QQQ Option Chain

End of day data from March 5, 2021 for QQQ options expired on March 5, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $364.86 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ5Mar21P300.00PUT300.00$0.01$0.01 / 4$0.01 / 100113,80342,49322.877238%-0.002448-0.0120220.0024130.001230-0.000021
QQQ5Mar21C310.00CALL310.00$0.01$0.01 / 1$0.02 / 84065,06715,6024.756446%0.343552-0.5787210.1166020.0594410.002886
QQQ5Mar21C305.00CALL305.00$3.81$3.62 / 33$4.00 / 15057,1929,22116.595895%0.882651-0.3066350.0624090.0318150.007359
QQQ5Mar21P305.00PUT305.00$0.01$0.01 / 41$0.01 / 3054,03325,81010.852852%-0.115780-0.3081910.0618170.031518-0.000984
QQQ5Mar21P303.00PUT303.00$0.01$0.01 / 4$0.01 / 6642,16316,51915.762363%-0.032874-0.1159180.0232610.011860-0.000279
QQQ5Mar21P295.00PUT295.00$0.01$0.01 / 4$0.01 / 50033,0979,05634.399972%-0.000004-0.0000300.0000060.0000030.000000
QQQ5Mar21P304.00PUT304.00$0.02$0.01 / 1$0.01 / 1530,0344,65713.330283%-0.064543-0.1992160.0399680.020378-0.000548
QQQ5Mar21C304.00CALL304.00$4.80$4.54 / 150$4.85 / 5527,6232,63820.075951%0.934436-0.1971450.0404540.0206220.007772
QQQ5Mar21P302.50PUT302.50$0.01$0.01 / 2$0.02 / 55026,96426,10017.915997%-0.022656-0.0849750.0170530.008695-0.000192
QQQ5Mar21C307.50CALL307.50$1.19$0.81 / 150$1.49 / 16924,69281310.196386%0.651569-0.5803880.1172130.0597530.005457
QQQ5Mar21C306.00CALL306.00$2.52$2.59 / 97$2.91 / 13524,4382,50010.535097%0.807318-0.4281210.0867540.0442260.006745
QQQ5Mar21C309.00CALL309.00$0.06$0.01 / 90$0.06 / 523,0405,2292.051219%0.465488-0.6248500.1259810.0642220.003906
QQQ5Mar21C308.00CALL308.00$0.82$0.64 / 53$1.06 / 15020,7853,8036.177009%0.591178-0.6101340.1231360.0627720.004955
QQQ5Mar21P302.00PUT302.00$0.01$0.01 / 1$0.01 / 1520,19313,22118.159121%-0.015247-0.0606520.0121720.006206-0.000129
QQQ5Mar21P298.00PUT298.00$0.01$0.01 / 2$0.01 / 40019,78812,72327.520955%-0.000262-0.0015380.0003090.000157-0.000002
QQQ5Mar21P307.00PUT307.00$0.01$0.01 / 1,000$0.02 / 1,00019,3079,7946.078192%-0.288843-0.5402610.1082900.055213-0.002459
QQQ5Mar21C302.00CALL302.00$6.98$6.44 / 150$6.85 / 4419,2362,00018.424652%0.984431-0.0572330.0123840.0063130.008142
QQQ5Mar21P306.00PUT306.00$0.01$0.01 / 500$0.02 / 45018,1626,4578.862913%-0.190506-0.4296300.0861500.043925-0.001621
QQQ5Mar21C307.00CALL307.00$1.64$1.36 / 150$1.99 / 17117,8592,24112.824962%0.708428-0.5381390.1087740.0554510.005929
QQQ5Mar21C303.00CALL303.00$5.84$5.43 / 177$5.83 / 3317,5764,58729.173821%0.966525-0.1131480.0236030.0120330.008017
QQQ5Mar21C300.00CALL300.00$8.61$8.53 / 150$8.85 / 5116,7324,45037.992722%0.997476-0.0078290.0024680.0012580.008198
QQQ5Mar21P297.00PUT297.00$0.01$0.01 / 30$0.01 / 40016,6022,65529.823052%-0.000073-0.0004660.0000930.000048-0.000001
QQQ5Mar21P299.00PUT299.00$0.01$0.01 / 6$0.01 / 616,3855,11325.205559%-0.000843-0.0045450.0009120.000465-0.000007
QQQ5Mar21P308.00PUT308.00$0.06$0.02 / 80$0.05 / 22515,4633,3203.817101%-0.405731-0.6134870.1228980.062661-0.003457
QQQ5Mar21P301.00PUT301.00$0.01$0.01 / 30$0.01 / 4015,4093,68620.528479%-0.006420-0.0285060.0057220.002917-0.000054
QQQ5Mar21P310.00PUT310.00$1.32$1.12 / 102$1.46 / 14814,03023,4285.245785%-0.653513-0.5850460.1169620.059634-0.005582
QQQ5Mar21C302.50CALL302.50$6.60$6.09 / 112$6.37 / 10111,4422,39518.536242%0.976899-0.0818640.0173260.0088330.008092
QQQ5Mar21P309.00PUT309.00$0.36$0.19 / 13$0.55 / 11511,3946,7973.287786%-0.531346-0.6297520.1260530.064270-0.004533
QQQ5Mar21C312.00CALL312.00$0.01$0.01 / 3$0.01 / 999,4918,2219.623564%0.151016-0.3687670.0742390.0378450.001271
QQQ5Mar21C301.00CALL301.00$7.95$7.62 / 32$7.84 / 348,8131,10722.361259%0.993420-0.0246090.0058360.0029750.008191
QQQ5Mar21C311.00CALL311.00$0.02$0.01 / 1,000$0.01 / 38,6435,8897.089617%0.236396-0.4852650.0977260.0498190.001988
