | 0.137290 | -0.061958 |
| QQQ16Apr21P284.00 | PUT | 284.00 | $0.05 | $0.03 / 669 | $0.05 / 577 | 16 | 6,900 | 45.598781% | -0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| QQQ16Apr21C363.00 | CALL | 363.00 | $0.01 | $0.01 / 69 | $0.02 / 725 | 15 | 406 | 19.680399% | 0.015679 | -0.028791 | 0.003350 | 0.019601 | 0.001142 |
| QQQ16Apr21C290.00 | CALL | 290.00 | $46.60 | $46.33 / 10 | $46.94 / 10 | 15 | 4,132 | 45.413360% | 0.999874 | 0.004807 | 0.000004 | 0.000021 | 0.063561 |
| QQQ16Apr21C307.00 | CALL | 307.00 | $28.75 | $29.46 / 125 | $29.73 / 115 | 14 | 948 | 27.780010% | 0.995867 | -0.003912 | 0.001013 | 0.005925 | 0.066988 |
| QQQ16Apr21C302.00 | CALL | 302.00 | $35.22 | $34.34 / 10 | $34.90 / 10 | 14 | 800 | 33.649823% | 0.998983 | 0.002587 | 0.000260 | 0.001523 | 0.066125 |
| QQQ16Apr21P289.00 | PUT | 289.00 | $0.05 | $0.03 / 668 | $0.05 / 252 | 14 | 5,356 | 41.378959% | -0.000006 | -0.000020 | 0.000002 | 0.000013 | 0.000000 |
| QQQ16Apr21P269.00 | PUT | 269.00 | $0.04 | $0.02 / 686 | $0.03 / 113 | 12 | 1,717 | 55.719530% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C380.00 | CALL | 380.00 | $0.01 | | $0.01 / 686 | 11 | 1,238 | 28.841489% | 0.000266 | -0.000723 | 0.000084 | 0.000492 | 0.000019 |
| QQQ16Apr21P230.00 | PUT | 230.00 | $0.01 | $0.01 / 9 | $0.01 / 275 | 11 | 19,288 | 83.571107% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P277.00 | PUT | 277.00 | $0.04 | $0.03 / 550 | $0.04 / 60 | 10 | 3,168 | 50.827969% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C275.00 | CALL | 275.00 | $60.46 | $61.28 / 10 | $61.92 / 10 | 10 | 295 | 56.233800% | 0.999883 | 0.004842 | 0.000001 | 0.000000 | 0.060274 |
| QQQ16Apr21C305.00 | CALL | 305.00 | $31.70 | $31.34 / 126 | $31.71 / 10 | 9 | 4,416 | 31.446596% | 0.997614 | -0.000395 | 0.000606 | 0.003543 | 0.066680 |
| QQQ16Apr21C375.00 | CALL | 375.00 | $0.01 | | $0.01 / 686 | 8 | 9,562 | 25.996991% | 0.001018 | -0.002508 | 0.000292 | 0.001706 | 0.000074 |
| QQQ16Apr21C304.00 | CALL | 304.00 | $32.70 | $32.41 / 125 | $32.72 / 113 | 7 | 1,293 | 27.775225% | 0.998200 | 0.000849 | 0.000462 | 0.002700 | 0.066505 |
| QQQ16Apr21C295.00 | CALL | 295.00 | $41.66 | $41.33 / 10 | $41.92 / 10 | 7 | 719 | 40.232374% | 0.999809 | 0.004616 | 0.000025 | 0.000149 | 0.064652 |
| QQQ16Apr21P274.00 | PUT | 274.00 | $0.04 | $0.03 / 450 | $0.04 / 128 | 6 | 1,999 | 53.387014% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P445.00 | PUT | 445.00 | $109.40 | $108.10 / 1 | $108.74 / 1 | 5 | 15 | 58.835413% | -0.999883 | -0.004795 | 0.000001 | 0.000000 | -0.097534 |
| QQQ16Apr21C285.00 | CALL | 285.00 | $50.53 | $51.29 / 10 | $51.94 / 11 | 5 | 770 | 48.565667% | 0.999882 | 0.004836 | 0.000001 | 0.000002 | 0.062466 |
