QQQ Option Chain

End of day data from January 15, 2021 for QQQ options expiring on January 22, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $311.23 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ22Jan21P302.00PUT302.00$1.33$1.32 / 10$1.34 / 4021,30913,96424.952390%-0.165060-0.1520560.0254480.114403-0.011450
QQQ22Jan21P308.00PUT308.00$2.66$2.65 / 12$2.68 / 3618,2286,04622.255099%-0.364546-0.2305430.0385060.173110-0.025411
QQQ22Jan21P300.00PUT300.00$1.05$1.04 / 40$1.06 / 817,97412,10825.817355%-0.117845-0.1208960.0202420.090999-0.008164
QQQ22Jan21P310.00PUT310.00$3.34$3.33 / 3$3.36 / 3014,2369,19821.366206%-0.444379-0.2426470.0404880.182017-0.031040
QQQ22Jan21P311.00PUT311.00$3.74$3.71 / 11$3.75 / 113,66113,44220.862172%-0.485184-0.2450060.0408570.183677-0.033928
QQQ22Jan21P309.00PUT309.00$2.96$2.97 / 13$3.00 / 3511,0305,69221.798314%-0.404027-0.2377840.0396970.178463-0.028191
QQQ22Jan21C320.00CALL320.00$0.60$0.59 / 80$0.62 / 2210,14312,85117.653107%0.191290-0.1653870.0279280.1255550.012827
QQQ22Jan21P313.00PUT313.00$4.61$4.63 / 1$4.66 / 19,6552,12919.965064%-0.566441-0.2421080.0403150.181242-0.039707
QQQ22Jan21C315.00CALL315.00$2.00$1.99 / 5$2.00 / 68,8875,80819.336869%0.355394-0.2256610.0381700.1715990.023738
QQQ22Jan21P296.00PUT296.00$0.66$0.66 / 23$0.67 / 48,50787427.669204%-0.053261-0.0663420.0111150.049970-0.003682
QQQ22Jan21P305.00PUT305.00$1.82$1.87 / 10$1.90 / 328,1424,57723.598713%-0.255090-0.1968500.0329170.147980-0.017734
QQQ22Jan21P304.00PUT304.00$1.68$1.67 / 16$1.69 / 227,7083,90424.058798%-0.222638-0.1826670.0305540.137360-0.015466
QQQ22Jan21P303.00PUT303.00$1.50$1.48 / 13$1.50 / 17,42315,07124.470181%-0.192582-0.1676100.0280440.126073-0.013368
QQQ22Jan21P301.00PUT301.00$1.16$1.17 / 37$1.19 / 57,2432,85725.368538%-0.140144-0.1363720.0228280.102626-0.009715
QQQ22Jan21C323.00CALL323.00$0.28$0.26 / 70$0.28 / 697,12215,56517.373414%0.120837-0.1220900.0206030.0926240.008117
QQQ22Jan21P315.00PUT315.00$5.74$5.64 / 119$5.81 / 277,0793,86818.969770%-0.644485-0.2296550.0381700.171599-0.045302
QQQ22Jan21P307.00PUT307.00$2.31$2.36 / 13$2.39 / 365,9472,71422.697870%-0.326331-0.2211220.0369490.166107-0.022726
QQQ22Jan21P312.00PUT312.00$4.12$4.15 / 3$4.19 / 65,3513,80820.435185%-0.526013-0.2448150.0407970.183410-0.036827
QQQ22Jan21P293.00PUT293.00$0.48$0.49 / 4$0.50 / 244,9662,96029.355846%-0.026252-0.0372310.0062400.028054-0.001812
QQQ22Jan21P314.00PUT314.00$5.11$5.13 / 11$5.21 / 214,7602,34219.516414%-0.606058-0.2369940.0394290.177260-0.042541
QQQ22Jan21C316.00CALL316.00$1.62$1.61 / 5$1.62 / 24,5712,78918.908610%0.318498-0.2163400.0365790.1644440.021292
QQQ22Jan21C313.00CALL313.00$2.92$2.89 / 3$2.91 / 104,3951,32220.225149%0.433439-0.2381090.0403150.1812420.028895
QQQ22Jan21C314.00CALL314.00$2.41$2.41 / 10$2.44 / 344,3912,74419.783229%0.393821-0.2329980.0394290.1772600.026280
QQQ22Jan21P295.00PUT295.00$0.59$0.60 / 6$0.61 / 244,33511,86028.272030%-0.042537-0.0554020.0092840.041736-0.002939
QQQ22Jan21C325.00CALL325.00$0.17$0.15 / 95$0.16 / 94,0759,94217.378137%0.085699-0.0951250.0160470.0721400.005763
QQQ22Jan21C312.00CALL312.00$3.40$3.41 / 6$3.44 / 34,0721,21020.692410%0.473867-0.2408140.0407970.1834100.031556
QQQ22Jan21C318.00CALL318.00$1.01$1.01 / 4$1.02 / 64,0672,74218.186747%0.250424-0.1929320.0325980.1465490.016768
QQQ22Jan21P286.00PUT286.00$0.25$0.25 / 187$0.27 / 213,63134133.292706%-0.003361-0.0061920.0010390.004669-0.000231