QQQ5Mar21C299.00CALL299.00$9.84$9.61 / 67$9.84 / 376,65032026.323534%0.999118-0.0001950.0009350.0004770.008184
QQQ5Mar21P292.00PUT292.00$0.01$0.01 / 2$0.01 / 706,3051,82641.217155%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P290.00PUT290.00$0.01$0.01 / 1$0.01 / 4006,23320,61845.741557%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P297.50PUT297.50$0.01$0.01 / 1$0.01 / 4006,1856,09728.676148%-0.000140-0.0008580.0001720.000088-0.000001
QQQ5Mar21P312.00PUT312.00$3.20$3.19 / 13$3.41 / 945,89511,50511.849284%-0.847105-0.3762620.0748400.038158-0.007262
QQQ5Mar21P296.00PUT296.00$0.01$0.01 / 38$0.01 / 4005,3402,53432.116908%-0.000018-0.0001260.0000250.0000130.000000
QQQ5Mar21P293.00PUT293.00$0.01$0.01 / 34$0.02 / 5505,2771,65240.789511%-0.000001-0.0000010.0000010.0000000.000000
QQQ5Mar21C315.00CALL315.00$0.01$0.01 / 1$0.01 / 5035,10416,15016.752249%0.024505-0.0905470.0182170.0092870.000206
QQQ5Mar21C317.00CALL317.00$0.01$0.01 / 185$0.01 / 7995,0905,23521.254715%0.004829-0.0220900.0044430.0022650.000041
QQQ5Mar21C313.00CALL313.00$0.01$0.01 / 81$0.01 / 994,7283,16212.062626%0.089277-0.2542230.0511660.0260830.000752
QQQ5Mar21P311.00PUT311.00$2.26$2.09 / 150$2.42 / 1354,4356,59510.038780%-0.761138-0.4925060.0982720.050105-0.006512
QQQ5Mar21P307.50PUT307.50$0.02$0.01 / 8$0.03 / 4504,2405,4484.897896%-0.345490-0.5830610.1168380.059571-0.002942
QQQ5Mar21P287.50PUT287.50$0.01$0.01 / 5$0.01 / 4003,68925,02051.382009%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C297.00CALL297.00$8.50$11.36 / 150$11.84 / 293,39411927.684742%0.9999090.0039860.0000960.0000490.008136
QQQ5Mar21P315.00PUT315.00$6.15$6.16 / 24$6.53 / 1703,22522,90423.389776%-0.975021-0.0964240.0185020.009433-0.008420
QQQ5Mar21P294.00PUT294.00$0.01$0.01 / 39$0.01 / 13,0303,29436.676794%-0.000001-0.0000070.0000010.0000010.000000
QQQ5Mar21C316.00CALL316.00$0.01$0.01 / 1$0.01 / 6002,5843,65719.021339%0.011343-0.0468680.0094280.0048060.000096
QQQ5Mar21C298.00CALL298.00$10.92$10.41 / 177$10.91 / 1502,49221835.237841%0.9997150.0028840.0003170.0001620.008162
QQQ5Mar21C312.50CALL312.50$0.01$0.01 / 2$0.01 / 991,9822,45210.855553%0.117263-0.3099170.0623830.0318020.000987
QQQ5Mar21C318.00CALL318.00$0.01$0.01 / 500$0.01 / 4001,9585,92123.453630%0.001889-0.0094890.0019080.0009730.000016
QQQ5Mar21P275.00PUT275.00$0.01$0.01 / 18$0.01 / 4001,7972,09779.625383%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P280.00PUT280.00$0.01$0.01 / 12$0.01 / 4851,63311,32968.296541%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C314.00CALL314.00$0.01$0.01 / 450$0.01 / 4001,5875,16714.434178%0.048723-0.1591430.0320230.0163250.000410
QQQ5Mar21C320.00CALL320.00$0.01$0.01 / 1$0.01 / 2,0691,26718,15727.765638%0.000224-0.0013300.0002670.0001360.000002
QQQ5Mar21C317.50CALL317.50$0.01$0.01 / 77$0.01 / 8001,2481,89822.360178%0.003053-0.0146460.0029460.0015020.000026
QQQ5Mar21P292.50PUT292.50$0.02$0.01 / 42$0.02 / 5501,2452,16241.966388%-0.000001-0.0000010.0000010.0000000.000000
QQQ5Mar21C331.00CALL331.00$0.01$0.01 / 8121,19813,58549.959676%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C330.00CALL330.00$0.01$0.01 / 3,4501,11119,49648.017699%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P270.00PUT270.00$0.01$0.01 / 2$0.01 / 4001,0616,40891.031595%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P285.00PUT285.00$0.01$0.01 / 2$0.01 / 4001,0338,77457.016209%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P316.00PUT316.00$7.34$7.18 / 14$7.56 / 1701,0013,90427.772197%-0.988403-0.0521730.0095990.004894-0.008560
QQQ5Mar21P320.00PUT320.00$11.40$10.94 / 150$11.67 / 15098020,64633.369765%-0.999753-0.0058120.0002750.000140-0.008765