| QQQ16Apr21P279.00 | PUT | 279.00 | $0.05 | $0.03 / 608 | $0.04 / 114 | 5 | 1,393 | 49.130918% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P281.00 | PUT | 281.00 | $0.05 | $0.03 / 662 | $0.04 / 104 | 4 | 1,253 | 47.443731% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C270.00 | CALL | 270.00 | $66.65 | $66.32 / 11 | $66.92 / 10 | 4 | 568 | 62.820426% | 0.999883 | 0.004843 | 0.000001 | 0.000000 | 0.059178 |
| QQQ16Apr21C364.00 | CALL | 364.00 | $0.01 | $0.01 / 120 | $0.02 / 733 | 3 | 195 | 20.312291% | 0.012828 | -0.024222 | 0.002818 | 0.016489 | 0.000935 |
| QQQ16Apr21P355.00 | PUT | 355.00 | $20.92 | $18.25 / 127 | $18.75 / 101 | 3 | 181 | 16.136841% | -0.934832 | -0.097605 | 0.010805 | 0.063217 | -0.073081 |
| QQQ16Apr21C303.00 | CALL | 303.00 | $33.75 | $33.44 / 125 | $33.73 / 121 | 3 | 765 | 30.467840% | 0.998647 | 0.001827 | 0.000348 | 0.002038 | 0.066319 |
| QQQ16Apr21C298.00 | CALL | 298.00 | $37.57 | $38.33 / 11 | $38.94 / 10 | 3 | 519 | 38.093342% | 0.999654 | 0.004202 | 0.000073 | 0.000429 | 0.065298 |
| QQQ16Apr21P272.00 | PUT | 272.00 | $0.04 | $0.02 / 782 | $0.04 / 133 | 3 | 3,718 | 54.212087% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C370.00 | CALL | 370.00 | $0.01 | | $0.01 / 675 | 2 | 8,994 | 23.080412% | 0.003467 | -0.007630 | 0.000887 | 0.005192 | 0.000253 |
| QQQ16Apr21C366.00 | CALL | 366.00 | $0.01 | | $0.01 / 144 | 2 | 189 | 20.690081% | 0.008460 | -0.016854 | 0.001961 | 0.011472 | 0.000617 |
| QQQ16Apr21C358.00 | CALL | 358.00 | $0.05 | $0.02 / 131 | $0.04 / 545 | 2 | 1,969 | 17.859995% | 0.039636 | -0.062576 | 0.007285 | 0.042621 | 0.002883 |
| QQQ16Apr21C293.00 | CALL | 293.00 | $41.53 | $43.33 / 11 | $43.94 / 10 | 2 | 769 | 42.661249% | 0.999850 | 0.004734 | 0.000012 | 0.000070 | 0.064217 |
| QQQ16Apr21C292.00 | CALL | 292.00 | $43.55 | $44.33 / 11 | $44.94 / 10 | 2 | 508 | 43.576674% | 0.999861 | 0.004768 | 0.000008 | 0.000047 | 0.063998 |
| QQQ16Apr21C267.00 | CALL | 267.00 | $68.84 | $69.28 / 10 | $69.92 / 11 | 2 | 37 | 63.538966% | 0.999883 | 0.004844 | 0.000001 | 0.000000 | 0.058520 |
| QQQ16Apr21C260.00 | CALL | 260.00 | $75.67 | $76.28 / 10 | $76.91 / 11 | 2 | 68 | 69.405986% | 0.999883 | 0.004846 | 0.000001 | 0.000000 | 0.056986 |
| QQQ16Apr21P360.00 | PUT | 360.00 | $25.85 | $23.18 / 127 | $23.72 / 101 | 1 | 69 | 24.459181% | -0.972113 | -0.051510 | 0.005435 | 0.031796 | -0.076882 |
| QQQ16Apr21P352.00 | PUT | 352.00 | $16.07 | $15.22 / 125 | $15.82 / 127 | 1 | 24 | 14.819860% | -0.897918 | -0.134951 | 0.015160 | 0.088695 | -0.069751 |
| QQQ16Apr21P276.00 | PUT | 276.00 | $0.03 | $0.03 / 450 | $0.04 / 115 | 1 | 9,721 | 51.678882% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C268.00 | CALL | 268.00 | $69.14 | $68.32 / 10 | $68.86 / 10 | 1 | 30 | 61.393992% | 0.999883 | 0.004844 | 0.000001 | 0.000000 | 0.058740 |