QQQ22Jan21C322.50CALL322.50$0.37$0.30 / 53$0.32 / 663,5291,15317.398710%0.131060-0.1291920.0218040.0980210.008802
QQQ22Jan21C317.00CALL317.00$1.29$1.28 / 11$1.31 / 473,3752,59718.561169%0.283428-0.2053240.0347030.1560120.018964
QQQ22Jan21C300.00CALL300.00$12.49$12.23 / 10$12.39 / 293,31785126.272349%0.882035-0.1168690.0202420.0909990.057588
QQQ22Jan21P312.50PUT312.50$4.28$4.38 / 7$4.42 / 102,3241,21720.188606%-0.546303-0.2437710.0406080.182560-0.038271
QQQ22Jan21P290.00PUT290.00$0.37$0.37 / 13$0.38 / 1282,2442,68631.085152%-0.011686-0.0186600.0031290.014065-0.000806
QQQ22Jan21C319.00CALL319.00$0.78$0.78 / 6$0.80 / 372,1365,88117.910557%0.219669-0.1795060.0303210.1363090.014720
QQQ22Jan21P297.00PUT297.00$0.73$0.74 / 24$0.75 / 42,05881927.209124%-0.065978-0.0784790.0131470.059103-0.004563
QQQ22Jan21P299.00PUT299.00$0.96$0.93 / 10$0.94 / 32,0531,59126.271929%-0.098120-0.1059290.0177390.079749-0.006794
QQQ22Jan21C310.00CALL310.00$4.62$4.58 / 4$4.62 / 71,8542,05121.624626%0.555500-0.2386420.0404880.1820170.036904
QQQ22Jan21P316.00PUT316.00$6.30$6.26 / 96$6.44 / 531,8181,67318.549373%-0.681381-0.2203320.0365790.164444-0.047967
QQQ22Jan21P320.00PUT320.00$9.06$9.27 / 29$9.43 / 101,8041,34517.202335%-0.808589-0.1693700.0279280.125555-0.057309
QQQ22Jan21C336.00CALL336.00$0.01$0.01 / 150$0.02 / 2111,73219720.069890%0.007559-0.0126850.0021370.0096080.000510
QQQ22Jan21P280.00PUT280.00$0.17$0.17 / 100$0.18 / 11,70211,38637.340269%-0.000354-0.0007870.0001320.000594-0.000024
QQQ22Jan21C324.00CALL324.00$0.21$0.20 / 132$0.21 / 71,6772,13017.365611%0.102145-0.1082710.0182680.0821240.006866
QQQ22Jan21C312.50CALL312.50$3.15$3.15 / 5$3.17 / 31,67373020.473701%0.453577-0.2397710.0406080.1825600.030221
QQQ22Jan21C321.00CALL321.00$0.46$0.46 / 22$0.47 / 31,6462,14717.519917%0.165356-0.1509090.0254770.1145360.011095
QQQ22Jan21C322.00CALL322.00$0.34$0.34 / 93$0.36 / 61,6401,95717.359139%0.141882-0.1363840.0230200.1034880.009526
QQQ22Jan21C330.00CALL330.00$0.05$0.04 / 7$0.05 / 1951,4804,09118.190764%0.031815-0.0434300.0073210.0329140.002144
QQQ22Jan21P298.00PUT298.00$0.80$0.83 / 12$0.84 / 31,4703,44426.744168%-0.080876-0.0917230.0153630.069066-0.005597
QQQ22Jan21C317.50CALL317.50$1.33$1.14 / 6$1.15 / 71,4671,78918.344498%0.266655-0.1992790.0336760.1513940.017848
QQQ22Jan21P306.00PUT306.00$2.10$2.11 / 6$2.13 / 361,4082,02023.170320%-0.289741-0.2097860.0350680.157651-0.020160
QQQ22Jan21P317.00PUT317.00$6.80$6.94 / 73$7.12 / 431,28279118.178348%-0.716451-0.2093140.0347030.156012-0.050515
QQQ22Jan21C335.00CALL335.00$0.01$0.01 / 58$0.02 / 1891,2299,46819.376136%0.009786-0.0159080.0026800.0120500.000661
QQQ22Jan21C327.00CALL327.00$0.12$0.08 / 173$0.10 / 1721,1751,47217.537575%0.058976-0.0714270.0120460.0541520.003970
QQQ22Jan21P292.00PUT292.00$0.45$0.44 / 17$0.46 / 1371,1141,91929.924155%-0.020278-0.0299530.0050210.022572-0.001399
QQQ22Jan21C337.50CALL337.50$0.01$0.01 / 114$0.01 / 991,10136220.223449%0.005061-0.0088920.0014980.0067350.000342
QQQ22Jan21C311.00CALL311.00$4.00$3.96 / 22$4.01 / 211,0971,67921.118205%0.514695-0.2410030.0408570.1836770.034235
QQQ22Jan21P288.00PUT288.00$0.32$0.30 / 112$0.31 / 11,07853532.049555%-0.006422-0.0110370.0018510.008321-0.000443
QQQ22Jan21P279.00PUT279.00$0.18$0.16 / 46$0.18 / 801,05719438.218721%-0.000232-0.0005310.0000890.000401-0.000016
QQQ22Jan21P285.00PUT285.00$0.24$0.24 / 23$0.25 / 11,03322,29434.031024%-0.002386-0.0045460.0007620.003428-0.000164