QQQ5Mar21P286.00PUT286.00$0.01$0.01 / 451$0.01 / 50084862554.764762%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C297.50CALL297.50$11.45$11.06 / 150$11.34 / 3783749841.003377%0.9998400.0035820.0001770.0000900.008149
QQQ5Mar21P291.00PUT291.00$0.01$0.01 / 4$0.01 / 17971,25443.479335%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P284.00PUT284.00$0.01$0.01 / 586$0.01 / 4007733,04159.268841%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C321.00CALL321.00$0.01$0.01 / 1$0.01 / 7997493,62229.881255%0.000068-0.0004350.0000870.0000450.000001
QQQ5Mar21P287.00PUT287.00$0.01$0.01 / 30$0.01 / 5006932,42352.509664%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C319.00CALL319.00$0.01$0.01 / 4$0.01 / 7996724,98725.623074%0.000679-0.0037180.0007480.0003810.000006
QQQ5Mar21P313.00PUT313.00$4.59$4.18 / 27$4.44 / 1646384,74615.394490%-0.909422-0.2614100.0517090.026364-0.007813
QQQ5Mar21C325.00CALL325.00$0.01$0.01 / 1,48559321,78838.087919%0.000001-0.0000020.0000010.0000000.000000
QQQ5Mar21P314.00PUT314.00$5.57$4.94 / 6$5.67 / 1505803,10717.851722%-0.950456-0.1657040.0324430.016541-0.008186
QQQ5Mar21P319.00PUT319.00$10.42$9.99 / 177$10.63 / 1725574,15331.462739%-0.999286-0.0082590.0007670.000391-0.008734
QQQ5Mar21C328.00CALL328.00$0.01$0.01 / 1,0005314,23244.092332%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C295.00CALL295.00$13.67$13.35 / 177$13.95 / 15047128152.090521%0.9999800.0044360.0000060.0000030.008082
QQQ5Mar21P325.00PUT325.00$16.23$16.07 / 150$16.42 / 12142119,29537.570816%-0.999984-0.0044420.0000010.000000-0.008904
QQQ5Mar21C296.00CALL296.00$13.00$12.51 / 150$12.85 / 574189145.064329%0.9999660.0043370.0000260.0000130.008109
QQQ5Mar21P289.00PUT289.00$0.01$0.01 / 1$0.01 / 40041782747.997386%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P288.00PUT288.00$0.01$0.01 / 39$0.01 / 4003833,60650.256082%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C333.00CALL333.00$0.01$0.01 / 1,2583664,61253.801804%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C322.00CALL322.00$0.01$0.01 / 1$0.01 / 5,0043438,66731.978433%0.000019-0.0001300.0000260.0000130.000000
QQQ5Mar21P317.50PUT317.50$8.33$8.65 / 95$8.92 / 733114,40124.492151%-0.996858-0.0194150.0030100.001535-0.008672
QQQ5Mar21P330.00PUT330.00$21.15$21.18 / 27$21.43 / 1572862,02256.661535%-0.999985-0.0044350.0000010.000000-0.009041
QQQ5Mar21P312.50PUT312.50$3.70$3.58 / 177$3.93 / 1382832,86910.008995%-0.881154-0.3173150.0629660.032104-0.007562
QQQ5Mar21P318.00PUT318.00$9.01$9.16 / 34$9.44 / 1502696,68027.805209%-0.998047-0.0141560.0019530.000996-0.008696
QQQ5Mar21P331.00PUT331.00$22.07$21.99 / 177$22.58 / 17124070354.096302%-0.999985-0.0044340.0000010.000000-0.009068
QQQ5Mar21P321.00PUT321.00$12.35$12.09 / 150$12.43 / 1352162,11533.524082%-0.999914-0.0048910.0000900.000046-0.008794
QQQ5Mar21C287.50CALL287.50$19.67$21.06 / 150$21.44 / 15020623360.352078%0.9999850.0044750.0000010.0000000.007877
QQQ5Mar21P317.00PUT317.00$8.43$8.15 / 47$8.67 / 1501885,20832.875444%-0.995044-0.0269960.0045350.002312-0.008643
QQQ5Mar21C327.00CALL327.00$0.01$0.01 / 6731874,68642.107232%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P324.00PUT324.00$15.24$15.15 / 116$15.43 / 431731,58340.348949%-0.999983-0.0044500.0000020.000001-0.008877
QQQ5Mar21C324.00CALL324.00$0.01$0.01 / 18$0.01 / 6001724,56336.104414%0.000001-0.0000090.0000020.0000010.000000
QQQ5Mar21P328.00PUT328.00$19.20$18.93 / 135$19.45 / 1501714,09143.614712%-0.999985-0.0044370.0000010.000000-0.008986
QQQ5Mar21C323.00CALL323.00$0.01$0.01 / 7011605,16634.050580%0.000005-0.0000360.0000070.0000040.000000
QQQ5Mar21C290.00CALL290.00$17.98$18.55 / 162$18.85 / 9716023666.996792%0.9999850.0044730.0000010.0000000.007945