| QQQ16Apr21P210.00 | PUT | 210.00 | $0.01 | $0.01 / 150 | $0.01 / 686 | 1 | 4,600 | 102.129867% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C190.00 | CALL | 190.00 | $146.00 | $146.27 / 1 | $146.89 / 1 | 1 | 3 | 139.469697% | 0.999883 | 0.004865 | 0.000001 | 0.000000 | 0.041644 |
| QQQ16Apr21C460.00 | CALL | 460.00 | $0.01 | | $0.01 / 788 | 0 | 862 | 67.778496% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P460.00 | PUT | 460.00 | $140.70 | $123.11 / 1 | $123.73 / 1 | 0 | 0 | 96.322569% | -0.999883 | -0.004791 | 0.000001 | 0.000000 | -0.100822 |
| QQQ16Apr21C455.00 | CALL | 455.00 | $0.01 | | $0.01 / 693 | 0 | 1,107 | 65.628447% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C450.00 | CALL | 450.00 | $0.01 | | $0.01 / 693 | 0 | 1,003 | 63.444327% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P450.00 | PUT | 450.00 | $121.10 | $113.11 / 1 | $113.73 / 1 | 0 | 130 | 88.204109% | -0.999883 | -0.004794 | 0.000001 | 0.000000 | -0.098630 |
| QQQ16Apr21C445.00 | CALL | 445.00 | $0.01 | | $0.01 / 693 | 0 | 552 | 61.229489% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C440.00 | CALL | 440.00 | $0.01 | | $0.01 / 693 | 0 | 472 | 58.981645% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P440.00 | PUT | 440.00 | $108.45 | $103.10 / 1 | $103.74 / 1 | 0 | 40 | 56.642698% | -0.999883 | -0.004796 | 0.000001 | 0.000000 | -0.096438 |
| QQQ16Apr21C435.00 | CALL | 435.00 | $0.05 | | $0.01 / 693 | 0 | 620 | 56.699184% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P435.00 | PUT | 435.00 | $102.80 | $98.10 / 11 | $98.74 / 10 | 0 | 15 | 54.429696% | -0.999883 | -0.004798 | 0.000001 | 0.000000 | -0.095342 |
| QQQ16Apr21C430.00 | CALL | 430.00 | $0.01 | | $0.01 / 693 | 0 | 1,555 | 54.381729% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P430.00 | PUT | 430.00 | $95.51 | $93.09 / 11 | $93.75 / 10 | 0 | 261 | 53.110210% | -0.999883 | -0.004799 | 0.000001 | 0.000000 | -0.094246 |
| QQQ16Apr21C425.00 | CALL | 425.00 | $0.01 | | $0.01 / 693 | 0 | 691 | 52.026345% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C420.00 | CALL | 420.00 | $0.01 | | $0.01 / 693 | 0 | 1,894 | 49.632239% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P420.00 | PUT | 420.00 | $100.50 | $83.09 / 11 | $83.75 / 10 | 0 | 15 | 74.941796% | -0.999883 | -0.004802 | 0.000001 | 0.000000 | -0.092055 |
| QQQ16Apr21C415.00 | CALL | 415.00 | $0.01 | | $0.01 / 693 | 0 | 578 | 47.196393% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P415.00 | PUT | 415.00 | | $78.11 / 11 | $78.75 / 10 | 0 | 0 | 60.049921% | -0.999883 | -0.004803 | 0.000001 | 0.000000 | -0.090959 |