QQQ22Jan21P318.00PUT318.00$7.34$7.66 / 78$7.80 / 2396748617.611510%-0.749456-0.1969200.0325980.146549-0.052929
QQQ22Jan21P297.50PUT297.50$0.78$0.78 / 32$0.80 / 229392,95126.988111%-0.073143-0.0849700.0142330.063987-0.005060
QQQ22Jan21C334.00CALL334.00$0.01$0.01 / 425$0.02 / 1478858318.675925%0.012575-0.0197830.0033340.0149870.000849
QQQ22Jan21P307.50PUT307.50$2.50$2.51 / 6$2.53 / 1018671,57422.501851%-0.345256-0.2260900.0377710.169804-0.024055
QQQ22Jan21C328.00CALL328.00$0.09$0.07 / 150$0.08 / 1758281,21017.893757%0.048373-0.0610550.0102950.0462830.003257
QQQ22Jan21P302.50PUT302.50$1.40$1.40 / 12$1.42 / 238145,52124.727210%-0.178498-0.1598720.0267520.120268-0.012386
QQQ22Jan21P294.00PUT294.00$0.54$0.53 / 109$0.55 / 217181,05128.720558%-0.033603-0.0457000.0076590.034432-0.002321
QQQ22Jan21C326.00CALL326.00$0.12$0.12 / 15$0.13 / 1825892,16317.628614%0.071361-0.0828060.0139670.0627890.004801
QQQ22Jan21C305.00CALL305.00$8.47$8.06 / 48$8.21 / 225821,05923.871690%0.744789-0.1928340.0329170.1479800.049114
QQQ22Jan21C329.00CALL329.00$0.07$0.05 / 86$0.06 / 1585562,49617.892779%0.039379-0.0517230.0087200.0392040.002653
QQQ22Jan21P270.00PUT270.00$0.10$0.10 / 22$0.11 / 1053810,75744.462165%-0.000003-0.0000080.0000010.0000060.000000
QQQ22Jan21C327.50CALL327.50$0.10$0.08 / 133$0.09 / 15550978817.814599%0.053462-0.0661120.0111490.0501200.003599
QQQ22Jan21C332.00CALL332.00$0.05$0.02 / 4$0.03 / 9847249118.331955%0.020304-0.0298230.0050260.0225970.001369
QQQ22Jan21C309.00CALL309.00$5.26$5.23 / 2$5.27 / 535383322.117483%0.595852-0.2337770.0396970.1784630.039534
QQQ22Jan21C306.00CALL306.00$7.92$7.27 / 118$7.45 / 3035317623.369094%0.710139-0.2057720.0350680.1576510.046907
QQQ22Jan21P287.50PUT287.50$0.27$0.29 / 25$0.31 / 2127637332.517550%-0.005488-0.0096000.0016100.007238-0.000378
QQQ22Jan21C303.00CALL303.00$10.09$9.66 / 87$9.83 / 3026822224.810378%0.807297-0.1635890.0280440.1260730.053042
QQQ22Jan21P289.00PUT289.00$0.37$0.33 / 26$0.35 / 1332481,69231.607258%-0.008716-0.0144450.0024220.010889-0.000601
QQQ22Jan21P275.00PUT275.00$0.14$0.13 / 28$0.14 / 3332222,56040.946978%-0.000037-0.0000950.0000160.000072-0.000003
QQQ22Jan21C333.00CALL333.00$0.01$0.01 / 145$0.02 / 3821015417.975192%0.016039-0.0243940.0041110.0184820.001082
QQQ22Jan21P291.00PUT291.00$0.41$0.40 / 12$0.42 / 15917867530.494895%-0.015484-0.0237930.0039890.017933-0.001068
QQQ22Jan21C308.00CALL308.00$6.77$5.89 / 10$5.95 / 216691222.525586%0.635334-0.2265330.0385060.1731100.042094
QQQ22Jan21C307.00CALL307.00$7.29$6.55 / 76$6.70 / 2016678322.948006%0.673549-0.2171100.0369490.1661070.044560
QQQ22Jan21P319.00PUT319.00$7.70$8.44 / 66$8.62 / 3015429817.475120%-0.780210-0.1834910.0303210.136309-0.055197
QQQ22Jan21P292.50PUT292.50$0.47$0.46 / 20$0.48 / 381521,24529.613010%-0.023105-0.0334470.0056060.025204-0.001595
QQQ22Jan21P260.00PUT260.00$0.06$0.06 / 4$0.07 / 621511,31651.317782%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C332.50CALL332.50$0.02$0.01 / 167$0.03 / 1971498218.211684%0.018063-0.0270010.0045510.0204580.001218
QQQ22Jan21P245.00PUT245.00$0.04$0.02 / 147$0.04 / 2041393,61360.750849%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C341.00CALL341.00$0.01$0.01 / 2531382622.514514%0.001861-0.0036140.0006090.0027370.000126
QQQ22Jan21C302.00CALL302.00$11.83$10.49 / 91$10.67 / 3012116925.271602%0.834820-0.1480330.0254480.1144030.054741
QQQ22Jan21P321.00PUT321.00$9.13$10.12 / 29$10.29 / 2612017016.938369%-0.834524-0.1548900.0254770.114536-0.059260