QQQ5Mar21C326.00CALL326.00$0.01$0.01 / 5451567,26440.105990%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C322.50CALL322.50$0.01$0.01 / 6001563,47833.017863%0.000010-0.0000690.0000140.0000070.000000
QQQ5Mar21C332.00CALL332.00$0.01$0.01 / 1,0511503,99151.887155%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P322.50PUT322.50$13.70$13.67 / 49$13.94 / 1291501,54639.427474%-0.999975-0.0045130.0000140.000007-0.008836
QQQ5Mar21P335.00PUT335.00$25.99$25.98 / 177$26.43 / 971261,26157.200650%-0.999985-0.0044300.0000010.000000-0.009178
QQQ5Mar21P327.00PUT327.00$18.10$17.94 / 177$18.55 / 1691251,14344.929973%-0.999985-0.0044380.0000010.000000-0.008959
QQQ5Mar21P332.00PUT332.00$23.00$22.93 / 135$23.61 / 13511245048.974052%-0.999985-0.0044330.0000010.000000-0.009096
QQQ5Mar21P326.00PUT326.00$17.21$17.08 / 177$17.53 / 1691128,05147.621701%-0.999985-0.0044390.0000010.000000-0.008931
QQQ5Mar21P327.50PUT327.50$18.72$18.55 / 135$18.93 / 13511042939.897231%-0.999985-0.0044370.0000010.000000-0.008973
QQQ5Mar21P322.00PUT322.00$12.92$13.04 / 150$13.43 / 1481062,66231.360866%-0.999965-0.0045770.0000270.000014-0.008822
QQQ5Mar21P334.00PUT334.00$26.23$25.04 / 135$25.57 / 15010075065.411637%-0.999985-0.0044310.0000010.000000-0.009151
QQQ5Mar21P333.00PUT333.00$24.07$23.93 / 135$24.42 / 1139439641.651565%-0.999985-0.0044320.0000010.000000-0.009123
QQQ5Mar21P340.00PUT340.00$31.35$30.90 / 177$31.68 / 1748722373.890312%-0.999985-0.0044250.0000010.000000-0.009315
QQQ5Mar21P329.00PUT329.00$20.24$19.99 / 150$20.57 / 1717946648.347057%-0.999985-0.0044360.0000010.000000-0.009014
QQQ5Mar21C340.00CALL340.00$0.01$0.01 / 52614,06666.871246%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C334.00CALL334.00$0.01$0.01 / 1,369586,63755.704547%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C329.00CALL329.00$0.01$0.01 / 398543,32146.062709%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C285.00CALL285.00$23.43$23.62 / 29$23.85 / 545312362.904054%0.9999850.0044770.0000010.0000000.007808
QQQ5Mar21C335.00CALL335.00$0.01$0.01 / 1,579516,07457.594724%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P323.00PUT323.00$14.65$14.18 / 25$14.58 / 135492,29748.125991%-0.999980-0.0044780.0000070.000004-0.008849
QQQ5Mar21C280.00CALL280.00$26.32$28.45 / 150$28.88 / 13544108101.292853%0.9999850.0044820.0000010.0000000.007671
QQQ5Mar21C292.00CALL292.00$14.20$16.30 / 150$16.85 / 53342541.336119%0.9999850.0044700.0000010.0000000.008000
QQQ5Mar21P345.00PUT345.00$39.47$35.84 / 150$36.63 / 1732815099.349217%-0.999985-0.0044200.0000010.000000-0.009452
QQQ5Mar21C338.00CALL338.00$0.01$0.01 / 4281,76063.193506%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C339.00CALL339.00$0.01$0.01 / 25231,66765.038475%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C337.50CALL337.50$0.01$0.01 / 12386862.267234%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C332.50CALL332.50$0.01$0.01 / 1,158231,40452.846274%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C293.00CALL293.00$13.09$15.51 / 150$15.85 / 53226854.711095%0.9999840.0044680.0000010.0000000.008027
QQQ5Mar21C341.00CALL341.00$0.01$0.01 / 1201,53068.694154%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C270.00CALL270.00$38.35$38.26 / 150$39.11 / 1502047121.671240%0.9999850.0044920.0000010.0000000.007397
QQQ5Mar21C336.00CALL336.00$0.01$0.01 / 2171,96459.471587%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P332.50PUT332.50$31.00$23.50 / 150$23.94 / 1311520961.983170%-0.999985-0.0044320.0000010.000000-0.009110
QQQ5Mar21C327.50CALL327.50$0.01$0.01 / 799141,66643.100960%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P265.00PUT265.00$0.01$0.01 / 40013782102.541291%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C291.00CALL291.00$17.70$17.62 / 29$17.97 / 150102657.495755%0.9999850.0044720.0000010.0000000.007973