| QQQ16Apr21C410.00 | CALL | 410.00 | $0.01 | | $0.01 / 686 | 0 | 537 | 44.721287% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P410.00 | PUT | 410.00 | $76.00 | $73.09 / 11 | $73.75 / 10 | 0 | 50 | 57.366765% | -0.999883 | -0.004805 | 0.000001 | 0.000000 | -0.089863 |
| QQQ16Apr21C405.00 | CALL | 405.00 | $0.01 | | $0.01 / 686 | 0 | 596 | 42.199189% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P405.00 | PUT | 405.00 | | $68.09 / 11 | $68.75 / 10 | 0 | 0 | 48.681622% | -0.999883 | -0.004806 | 0.000001 | 0.000000 | -0.088767 |
| QQQ16Apr21C400.00 | CALL | 400.00 | $0.01 | | $0.01 / 686 | 0 | 1,898 | 39.635813% | 0.000001 | -0.000002 | 0.000001 | 0.000001 | 0.000000 |
| QQQ16Apr21P400.00 | PUT | 400.00 | $84.40 | $63.09 / 11 | $63.75 / 10 | 0 | 15 | 44.034723% | -0.999883 | -0.004809 | 0.000001 | 0.000001 | -0.087671 |
| QQQ16Apr21C395.00 | CALL | 395.00 | $0.01 | | $0.01 / 686 | 0 | 1,264 | 37.019462% | 0.000002 | -0.000008 | 0.000001 | 0.000006 | 0.000000 |
| QQQ16Apr21P395.00 | PUT | 395.00 | $63.60 | $58.09 / 11 | $58.75 / 10 | 0 | 59 | 45.430701% | -0.999881 | -0.004817 | 0.000001 | 0.000006 | -0.086575 |
| QQQ16Apr21C390.00 | CALL | 390.00 | $0.01 | | $0.01 / 686 | 0 | 3,380 | 34.349765% | 0.000013 | -0.000042 | 0.000005 | 0.000028 | 0.000001 |
| QQQ16Apr21P390.00 | PUT | 390.00 | $55.95 | $53.09 / 11 | $53.75 / 10 | 0 | 61 | 40.876250% | -0.999870 | -0.004852 | 0.000005 | 0.000028 | -0.085478 |
| QQQ16Apr21C385.00 | CALL | 385.00 | $0.01 | | $0.01 / 686 | 0 | 2,719 | 31.625866% | 0.000062 | -0.000184 | 0.000021 | 0.000125 | 0.000005 |
| QQQ16Apr21P385.00 | PUT | 385.00 | $72.60 | $48.12 / 11 | $48.75 / 10 | 0 | 6 | 42.640071% | -0.999821 | -0.004996 | 0.000021 | 0.000125 | -0.084379 |
| QQQ16Apr21P380.00 | PUT | 380.00 | $67.40 | $43.15 / 20 | $43.72 / 10 | 0 | 46 | 31.398492% | -0.999617 | -0.005536 | 0.000084 | 0.000492 | -0.083268 |
| QQQ16Apr21P375.00 | PUT | 375.00 | $58.52 | $38.12 / 11 | $38.76 / 10 | 0 | 5 | 39.442139% | -0.998865 | -0.007322 | 0.000292 | 0.001706 | -0.082117 |
| QQQ16Apr21P370.00 | PUT | 370.00 | $50.55 | $33.13 / 125 | $33.72 / 125 | 0 | 106 | 19.190274% | -0.996416 | -0.012446 | 0.000887 | 0.005192 | -0.080843 |
| QQQ16Apr21C367.00 | CALL | 367.00 | $0.01 | | $0.01 / 626 | 0 | 458 | 21.294217% | 0.006819 | -0.013940 | 0.001622 | 0.009488 | 0.000497 |
| QQQ16Apr21P367.00 | PUT | 367.00 | $35.65 | $30.13 / 125 | $30.73 / 125 | 0 | 13 | 29.694641% | -0.993064 | -0.018757 | 0.001622 | 0.009488 | -0.079941 |
| QQQ16Apr21P366.00 | PUT | 366.00 | $34.65 | $29.09 / 129 | $29.73 / 125 | 0 | 14 | 20.568299% | -0.991423 | -0.021671 | 0.001961 | 0.011472 | -0.079602 |
| QQQ16Apr21P365.00 | PUT | 365.00 | $52.32 | $28.11 / 10 | $28.73 / 125 | 0 | 34 | 28.113892% | -0.989439 | -0.025079 | 0.002358 | 0.013793 | -0.079238 |