QQQ22Jan21C307.50CALL307.50$6.45$6.25 / 7$6.30 / 41051,09422.776997%0.654623-0.2220790.0377710.1698040.043341
QQQ22Jan21P287.00PUT287.00$0.39$0.28 / 22$0.30 / 11410361032.868733%-0.004675-0.0083230.0013960.006275-0.000322
QQQ22Jan21C290.00CALL290.00$21.79$21.53 / 10$21.70 / 1810234031.664597%0.988193-0.0146100.0031290.0140650.062755
QQQ22Jan21P240.00PUT240.00$0.03$0.02 / 176$0.03 / 7710141264.297410%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C331.00CALL331.00$0.06$0.03 / 12$0.04 / 1101001,97318.358206%0.025512-0.0361460.0060930.0273910.001720
QQQ22Jan21P255.00PUT255.00$0.05$0.04 / 117$0.06 / 1539876454.483871%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P281.00PUT281.00$0.19$0.18 / 144$0.20 / 928635836.788383%-0.000532-0.0011500.0001930.000867-0.000037
QQQ22Jan21P322.00PUT322.00$11.05$11.01 / 53$11.19 / 328031116.806465%-0.857997-0.1403630.0230200.103488-0.061048
QQQ22Jan21P317.50PUT317.50$7.10$7.29 / 85$7.48 / 486550817.975343%-0.733225-0.2032680.0336760.151394-0.051739
QQQ22Jan21P276.00PUT276.00$0.13$0.14 / 27$0.15 / 266024440.362918%-0.000060-0.0001500.0000250.000113-0.000004
QQQ22Jan21P282.50PUT282.50$0.19$0.20 / 24$0.21 / 15915,24835.647255%-0.000957-0.0019760.0003320.001491-0.000066
QQQ22Jan21P282.00PUT282.00$0.20$0.19 / 149$0.20 / 15961335.875691%-0.000790-0.0016560.0002780.001249-0.000054
QQQ22Jan21C340.00CALL340.00$0.01$0.01 / 10$0.01 / 1485414221.867258%0.002500-0.0047220.0007950.0035760.000169
QQQ22Jan21P325.00PUT325.00$13.85$13.81 / 72$14.00 / 115110016.375685%-0.914181-0.0990970.0160470.072140-0.065469
QQQ22Jan21P284.00PUT284.00$0.22$0.22 / 139$0.24 / 124431734.736615%-0.001672-0.0032920.0005520.002482-0.000115
QQQ22Jan21P278.00PUT278.00$0.19$0.15 / 48$0.17 / 573939438.891421%-0.000150-0.0003540.0000590.000267-0.000010
QQQ22Jan21P250.00PUT250.00$0.04$0.04 / 76$0.05 / 171361,65558.610784%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C302.50CALL302.50$12.50$10.08 / 68$10.25 / 29351,30625.077629%0.821381-0.1558500.0267520.1202680.053914
QQQ22Jan21C294.00CALL294.00$18.27$17.71 / 10$17.88 / 2335829.357127%0.966276-0.0416600.0076590.0344320.062116
QQQ22Jan21C304.00CALL304.00$9.56$8.84 / 85$9.01 / 20337724.312562%0.777242-0.1786480.0305540.1373600.051163
QQQ22Jan21P200.00PUT200.00$0.01$0.01 / 188301,36696.756712%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P265.00PUT265.00$0.06$0.07 / 119$0.08 / 1288,63247.331797%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C338.00CALL338.00$0.02$0.01 / 150$0.01 / 1002617520.555255%0.004411-0.0078670.0013250.0059580.000298
QQQ22Jan21C337.00CALL337.00$0.02$0.01 / 136$0.02 / 2472515920.758569%0.005796-0.0100310.0016900.0075970.000391
QQQ22Jan21P327.50PUT327.50$16.69$16.24 / 47$16.43 / 532557716.064298%-0.946417-0.0700790.0111490.050120-0.068180
QQQ22Jan21P267.50PUT267.50$0.09$0.08 / 109$0.10 / 532513,27045.995795%-0.000001-0.0000020.0000010.0000010.000000
QQQ22Jan21P277.50PUT277.50$0.17$0.14 / 109$0.16 / 102469039.012070%-0.000120-0.0002870.0000480.000216-0.000008
QQQ22Jan21C299.00CALL299.00$13.70$13.11 / 10$13.28 / 202311426.756302%0.901760-0.1018990.0177390.0797490.058739
QQQ22Jan21P330.00PUT330.00$17.73$18.71 / 10$18.89 / 10221214.848734%-0.968064-0.0473910.0073210.032914-0.070183
QQQ22Jan21C285.00CALL285.00$28.93$26.40 / 10$26.59 / 542018035.091012%0.997494-0.0004860.0007620.0034280.062300