QQQ5Mar21C337.00CALL337.00$0.05$0.01 / 6,50097,20161.338542%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P337.00PUT337.00$28.55$28.03 / 177$28.53 / 168936464.220316%-0.999985-0.0044280.0000010.000000-0.009233
QQQ5Mar21P260.00PUT260.00$0.01$0.01 / 40093,203114.178492%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C350.00CALL350.00$0.01$0.02 / 72283,16290.730894%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C342.50CALL342.50$0.01$0.02 / 716732776.688266%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C349.00CALL349.00$0.01$0.02 / 722639088.889324%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C344.00CALL344.00$0.01$0.02 / 71665,31179.542478%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C284.00CALL284.00$25.07$24.40 / 150$24.98 / 17061087.278253%0.9999850.0044780.0000010.0000000.007781
QQQ5Mar21C294.00CALL294.00$4.70$14.29 / 177$14.98 / 16953149.010298%0.9999840.0044620.0000010.0000010.008055
QQQ5Mar21C292.50CALL292.50$7.42$16.07 / 134$16.36 / 76511336.855621%0.9999850.0044700.0000010.0000000.008014
QQQ5Mar21P405.00PUT405.00$100.14$94.43 / 10$98.33 / 1048217.700959%-0.999985-0.0043630.0000010.000000-0.011096
QQQ5Mar21P255.00PUT255.00$0.01$0.01 / 5004623125.955802%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C250.00CALL250.00$57.30$58.25 / 150$59.16 / 15048189.835495%0.9999850.0045110.0000010.0000000.006849
QQQ5Mar21P200.00PUT200.00$0.01$0.01 / 54177269.220080%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21P420.00PUT420.00$120.63$109.16 / 20$113.56 / 2032237.246041%-0.999985-0.0043480.0000010.000000-0.011507
QQQ5Mar21C342.00CALL342.00$0.01$0.01 / 204399370.508800%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P341.00PUT341.00$39.93$31.86 / 150$32.72 / 150316875.865967%-0.999985-0.0044240.0000010.000000-0.009342
QQQ5Mar21C287.00CALL287.00$13.96$21.34 / 177$21.98 / 1503577.310041%0.9999850.0044750.0000010.0000000.007863
QQQ5Mar21C165.00CALL165.00$143.37$141.44 / 20$145.87 / 2035508.323901%0.9999850.0045920.0000000.0000000.004521
QQQ5Mar21P400.00PUT400.00$91.18$89.44 / 150$93.32 / 15020209.097852%-0.999985-0.0043670.0000010.000000-0.010959
QQQ5Mar21C286.00CALL286.00$20.38$22.33 / 150$22.98 / 15021381.187904%0.9999850.0044760.0000010.0000000.007836
QQQ5Mar21C260.00CALL260.00$45.31$48.25 / 150$49.16 / 15024159.627882%0.9999850.0045010.0000010.0000000.007123
QQQ5Mar21P230.00PUT230.00$0.01$0.01 / 42242187.514537%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C160.00CALL160.00$144.87$146.42 / 20$150.88 / 2022488.215939%0.9999850.0045970.0000000.0000000.004384
QQQ5Mar21C345.00CALL345.00$0.01$0.01 / 316,96675.887467%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P339.00PUT339.00$36.01$30.02 / 135$30.60 / 13511077.129972%-0.999985-0.0044260.0000010.000000-0.009288
QQQ5Mar21P337.50PUT337.50$32.92$28.51 / 135$29.18 / 13512779.934551%-0.999985-0.0044270.0000010.000000-0.009247
QQQ5Mar21P336.00PUT336.00$29.90$26.98 / 177$27.55 / 169127646.908780%-0.999985-0.0044290.0000010.000000-0.009205
QQQ5Mar21C289.00CALL289.00$17.33$19.30 / 150$19.85 / 541974.884601%0.9999850.0044740.0000010.0000000.007918
QQQ5Mar21C288.00CALL288.00$16.16$20.57 / 106$20.99 / 17012663.984416%0.9999850.0044750.0000010.0000000.007890
QQQ5Mar21C275.00CALL275.00$26.26$33.26 / 150$34.16 / 150123113.468012%0.9999850.0044870.0000010.0000000.007534
QQQ5Mar21C265.00CALL265.00$40.83$43.25 / 150$44.16 / 150110142.990691%0.9999850.0044970.0000010.0000000.007260
QQQ5Mar21C255.00CALL255.00$51.54$53.25 / 150$54.16 / 15013175.816801%0.9999850.0045060.0000010.0000000.006986
QQQ5Mar21C170.00CALL170.00$131.86$136.47 / 20$140.92 / 2017443.595364%0.9999850.0045880.0000000.0000000.004658