| QQQ16Apr21P364.00 | PUT | 364.00 | | $27.14 / 125 | $27.73 / 125 | 0 | 0 | 23.640078% | -0.987055 | -0.029040 | 0.002818 | 0.016489 | -0.078846 |
| QQQ16Apr21P363.00 | PUT | 363.00 | $31.49 | $26.13 / 125 | $26.75 / 125 | 0 | 2 | 15.756352% | -0.984204 | -0.033608 | 0.003350 | 0.019601 | -0.078419 |
| QQQ16Apr21C362.00 | CALL | 362.00 | $0.02 | $0.01 / 146 | $0.02 / 602 | 0 | 380 | 19.042012% | 0.019066 | -0.034024 | 0.003960 | 0.023165 | 0.001389 |
| QQQ16Apr21P362.00 | PUT | 362.00 | $30.72 | $25.12 / 125 | $25.74 / 125 | 0 | 6 | 21.901669% | -0.980817 | -0.038842 | 0.003960 | 0.023165 | -0.077953 |
| QQQ16Apr21C361.00 | CALL | 361.00 | $0.03 | $0.01 / 204 | $0.02 / 120 | 0 | 374 | 18.399702% | 0.023069 | -0.039975 | 0.004652 | 0.027219 | 0.001680 |
| QQQ16Apr21P361.00 | PUT | 361.00 | $48.10 | $24.14 / 130 | $24.75 / 130 | 0 | 2 | 28.279777% | -0.976815 | -0.044793 | 0.004652 | 0.027219 | -0.077443 |
| QQQ16Apr21P359.00 | PUT | 359.00 | $44.59 | $22.15 / 125 | $22.75 / 125 | 0 | 7 | 17.381782% | -0.966622 | -0.059034 | 0.006311 | 0.036922 | -0.076264 |
| QQQ16Apr21P358.00 | PUT | 358.00 | $26.51 | $21.13 / 125 | $21.76 / 125 | 0 | 6 | 15.550684% | -0.960247 | -0.067395 | 0.007285 | 0.042621 | -0.075582 |
| QQQ16Apr21P357.00 | PUT | 357.00 | $43.86 | $20.15 / 125 | $20.76 / 125 | 0 | 1 | 14.280913% | -0.952891 | -0.076612 | 0.008359 | 0.048903 | -0.074829 |
| QQQ16Apr21P356.00 | PUT | 356.00 | $42.22 | $19.16 / 125 | $19.77 / 125 | 0 | 2 | 12.099532% | -0.944453 | -0.086687 | 0.009533 | 0.055771 | -0.073998 |
| QQQ16Apr21P354.00 | PUT | 354.00 | $19.30 | $17.16 / 125 | $17.79 / 125 | 0 | 38 | 13.362070% | -0.923932 | -0.109331 | 0.012172 | 0.071214 | -0.072072 |
| QQQ16Apr21P353.00 | PUT | 353.00 | $22.45 | $16.21 / 10 | $16.82 / 10 | 0 | 11 | 15.395026% | -0.911656 | -0.121807 | 0.013627 | 0.079726 | -0.070965 |
| QQQ16Apr21P351.00 | PUT | 351.00 | $27.07 | $14.30 / 125 | $14.86 / 126 | 0 | 6 | 15.831352% | -0.882640 | -0.148655 | 0.016759 | 0.098051 | -0.068428 |
| QQQ16Apr21C299.00 | CALL | 299.00 | $32.14 | $37.30 / 10 | $37.96 / 11 | 0 | 507 | 36.908758% | 0.999555 | 0.003952 | 0.000102 | 0.000598 | 0.065510 |
| QQQ16Apr21C297.00 | CALL | 297.00 | $38.10 | $39.31 / 10 | $39.96 / 11 | 0 | 459 | 39.004644% | 0.999724 | 0.004386 | 0.000052 | 0.000305 | 0.065084 |
| QQQ16Apr21C296.00 | CALL | 296.00 | $38.94 | $40.29 / 10 | $40.96 / 11 | 0 | 535 | 39.331274% | 0.999774 | 0.004520 | 0.000037 | 0.000214 | 0.064868 |
| QQQ16Apr21C294.00 | CALL | 294.00 | $40.60 | $42.29 / 10 | $42.93 / 12 | 0 | 468 | 40.130951% | 0.999833 | 0.004685 | 0.000018 | 0.000103 | 0.064435 |
| QQQ16Apr21C289.00 | CALL | 289.00 | $34.91 | $47.29 / 10 | $47.94 / 20 | 0 | 574 | 44.957979% | 0.999877 | 0.004818 | 0.000002 | 0.000013 | 0.063342 |