QQQ22Jan21C295.00CALL295.00$18.76$16.76 / 10$16.94 / 22199028.737605%0.957342-0.0513640.0092840.0417360.061717
QQQ22Jan21C298.00CALL298.00$16.03$14.00 / 10$14.18 / 20163627.218276%0.919004-0.0876910.0153630.0690660.059717
QQQ22Jan21P235.00PUT235.00$0.02$0.01 / 166$0.03 / 244167267.555849%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C288.00CALL288.00$24.36$23.46 / 10$23.65 / 351524432.930006%0.993457-0.0069840.0018510.0083210.062680
QQQ22Jan21P215.00PUT215.00$0.01$0.01 / 70$0.02 / 285159684.807521%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P205.00PUT205.00$0.01$0.01 / 1721579491.691627%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P283.00PUT283.00$0.22$0.21 / 20$0.22 / 101448835.403017%-0.001157-0.0023510.0003940.001773-0.000080
QQQ22Jan21P272.50PUT272.50$0.18$0.11 / 59$0.12 / 71476842.504176%-0.000011-0.0000290.0000050.000022-0.000001
QQQ22Jan21C283.00CALL283.00$30.08$28.37 / 51$28.56 / 54136736.593008%0.9987230.0017140.0003940.0017730.061947
QQQ22Jan21C297.00CALL297.00$15.50$14.91 / 46$15.09 / 44121927.714680%0.933902-0.0744450.0131470.0591030.060531
QQQ22Jan21C284.00CALL284.00$29.17$27.38 / 60$27.57 / 33128435.729951%0.9982080.0007710.0005520.0024820.062130
QQQ22Jan21C344.00CALL344.00$0.01$0.01 / 2291118324.439149%0.000736-0.0015460.0002600.0011700.000050
QQQ22Jan21C296.00CALL296.00$17.48$15.83 / 54$16.01 / 2311928.218684%0.946618-0.0623060.0111150.0499700.061194
QQQ22Jan21C275.00CALL275.00$36.40$36.05 / 11$36.71 / 1101842.560963%0.9998420.0039870.0000160.0000720.060270
QQQ22Jan21C270.00CALL270.00$43.35$41.02 / 11$41.69 / 11012646.743365%0.9998770.0040850.0000010.0000060.059177
QQQ22Jan21C289.00CALL289.00$26.16$22.49 / 55$22.69 / 7392032.417476%0.991164-0.0103940.0024220.0108890.062741
QQQ22Jan21C281.00CALL281.00$30.89$30.34 / 60$30.54 / 6681838.117402%0.9993470.0029190.0001930.0008670.061551
QQQ22Jan21C280.00CALL280.00$31.69$31.32 / 10$31.53 / 10873438.760740%0.9995260.0032840.0001320.0005940.061344
QQQ22Jan21C278.00CALL278.00$34.57$33.29 / 11$33.51 / 107740.098887%0.9997300.0037220.0000590.0002670.060920
QQQ22Jan21C343.00CALL343.00$0.01$0.01 / 6$0.01 / 20561023.801571%0.001010-0.0020680.0003480.0015660.000068
QQQ22Jan21C301.00CALL301.00$13.05$11.34 / 60$11.52 / 4565725.713540%0.859736-0.1323470.0228280.1026260.056256
QQQ22Jan21P324.00PUT324.00$11.00$12.85 / 88$13.05 / 1151716.453494%-0.897734-0.1122450.0182680.082124-0.064147
QQQ22Jan21P327.00PUT327.00$13.67$15.74 / 72$15.95 / 1132216.139579%-0.940904-0.0753950.0120460.054152-0.067700
QQQ22Jan21P220.00PUT220.00$0.02$0.01 / 100$0.02 / 167377879.908650%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P350.00PUT350.00$37.75$38.41 / 1$39.09 / 112029.447466%-0.999785-0.0041470.0000390.000174-0.076705
QQQ22Jan21C345.00CALL345.00$0.01$0.01 / 233222925.073252%0.000532-0.0011470.0001930.0008680.000036
QQQ22Jan21P329.00PUT329.00$15.82$17.71 / 56$17.91 / 672015.464443%-0.960501-0.0556870.0087200.039204-0.069456
QQQ22Jan21P323.00PUT323.00$10.08$11.92 / 73$12.12 / 123516.713300%-0.879043-0.1260670.0206030.092624-0.062676
QQQ22Jan21C297.50CALL297.50$16.03$14.45 / 75$14.63 / 1021927.428355%0.926736-0.0809380.0142330.0639870.060144
QQQ22Jan21C286.00CALL286.00$26.18$25.42 / 49$25.61 / 5723634.409151%0.996519-0.0021340.0010390.0046690.062452
QQQ22Jan21C282.00CALL282.00$29.43$29.35 / 65$29.55 / 6128137.298311%0.9990900.0024110.0002780.0012490.061753
QQQ22Jan21P340.00PUT340.00$28.00$28.44 / 100$29.08 / 10113426.877497%-0.997380-0.0086610.0007950.003576-0.074350