QQQ5Mar21C420.00CALL420.00$0.01$0.02 / 570051202.145445%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C410.00CALL410.00$0.01$0.02 / 1,06001187.912951%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P410.00PUT410.00$94.86$99.16 / 20$103.34 / 102177.124948%-0.999985-0.0043580.0000010.000000-0.011233
QQQ5Mar21C405.00CALL405.00$0.01$0.02 / 56501180.618364%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C400.00CALL400.00$0.01$0.02 / 570017173.200849%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C395.00CALL395.00$0.01$0.02 / 57001165.655320%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P395.00PUT395.00$71.77$84.44 / 150$88.32 / 15000200.333312%-0.999985-0.0043720.0000010.000000-0.010822
QQQ5Mar21C390.00CALL390.00$0.04$0.02 / 7210139157.972504%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P390.00PUT390.00$66.80$79.17 / 150$83.55 / 15000186.927935%-0.999985-0.0043770.0000010.000000-0.010685
QQQ5Mar21C385.00CALL385.00$0.01$0.02 / 7160567150.151439%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P385.00PUT385.00$74.17 / 150$78.55 / 15000177.984674%-0.999985-0.0043820.0000010.000000-0.010548
QQQ5Mar21C380.00CALL380.00$0.01$0.01 / 100359133.405460%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P380.00PUT380.00$63.85$69.17 / 150$73.55 / 15000168.855462%-0.999985-0.0043870.0000010.000000-0.010411
QQQ5Mar21C375.00CALL375.00$0.01$0.02 / 7160110134.051375%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P375.00PUT375.00$64.17 / 150$68.35 / 15000168.272873%-0.999985-0.0043910.0000010.000000-0.010274
QQQ5Mar21C370.00CALL370.00$0.01$0.01 / 10204117.830746%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P370.00PUT370.00$58.70$60.85 / 150$61.75 / 15000133.495333%-0.999985-0.0043960.0000010.000000-0.010137
QQQ5Mar21C367.50CALL367.50$0.03$0.02 / 1,05506121.549989%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P367.50PUT367.50$45.22$58.34 / 150$59.25 / 150010126.988701%-0.999985-0.0043990.0000010.000000-0.010068
QQQ5Mar21C367.00CALL367.00$0.02 / 57000120.703719%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P367.00PUT367.00$57.85 / 150$58.76 / 15000130.062100%-0.999985-0.0043990.0000010.000000-0.010055
QQQ5Mar21C366.00CALL366.00$0.04$0.02 / 570095119.001376%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P366.00PUT366.00$56.84 / 150$57.75 / 15000124.348483%-0.999985-0.0044000.0000010.000000-0.010027
QQQ5Mar21C365.00CALL365.00$0.01$0.02 / 7170146117.294690%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P365.00PUT365.00$53.25$55.84 / 150$56.75 / 150010122.579137%-0.999985-0.0044010.0000010.000000-0.010000
QQQ5Mar21C364.00CALL364.00$0.01$0.01 / 10101108.184973%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P364.00PUT364.00$47.91$54.85 / 150$55.76 / 15000124.620615%-0.999985-0.0044020.0000010.000000-0.009973
QQQ5Mar21C363.00CALL363.00$0.08$0.02 / 57001113.858635%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P363.00PUT363.00$53.84 / 150$54.75 / 15000119.016776%-0.999985-0.0044030.0000010.000000-0.009945
QQQ5Mar21C362.50CALL362.50$0.01$0.02 / 570013112.995574%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P362.50PUT362.50$53.34 / 150$54.26 / 15000120.091422%-0.999985-0.0044030.0000010.000000-0.009931
QQQ5Mar21C362.00CALL362.00$0.02 / 57000112.127166%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P362.00PUT362.00$48.71$52.84 / 150$53.75 / 15001117.222484%-0.999985-0.0044040.0000010.000000-0.009918
QQQ5Mar21C361.00CALL361.00$0.01$0.02 / 570014110.388385%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P361.00PUT361.00$47.71$51.85 / 150$52.76 / 15000119.104124%-0.999985-0.0044050.0000010.000000-0.009890
QQQ5Mar21C360.00CALL360.00$0.01$0.02 / 8650588108.641576%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P360.00PUT360.00$48.22$50.84 / 150$51.75 / 15002113.610750%-0.999985-0.0044060.0000010.000000-0.009863