| QQQ16Apr21C288.00 | CALL | 288.00 | $43.45 | $48.29 / 10 | $48.95 / 11 | 0 | 419 | 46.227361% | 0.999879 | 0.004825 | 0.000001 | 0.000009 | 0.063123 |
| QQQ16Apr21C287.00 | CALL | 287.00 | $47.61 | $49.32 / 10 | $49.91 / 11 | 0 | 2,658 | 46.758421% | 0.999881 | 0.004830 | 0.000001 | 0.000005 | 0.062904 |
| QQQ16Apr21C286.00 | CALL | 286.00 | $38.34 | $50.29 / 10 | $50.94 / 11 | 0 | 493 | 47.661108% | 0.999882 | 0.004834 | 0.000001 | 0.000003 | 0.062685 |
| QQQ16Apr21C284.00 | CALL | 284.00 | $47.36 | $52.29 / 10 | $52.94 / 11 | 0 | 4,857 | 49.471023% | 0.999883 | 0.004837 | 0.000001 | 0.000001 | 0.062246 |
| QQQ16Apr21C283.00 | CALL | 283.00 | $48.23 | $53.29 / 10 | $53.92 / 11 | 0 | 598 | 49.522262% | 0.999883 | 0.004838 | 0.000001 | 0.000001 | 0.062027 |
| QQQ16Apr21C282.00 | CALL | 282.00 | $52.59 | $54.29 / 10 | $54.94 / 11 | 0 | 139 | 51.287311% | 0.999883 | 0.004839 | 0.000001 | 0.000000 | 0.061808 |
| QQQ16Apr21C281.00 | CALL | 281.00 | $50.33 | $55.29 / 10 | $55.94 / 11 | 0 | 4,281 | 52.199005% | 0.999883 | 0.004840 | 0.000001 | 0.000000 | 0.061589 |
| QQQ16Apr21C279.00 | CALL | 279.00 | $33.41 | $57.32 / 10 | $57.90 / 11 | 0 | 72 | 53.583017% | 0.999883 | 0.004840 | 0.000001 | 0.000000 | 0.061151 |
| QQQ16Apr21C278.00 | CALL | 278.00 | $43.33 | $58.29 / 10 | $58.94 / 11 | 0 | 140 | 54.941569% | 0.999883 | 0.004841 | 0.000001 | 0.000000 | 0.060931 |
| QQQ16Apr21P278.00 | PUT | 278.00 | $0.04 | $0.03 / 650 | $0.04 / 60 | 0 | 16,068 | 49.980320% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C277.00 | CALL | 277.00 | $40.46 | $59.29 / 10 | $59.93 / 11 | 0 | 117 | 55.406697% | 0.999883 | 0.004841 | 0.000001 | 0.000000 | 0.060712 |
| QQQ16Apr21C276.00 | CALL | 276.00 | $41.12 | $60.28 / 10 | $60.93 / 11 | 0 | 92 | 55.839675% | 0.999883 | 0.004841 | 0.000001 | 0.000000 | 0.060493 |
| QQQ16Apr21C274.00 | CALL | 274.00 | $30.36 | $62.28 / 10 | $62.91 / 11 | 0 | 622 | 56.589268% | 0.999883 | 0.004842 | 0.000001 | 0.000000 | 0.060055 |
| QQQ16Apr21C273.00 | CALL | 273.00 | $38.11 | $63.28 / 10 | $63.93 / 11 | 0 | 163 | 58.574837% | 0.999883 | 0.004842 | 0.000001 | 0.000000 | 0.059835 |
| QQQ16Apr21P273.00 | PUT | 273.00 | $0.03 | $0.03 / 450 | $0.04 / 132 | 0 | 780 | 54.245127% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C272.00 | CALL | 272.00 | $45.65 | $64.28 / 10 | $64.93 / 11 | 0 | 55 | 59.491214% | 0.999883 | 0.004842 | 0.000001 | 0.000000 | 0.059616 |
| QQQ16Apr21C271.00 | CALL | 271.00 | $48.54 | $65.28 / 10 | $65.91 / 11 | 0 | 22 | 59.297905% | 0.999883 | 0.004843 | 0.000001 | 0.000000 | 0.059397 |
| QQQ16Apr21C269.00 | CALL | 269.00 | $47.61 | $67.28 / 10 | $67.90 / 11 | 0 | 17 | 60.491168% | 0.999883 | 0.004843 | 0.000001 | 0.000000 | 0.058959 |