QQQ22Jan21P337.00PUT337.00$24.20$25.45 / 11$26.03 / 121122.171745%-0.994084-0.0139770.0016900.007597-0.073470
QQQ22Jan21C293.00CALL293.00$19.13$18.65 / 51$18.84 / 5612329.967542%0.973628-0.0331880.0062400.0280540.062406
QQQ22Jan21C292.00CALL292.00$23.22$19.60 / 65$19.80 / 6311330.579619%0.979602-0.0259080.0050210.0225720.062599
QQQ22Jan21C291.00CALL291.00$20.95$20.56 / 51$20.76 / 761731.198849%0.984395-0.0197460.0039890.0179330.062712
QQQ22Jan21C287.50CALL287.50$27.59$23.95 / 54$24.15 / 74110233.415658%0.994392-0.0055460.0016100.0072380.062634
QQQ22Jan21C287.00CALL287.00$25.86$24.44 / 52$24.64 / 751533.793099%0.995205-0.0042670.0013960.0062750.062581
QQQ22Jan21P230.00PUT230.00$0.03$0.01 / 121$0.02 / 84171570.391337%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P225.00PUT225.00$0.02$0.01 / 88$0.02 / 118122675.104218%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P160.00PUT160.00$0.01$0.01 / 26411142.164409%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C400.00CALL400.00$0.01$0.01 / 259075855.936700%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P400.00PUT400.00$83.60$88.42 / 1$89.07 / 110260.115002%-0.999880-0.0038080.0000010.000000-0.087670
QQQ22Jan21C390.00CALL390.00$0.05$0.01 / 264011050.810024%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P390.00PUT390.00$78.41 / 11$79.07 / 110059.825636%-0.999880-0.0038300.0000010.000000-0.085478
QQQ22Jan21C380.00CALL380.00$0.01$0.01 / 264041045.493860%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P380.00PUT380.00$68.41 / 10$69.08 / 110058.018291%-0.999880-0.0038520.0000010.000000-0.083286
QQQ22Jan21C375.00CALL375.00$0.01$0.01 / 2640142.758376%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P375.00PUT375.00$63.41 / 1$64.08 / 110050.125645%-0.999880-0.0038630.0000010.000000-0.082190
QQQ22Jan21C370.00CALL370.00$0.01$0.01 / 26306039.970801%0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21P370.00PUT370.00$64.87$58.41 / 1$59.08 / 110049.350697%-0.999880-0.0038740.0000010.000000-0.081094
QQQ22Jan21C365.00CALL365.00$0.01$0.01 / 359017637.124075%0.000001-0.0000010.0000010.0000000.000000
QQQ22Jan21P365.00PUT365.00$55.10$53.41 / 11$54.08 / 1101044.787114%-0.999879-0.0038850.0000010.000000-0.079999
QQQ22Jan21C360.00CALL360.00$0.02$0.01 / 264020334.216227%0.000002-0.0000050.0000010.0000040.000000
QQQ22Jan21P360.00PUT360.00$58.15$48.41 / 11$49.09 / 110042.412205%-0.999878-0.0039010.0000010.000004-0.078903
QQQ22Jan21C355.00CALL355.00$0.01$0.01 / 2640731.244393%0.000014-0.0000380.0000060.0000290.000001
QQQ22Jan21P355.00PUT355.00$39.43$43.41 / 11$44.09 / 110039.117880%-0.999865-0.0039450.0000060.000029-0.077806
QQQ22Jan21C350.00CALL350.00$0.01$0.01 / 322028228.194979%0.000095-0.0002300.0000390.0001740.000006
QQQ22Jan21C348.00CALL348.00$0.01 / 2400026.959879%0.000193-0.0004470.0000750.0003380.000013
QQQ22Jan21P348.00PUT348.00$36.43 / 1$37.10 / 10032.379557%-0.999686-0.0043690.0000750.000338-0.076260
QQQ22Jan21C347.50CALL347.50$0.01$0.01 / 235013926.650311%0.000230-0.0005250.0000880.0003980.000016
QQQ22Jan21P347.50PUT347.50$31.34$35.93 / 1$36.60 / 110023.744129%-0.999650-0.0044490.0000880.000398-0.076147
QQQ22Jan21C347.00CALL347.00$0.01 / 2370026.333202%0.000273-0.0006170.0001040.0004670.000018
QQQ22Jan21P347.00PUT347.00$35.43 / 1$36.11 / 10031.642806%-0.999607-0.0045410.0001040.000467-0.076035