QQQ5Mar21C359.00CALL359.00$0.01$0.02 / 560097106.889570%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P359.00PUT359.00$36.76$49.84 / 150$50.75 / 15000111.791804%-0.999985-0.0044070.0000010.000000-0.009836
QQQ5Mar21C358.00CALL358.00$0.01$0.02 / 570083105.128364%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P358.00PUT358.00$48.02$48.84 / 150$49.75 / 15000109.964899%-0.999985-0.0044080.0000010.000000-0.009808
QQQ5Mar21C357.50CALL357.50$0.02$0.02 / 570045104.244467%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P357.50PUT357.50$23.42$48.34 / 150$49.25 / 15000109.048354%-0.999985-0.0044080.0000010.000000-0.009795
QQQ5Mar21C357.00CALL357.00$0.01$0.02 / 565064103.358521%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P357.00PUT357.00$42.70$47.84 / 150$48.75 / 15000108.129695%-0.999985-0.0044090.0000010.000000-0.009781
QQQ5Mar21C356.00CALL356.00$0.01$0.02 / 550075101.580386%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P356.00PUT356.00$42.22$46.84 / 150$47.75 / 150020106.285776%-0.999985-0.0044100.0000010.000000-0.009753
QQQ5Mar21C355.00CALL355.00$0.01$0.02 / 712022299.793813%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P355.00PUT355.00$41.75$45.84 / 150$46.75 / 15002104.432149%-0.999985-0.0044110.0000010.000000-0.009726
QQQ5Mar21C354.00CALL354.00$0.01$0.02 / 57004797.998675%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P354.00PUT354.00$30.91$44.84 / 150$45.75 / 15002102.570319%-0.999985-0.0044120.0000010.000000-0.009699
QQQ5Mar21C353.00CALL353.00$0.01$0.02 / 681024296.193227%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P353.00PUT353.00$31.18$43.84 / 150$44.75 / 15001100.698981%-0.999985-0.0044130.0000010.000000-0.009671
QQQ5Mar21C352.50CALL352.50$0.01$0.02 / 722028595.289180%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P352.50PUT352.50$43.34 / 150$44.25 / 1500099.760155%-0.999985-0.0044130.0000010.000000-0.009658
QQQ5Mar21C352.00CALL352.00$0.01$0.02 / 550089694.384346%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P352.00PUT352.00$31.36$42.84 / 150$43.75 / 1500198.819451%-0.999985-0.0044140.0000010.000000-0.009644
QQQ5Mar21C351.00CALL351.00$0.01$0.02 / 722036092.560496%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P351.00PUT351.00$35.79$41.84 / 150$42.75 / 1500096.927128%-0.999985-0.0044140.0000010.000000-0.009616
QQQ5Mar21P350.00PUT350.00$34.55$40.91 / 177$41.73 / 174030102.025173%-0.999985-0.0044150.0000010.000000-0.009589
QQQ5Mar21P349.00PUT349.00$18.30$39.85 / 177$40.73 / 1740691.279197%-0.999985-0.0044160.0000010.000000-0.009562
QQQ5Mar21C348.00CALL348.00$0.01$0.01 / 304,63181.184561%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P348.00PUT348.00$26.45$38.86 / 177$39.73 / 1740791.196919%-0.999985-0.0044170.0000010.000000-0.009534
QQQ5Mar21C347.50CALL347.50$0.03$0.01 / 802,20180.306531%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P347.50PUT347.50$36.25$38.35 / 177$39.23 / 17402188.440881%-0.999985-0.0044180.0000010.000000-0.009521
QQQ5Mar21C347.00CALL347.00$0.01$0.01 / 5064379.425502%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P347.00PUT347.00$37.81$37.85 / 177$38.73 / 17403887.489607%-0.999985-0.0044180.0000010.000000-0.009507
QQQ5Mar21C346.00CALL346.00$0.01$0.01 / 1101,63277.662437%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P346.00PUT346.00$41.90$36.85 / 150$37.73 / 15001185.579362%-0.999985-0.0044190.0000010.000000-0.009479
QQQ5Mar21P344.00PUT344.00$20.30$34.85 / 177$35.73 / 17402181.727330%-0.999985-0.0044210.0000010.000000-0.009425
QQQ5Mar21C343.00CALL343.00$0.01$0.02 / 55001,29077.642348%0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21P343.00PUT343.00$28.12$33.85 / 150$34.73 / 15002379.785090%-0.999985-0.0044220.0000010.000000-0.009397