| QQQ16Apr21C265.00 | CALL | 265.00 | $59.17 | $71.28 / 10 | $71.92 / 11 | 0 | 842 | 65.387870% | 0.999883 | 0.004844 | 0.000001 | 0.000000 | 0.058082 |
| QQQ16Apr21C255.00 | CALL | 255.00 | $58.41 | $81.27 / 10 | $81.91 / 11 | 0 | 74 | 73.370137% | 0.999883 | 0.004847 | 0.000001 | 0.000000 | 0.055890 |
| QQQ16Apr21C250.00 | CALL | 250.00 | $81.09 | $86.27 / 10 | $86.90 / 11 | 0 | 267 | 77.274538% | 0.999883 | 0.004849 | 0.000001 | 0.000000 | 0.054794 |
| QQQ16Apr21C245.00 | CALL | 245.00 | $68.76 | $91.27 / 10 | $91.86 / 11 | 0 | 20 | 77.719995% | 0.999883 | 0.004850 | 0.000001 | 0.000000 | 0.053699 |
| QQQ16Apr21C240.00 | CALL | 240.00 | $88.64 | $96.27 / 10 | $96.89 / 11 | 0 | 10 | 85.904095% | 0.999883 | 0.004851 | 0.000001 | 0.000000 | 0.052603 |
| QQQ16Apr21C235.00 | CALL | 235.00 | $79.68 | $101.27 / 1 | $101.89 / 1 | 0 | 0 | 90.785809% | 0.999883 | 0.004853 | 0.000001 | 0.000000 | 0.051507 |
| QQQ16Apr21C230.00 | CALL | 230.00 | $83.20 | $106.27 / 1 | $106.89 / 1 | 0 | 0 | 95.758148% | 0.999883 | 0.004854 | 0.000001 | 0.000000 | 0.050411 |
| QQQ16Apr21C225.00 | CALL | 225.00 | $105.66 | $111.27 / 1 | $111.89 / 1 | 0 | 6 | 100.824747% | 0.999883 | 0.004855 | 0.000001 | 0.000000 | 0.049315 |
| QQQ16Apr21C220.00 | CALL | 220.00 | $103.89 | $116.27 / 1 | $116.89 / 1 | 0 | 1 | 105.996608% | 0.999883 | 0.004857 | 0.000001 | 0.000000 | 0.048219 |
| QQQ16Apr21C215.00 | CALL | 215.00 | $115.68 | $121.27 / 1 | $121.89 / 1 | 0 | 1 | 111.267491% | 0.999883 | 0.004858 | 0.000001 | 0.000000 | 0.047123 |
| QQQ16Apr21C210.00 | CALL | 210.00 | $110.09 | $126.27 / 1 | $126.89 / 1 | 0 | 1 | 116.657536% | 0.999883 | 0.004859 | 0.000001 | 0.000000 | 0.046027 |
| QQQ16Apr21C205.00 | CALL | 205.00 | $108.73 | $131.27 / 1 | $131.89 / 1 | 0 | 0 | 122.164876% | 0.999883 | 0.004861 | 0.000001 | 0.000000 | 0.044931 |
| QQQ16Apr21P205.00 | PUT | 205.00 | $0.01 | | $0.01 / 686 | 0 | 3,223 | 107.023490% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C200.00 | CALL | 200.00 | $123.16 | $136.27 / 1 | $136.89 / 1 | 0 | 16 | 127.796675% | 0.999883 | 0.004862 | 0.000001 | 0.000000 | 0.043836 |
| QQQ16Apr21P200.00 | PUT | 200.00 | $0.01 | | $0.01 / 686 | 0 | 4,018 | 112.028645% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C195.00 | CALL | 195.00 | $136.32 | $141.27 / 1 | $141.89 / 1 | 0 | 6 | 133.562661% | 0.999883 | 0.004864 | 0.000001 | 0.000000 | 0.042740 |
| QQQ16Apr21P195.00 | PUT | 195.00 | $0.01 | | $0.01 / 686 | 0 | 1,346 | 117.156393% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21P190.00 | PUT | 190.00 | $0.01 | | $0.01 / 687 | 0 | 1,393 | 122.408338% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C185.00 | CALL | 185.00 | $128.61 | $151.27 / 1 | $151.89 / 1 | 0 | 0 | 145.526662% | 0.999883 | 0.004866 | 0.000001 | 0.000000 | 0.040548 |