QQQ22Jan21C346.00CALL346.00$0.01$0.01 / 245019325.705928%0.000383-0.0008440.0001420.0006390.000026
QQQ22Jan21P346.00PUT346.00$34.41 / 11$35.10 / 110032.343227%-0.999497-0.0047700.0001420.000639-0.075808
QQQ22Jan21P345.00PUT345.00$30.60$33.42 / 1$34.10 / 110032.061846%-0.999347-0.0050750.0001930.000868-0.075579
QQQ22Jan21P344.00PUT344.00$32.42 / 11$33.10 / 110021.668394%-0.999144-0.0054760.0002600.001170-0.075346
QQQ22Jan21P343.00PUT343.00$31.42 / 11$32.10 / 110027.987233%-0.998870-0.0060010.0003480.001566-0.075108
QQQ22Jan21C342.50CALL342.50$0.05$0.01 / 2080123.481184%0.001180-0.0023850.0004020.0018050.000080
QQQ22Jan21P342.50PUT342.50$30.92 / 1$31.60 / 110024.455002%-0.998700-0.0063190.0004020.001805-0.074987
QQQ22Jan21C342.00CALL342.00$0.01$0.01 / 148$0.01 / 19808323.159887%0.001376-0.0027450.0004620.0020780.000093
QQQ22Jan21P342.00PUT342.00$30.42 / 101$31.10 / 1250027.238701%-0.998504-0.0066800.0004620.002078-0.074865
QQQ22Jan21P341.00PUT341.00$29.42 / 101$30.09 / 110023.386022%-0.998018-0.0075520.0006090.002737-0.074613
QQQ22Jan21C339.00CALL339.00$0.08$0.01 / 94$0.01 / 12204721.211424%0.003333-0.0061200.0010310.0046340.000225
QQQ22Jan21P339.00PUT339.00$27.42 / 101$28.10 / 110027.241022%-0.996547-0.0100610.0010310.004634-0.074075
QQQ22Jan21P338.00PUT338.00$35.40$26.42 / 101$27.10 / 1102022.913768%-0.995469-0.0118110.0013250.005958-0.073783
QQQ22Jan21P337.50PUT337.50$28.56$25.92 / 101$26.60 / 110123.797192%-0.994819-0.0128370.0014980.006735-0.073629
QQQ22Jan21P336.00PUT336.00$24.44 / 101$25.11 / 1000022.913228%-0.992321-0.0166330.0021370.009608-0.073132
QQQ22Jan21P335.00PUT335.00$20.37$23.42 / 101$24.11 / 1000221.052759%-0.990094-0.0198580.0026800.012050-0.072763
QQQ22Jan21P334.00PUT334.00$17.48$22.43 / 101$23.11 / 10001120.926799%-0.987305-0.0237360.0033340.014987-0.072356
QQQ22Jan21P333.00PUT333.00$17.20$21.43 / 101$22.11 / 100922.023235%-0.983841-0.0283490.0041110.018482-0.071903
QQQ22Jan21P332.50PUT332.50$16.81$20.95 / 101$21.61 / 110716.822022%-0.981817-0.0309570.0045510.020458-0.071657
QQQ22Jan21P332.00PUT332.00$16.43$20.69 / 42$20.89 / 790217.578649%-0.979575-0.0337800.0050260.022597-0.071397
QQQ22Jan21P331.00PUT331.00$23.39$19.69 / 56$19.89 / 660113.640237%-0.974368-0.0401060.0060930.027391-0.070827
QQQ22Jan21P328.00PUT328.00$14.26$16.72 / 70$16.92 / 5301815.546597%-0.951506-0.0650210.0102950.046283-0.068632
QQQ22Jan21P326.00PUT326.00$11.25$14.77 / 69$14.97 / 5302616.248351%-0.928519-0.0867760.0139670.062789-0.066650
QQQ22Jan21P322.50PUT322.50$8.11$11.45 / 88$11.65 / 1105316.643951%-0.868820-0.1331700.0218040.098021-0.061882
QQQ22Jan21C292.50CALL292.50$23.79$19.12 / 69$19.32 / 5807030.243256%0.976774-0.0294030.0056060.0252040.062514
QQQ22Jan21C282.50CALL282.50$32.81$28.86 / 57$29.06 / 7008137.018562%0.9989220.0020890.0003320.0014910.061851
QQQ22Jan21C279.00CALL279.00$32.30 / 11$32.52 / 100039.362902%0.9996480.0035420.0000890.0004010.061134
QQQ22Jan21C277.50CALL277.50$38.31$33.79 / 1$34.00 / 100440.459933%0.9997600.0037900.0000480.0002160.060813
QQQ22Jan21C276.00CALL276.00$39.63$35.27 / 11$35.49 / 10048141.498580%0.9998190.0039300.0000250.0001130.060488
QQQ22Jan21C272.50CALL272.50$42.09$38.53 / 11$39.21 / 10744.794831%0.9998690.0040590.0000050.0000220.059724
QQQ22Jan21C267.50CALL267.50$39.27$43.50 / 11$44.18 / 101048.591437%0.9998790.0040960.0000010.0000010.058629
QQQ22Jan21C265.00CALL265.00$48.48$45.99 / 11$46.65 / 101550.014357%0.9998790.0041030.0000010.0000000.058081
QQQ22Jan21C260.00CALL260.00$56.79$50.98 / 11$51.65 / 103554.816086%0.9998800.0041150.0000010.0000000.056985
QQQ22Jan21C255.00CALL255.00$58.67$55.97 / 11$56.64 / 10159.218410%0.9998800.0041260.0000010.0000000.055889
QQQ22Jan21C250.00CALL250.00$65.90$60.96 / 11$61.63 / 101163.515007%0.9998800.0041370.0000010.0000000.054794
QQQ22Jan21C245.00CALL245.00$65.95 / 11$66.63 / 10068.204897%0.9998800.0041480.0000010.0000000.053698
QQQ22Jan21C240.00CALL240.00$73.97$70.95 / 11$71.62 / 10372.889649%0.9998800.0041590.0000010.0000000.052602
QQQ22Jan21C235.00CALL235.00$75.95 / 11$76.62 / 10078.171704%0.9998800.0041700.0000010.0000000.051506
QQQ22Jan21C230.00CALL230.00$84.35$80.95 / 11$81.61 / 10582.895902%0.9998800.0041810.0000010.0000000.050410
QQQ22Jan21C225.00CALL225.00$85.94 / 11$86.61 / 10087.615997%0.9998800.0041920.0000010.0000000.049314
QQQ22Jan21C220.00CALL220.00$90.94 / 11$91.61 / 10093.109484%0.9998800.0042030.0000010.0000000.048218
QQQ22Jan21C215.00CALL215.00$94.14$95.93 / 1$96.60 / 1015097.004086%0.9998800.0042140.0000010.0000000.047122
QQQ22Jan21C214.00CALL214.00$96.93 / 1$97.60 / 10098.121887%0.9998800.0042160.0000010.0000000.046903
QQQ22Jan21P214.00PUT214.00$0.29$0.01 / 103$0.02 / 28805585.799343%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C210.00CALL210.00$102.43$100.93 / 1$101.60 / 10150102.634522%0.9998800.0042240.0000010.0000000.046027
QQQ22Jan21P210.00PUT210.00$0.06$0.02 / 2940892.162809%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C205.00CALL205.00$104.13$105.93 / 1$106.58 / 10150106.270512%0.9998800.0042350.0000010.0000000.044931
QQQ22Jan21C200.00CALL200.00$113.80$110.93 / 1$111.60 / 10108114.266583%0.9998800.0042460.0000010.0000000.043835
QQQ22Jan21C195.00CALL195.00$115.93 / 1$116.58 / 100117.966150%0.9998800.0042570.0000010.0000000.042739
QQQ22Jan21P195.00PUT195.00$0.02$0.01 / 2420155101.935466%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C190.00CALL190.00$120.93 / 1$121.57 / 100122.678334%0.9998800.0042680.0000010.0000000.041643
QQQ22Jan21P190.00PUT190.00$0.01$0.01 / 2640424107.244569%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C185.00CALL185.00$125.93 / 1$126.59 / 100131.532128%0.9998800.0042790.0000010.0000000.040547
QQQ22Jan21P185.00PUT185.00$0.04$0.01 / 26402,493112.680995%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C180.00CALL180.00$130.93 / 1$131.59 / 100137.956045%0.9998800.0042900.0000010.0000000.039451
QQQ22Jan21P180.00PUT180.00$0.01$0.01 / 264056118.260840%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C175.00CALL175.00$135.93 / 1$136.59 / 100144.546340%0.9998800.0043010.0000010.0000000.038355
QQQ22Jan21P175.00PUT175.00$0.01$0.01 / 2640155123.987782%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C170.00CALL170.00$140.93 / 1$141.57 / 100148.275714%0.9998800.0043120.0000010.0000000.037260
QQQ22Jan21P170.00PUT170.00$0.06$0.01 / 264053129.873989%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C165.00CALL165.00$145.93 / 1$146.57 / 100155.124070%0.9998800.0043230.0000010.0000000.036164
QQQ22Jan21P165.00PUT165.00$0.03$0.01 / 26602135.928990%-0.0000010.0000000.0000010.0000000.000000
QQQ22Jan21C160.00CALL160.00$150.93 / 1$151.59 / 100165.466237%0.9998800.0043340.0000010.0000000.035068
QQQ22Jan21C155.00CALL155.00$155.93 / 1$156.59 / 100172.869157%0.9998800.0043450.0000010.0000000.033972
QQQ22Jan21P155.00PUT155.00$0.01$0.01 / 402057148.590792%-0.0000010.0000000.0000010.0000000.000000