QQQ5Mar21P342.50PUT342.50$23.09$33.35 / 177$34.23 / 17403278.810130%-0.999985-0.0044230.0000010.000000-0.009384
QQQ5Mar21P342.00PUT342.00$21.22$32.85 / 177$33.73 / 17402777.833649%-0.999985-0.0044230.0000010.000000-0.009370
QQQ5Mar21P338.00PUT338.00$30.92$29.03 / 177$29.66 / 17306581.063173%-0.999985-0.0044270.0000010.000000-0.009260
QQQ5Mar21P250.00PUT250.00$0.01$0.01 / 60001,744137.891634%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C245.00CALL245.00$79.86$61.52 / 170$65.82 / 15007195.612677%0.9999850.0045160.0000010.0000000.006712
QQQ5Mar21P245.00PUT245.00$0.01$0.02 / 5500281160.035430%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C240.00CALL240.00$80.43$66.83 / 150$70.69 / 15000190.170079%0.9999850.0045210.0000010.0000000.006575
QQQ5Mar21P240.00PUT240.00$0.01$0.01 / 20349162.297833%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C235.00CALL235.00$71.58 / 150$75.90 / 15000193.520337%0.9999850.0045250.0000010.0000000.006438
QQQ5Mar21P235.00PUT235.00$0.01$0.01 / 33502,143174.797540%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C230.00CALL230.00$92.89$76.55 / 150$80.91 / 15001199.172685%0.9999850.0045300.0000010.0000000.006301
QQQ5Mar21C225.00CALL225.00$97.27$81.66 / 150$85.91 / 15001244.831748%0.9999850.0045350.0000010.0000000.006164
QQQ5Mar21P225.00PUT225.00$0.04$0.02 / 5500549213.344977%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C220.00CALL220.00$113.50$86.68 / 150$90.56 / 15005282.956146%0.9999850.0045400.0000010.0000000.006027
QQQ5Mar21P220.00PUT220.00$0.03$0.02 / 5500517227.274450%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C215.00CALL215.00$91.65 / 1$95.91 / 2000274.284337%0.9999850.0045450.0000010.0000000.005890
QQQ5Mar21P215.00PUT215.00$0.02$0.02 / 5500111241.476713%-0.0000010.0000000.0000010.0000000.000000
QQQ5Mar21C210.00CALL210.00$96.67 / 10$100.57 / 1000293.153938%0.9999850.0045490.0000000.0000000.005753
QQQ5Mar21P210.00PUT210.00$0.01$0.01 / 40001,051240.848675%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C205.00CALL205.00$115.42$101.67 / 10$105.57 / 1001347.196174%0.9999850.0045540.0000000.0000000.005616
QQQ5Mar21P205.00PUT205.00$0.01$0.02 / 5500228270.765858%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C200.00CALL200.00$105.19$106.44 / 20$110.91 / 20052368.382102%0.9999850.0045590.0000000.0000000.005479
QQQ5Mar21C195.00CALL195.00$111.67 / 10$115.57 / 1000387.596242%0.9999850.0045640.0000000.0000000.005342
QQQ5Mar21P195.00PUT195.00$0.01$0.02 / 5500186301.366514%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C190.00CALL190.00$138.96$116.67 / 10$120.57 / 1001407.255450%0.9999850.0045680.0000000.0000000.005205
QQQ5Mar21P190.00PUT190.00$0.02$0.02 / 5500102317.209410%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C185.00CALL185.00$121.44 / 20$125.87 / 2000421.616506%0.9999850.0045730.0000000.0000000.005068
QQQ5Mar21P185.00PUT185.00$0.01$0.02 / 550064333.440289%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C180.00CALL180.00$126.67 / 10$130.57 / 1000449.469387%0.9999850.0045780.0000000.0000000.004932
QQQ5Mar21P180.00PUT180.00$0.01$0.02 / 550030350.092331%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21C175.00CALL175.00$131.44 / 20$135.91 / 2000438.484668%0.9999850.0045830.0000000.0000000.004795
QQQ5Mar21P175.00PUT175.00$0.02$0.02 / 5500250367.184247%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21P170.00PUT170.00$0.01$0.02 / 5500679384.747091%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21P165.00PUT165.00$0.02$0.02 / 5500102402.811444%-0.0000010.0000000.0000000.0000000.000000
QQQ5Mar21P160.00PUT160.00$0.01$0.02 / 550032421.412555%-0.0000010.0000000.0000000.0000000.000000