| QQQ16Apr21P185.00 | PUT | 185.00 | $0.01 | | $0.01 / 686 | 0 | 288 | 127.793724% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C180.00 | CALL | 180.00 | $130.20 | $156.27 / 1 | $156.89 / 1 | 0 | 0 | 151.743186% | 0.999883 | 0.004868 | 0.000001 | 0.000000 | 0.039452 |
| QQQ16Apr21P180.00 | PUT | 180.00 | $0.01 | | $0.01 / 686 | 0 | 2,170 | 133.320859% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C175.00 | CALL | 175.00 | $138.05 | $161.27 / 1 | $161.89 / 1 | 0 | 0 | 158.124456% | 0.999883 | 0.004869 | 0.000001 | 0.000000 | 0.038356 |
| QQQ16Apr21P175.00 | PUT | 175.00 | $0.01 | | $0.01 / 686 | 0 | 297 | 138.999435% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C170.00 | CALL | 170.00 | $145.52 | $166.27 / 1 | $166.89 / 1 | 0 | 0 | 164.687460% | 0.999883 | 0.004870 | 0.000001 | 0.000000 | 0.037260 |
| QQQ16Apr21P170.00 | PUT | 170.00 | $0.01 | | $0.01 / 686 | 0 | 1,298 | 144.836310% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C165.00 | CALL | 165.00 | | $171.27 / 1 | $171.89 / 1 | 0 | 0 | 171.440938% | 0.999883 | 0.004872 | 0.000001 | 0.000000 | 0.036164 |
| QQQ16Apr21P165.00 | PUT | 165.00 | $0.01 | | $0.01 / 686 | 0 | 2,363 | 150.842138% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C160.00 | CALL | 160.00 | $174.55 | $176.27 / 1 | $176.89 / 1 | 0 | 5 | 178.397925% | 0.999883 | 0.004873 | 0.000001 | 0.000000 | 0.035068 |
| QQQ16Apr21P160.00 | PUT | 160.00 | $0.02 | | $0.01 / 686 | 0 | 538 | 157.031845% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C155.00 | CALL | 155.00 | $170.43 | $181.27 / 1 | $181.89 / 1 | 0 | 0 | 185.572251% | 0.999883 | 0.004875 | 0.000001 | 0.000000 | 0.033973 |
| QQQ16Apr21P155.00 | PUT | 155.00 | $0.01 | | $0.01 / 686 | 0 | 962 | 163.415437% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C150.00 | CALL | 150.00 | | $186.27 / 1 | $186.89 / 1 | 0 | 0 | 192.978981% | 0.999883 | 0.004876 | 0.000001 | 0.000000 | 0.032877 |
| QQQ16Apr21P150.00 | PUT | 150.00 | $0.01 | | $0.01 / 686 | 0 | 2,111 | 170.004341% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C145.00 | CALL | 145.00 | | $191.27 / 1 | $191.89 / 1 | 0 | 0 | 200.634977% | 0.999883 | 0.004877 | 0.000001 | 0.000000 | 0.031781 |
| QQQ16Apr21P145.00 | PUT | 145.00 | $0.01 | | $0.01 / 686 | 0 | 1,181 | 176.814315% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| QQQ16Apr21C140.00 | CALL | 140.00 | | $196.27 / 1 | $196.89 / 1 | 0 | 0 | 208.557786% | 0.999883 | 0.004879 | 0.000001 | 0.000000 | 0.030685 |
| QQQ16Apr21P140.00 | PUT | 140.00 | $0.01 | | $0.01 / 686 | 0 | 2,774 | 183.862726% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |