QQQ Option Chain

End of day data from June 16, 2021 for QQQ options expired on June 16, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $364.86 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ16Jun21C340.00CALL340.00$0.82$0.74 / 147$0.93 / 13657,5902,7163.790501%0.591801-0.6781770.1107280.0692710.005475
QQQ16Jun21P341.00PUT341.00$0.41$0.35 / 1$0.40 / 4046,4158,5303.651698%-0.521204-0.7009740.1135930.071063-0.004908
QQQ16Jun21C342.00CALL342.00$0.01$0.01 / 17$0.02 / 10743,3524,7304.082142%0.367770-0.6590430.1074470.0672180.003410
QQQ16Jun21C341.00CALL341.00$0.16$0.14 / 21$0.18 / 5138,2771,7953.498591%0.478782-0.6963210.1135930.0710630.004435
QQQ16Jun21P343.00PUT343.00$2.22$2.11 / 25$2.43 / 18038,2442,6119.073085%-0.732848-0.5800970.0937770.058666-0.006919
QQQ16Jun21C343.00CALL343.00$0.01$0.01 / 27$0.01 / 18433,5614,5936.224671%0.267138-0.5754450.0937770.0586660.002479
QQQ16Jun21P340.00PUT340.00$0.04$0.03 / 5$0.05 / 5931,8925,2753.800257%-0.408185-0.6828300.1107280.069271-0.003840
QQQ16Jun21P342.00PUT342.00$1.26$1.02 / 150$1.45 / 18028,3905,4564.772043%-0.632216-0.6636950.1074470.067218-0.005960
QQQ16Jun21C345.00CALL345.00$0.01$0.01 / 4$0.01 / 25822,3697,43110.751275%0.117718-0.3454990.0562720.0352030.001094
QQQ16Jun21C339.00CALL339.00$1.93$1.57 / 180$1.93 / 15019,7197965.542988%0.697913-0.6083240.0994490.0622150.006449
QQQ16Jun21P339.00PUT339.00$0.02$0.01 / 2$0.02 / 14019,5095,2105.658037%-0.302073-0.6129770.0994490.062215-0.002839
QQQ16Jun21C344.00CALL344.00$0.01$0.01 / 3$0.01 / 27014,5846,6628.528875%0.182894-0.4638840.0755720.0472770.001698
QQQ16Jun21P338.00PUT338.00$0.01$0.01 / 39$0.01 / 30014,4495,3657.662420%-0.210258-0.5067030.0822370.051447-0.001975
QQQ16Jun21P335.00PUT335.00$0.01$0.01 / 9$0.01 / 24713,7002,41714.396165%-0.047273-0.1731390.0281190.017591-0.000443
QQQ16Jun21P337.00PUT337.00$0.01$0.01 / 1$0.01 / 11411,9435,0629.960886%-0.137097-0.3853930.0625660.039141-0.001287
QQQ16Jun21C346.00CALL346.00$0.01$0.01 / 1$0.01 / 2647,2384,08612.904308%0.071088-0.2379170.0387420.0242370.000661
QQQ16Jun21P336.00PUT336.00$0.01$0.01 / 1$0.01 / 1695,2482,02012.200012%-0.083449-0.2695020.0437610.027377-0.000783
QQQ16Jun21C337.00CALL337.00$3.91$3.56 / 150$3.91 / 1504,94450413.946410%0.862889-0.3807380.0625660.0391410.007946
QQQ16Jun21P344.00PUT344.00$2.95$3.09 / 150$3.44 / 1504,2471,84211.821103%-0.817092-0.4685360.0755720.047277-0.007727
QQQ16Jun21C338.00CALL338.00$2.90$2.56 / 150$3.07 / 1803,5174108.555790%0.789728-0.5020490.0822370.0514470.007286
QQQ16Jun21C347.00CALL347.00$0.01$0.01 / 125$0.01 / 3733,0802,42215.011452%0.040216-0.1515810.0246800.0154390.000374
QQQ16Jun21C350.00CALL350.00$0.01$0.01 / 8$0.01 / 1,2452,7892,77221.105771%0.004873-0.0247580.0040300.0025210.000045
QQQ16Jun21P332.00PUT332.00$0.01$0.01 / 1$0.01 / 2611,8843,30220.823888%-0.005448-0.0273900.0044500.002784-0.000051
QQQ16Jun21P345.00PUT345.00$4.26$3.93 / 150$4.46 / 1501,66895811.464202%-0.882268-0.3501500.0562720.035203-0.008358
QQQ16Jun21C348.00CALL348.00$0.01$0.01 / 20$0.01 / 4981,3692,11517.076120%0.021289-0.0894140.0145560.0091060.000198
QQQ16Jun21P334.00PUT334.00$0.01$0.01 / 2$0.01 / 2611,2311,65216.562131%-0.024858-0.1021110.0165860.010376-0.000233
QQQ16Jun21P347.00PUT347.00$5.50$5.93 / 150$6.46 / 15095014915.309863%-0.959770-0.1562320.0246800.015439-0.009133
QQQ16Jun21C336.00CALL336.00$5.19$4.54 / 150$5.07 / 15086265012.142218%0.916537-0.2648470.0437610.0273770.008423
QQQ16Jun21P331.00PUT331.00$0.01$0.01 / 1$0.01 / 26483995622.924932%-0.002261-0.0124380.0020210.001264-0.000021
QQQ16Jun21P348.00PUT348.00$7.05$6.86 / 150$7.46 / 15067624219.737759%-0.978697-0.0940640.0145560.009106-0.009336
QQQ16Jun21P346.00PUT346.00$4.85$4.92 / 150$5.46 / 15053627612.459389%-0.928898-0.2425680.0387420.024237-0.008819
QQQ16Jun21C351.00CALL351.00$0.01$0.01 / 1$0.01 / 27450672023.079808%0.002105-0.0116370.0018940.0011850.000020
QQQ16Jun21C349.00CALL349.00$0.01$0.01 / 1$0.01 / 7504621,62219.106707%0.010537-0.0488650.0079540.0049760.000098
QQQ16Jun21P328.00PUT328.00$0.01$0.01 / 1$0.01 / 2624201,58029.158081%-0.000098-0.0006820.0001110.000069-0.000001
QQQ16Jun21C335.00CALL335.00$6.18$5.55 / 150$6.07 / 1504041,07915.164629%0.952713-0.1684840.0281190.0175910.008735
QQQ16Jun21P330.00PUT330.00$0.01$0.01 / 2$0.01 / 2604031,70925.014297%-0.000865-0.0051690.0008400.000525-0.000008
QQQ16Jun21P333.00PUT333.00$0.01$0.02 / 2$0.01 / 2583331,54219.704934%-0.012105-0.0552390.0089730.005614-0.000113
QQQ16Jun21P326.00PUT326.00$0.01$0.02 / 5$0.01 / 26028069834.862063%-0.000008-0.0000620.0000100.0000060.000000
QQQ16Jun21C360.00CALL360.00$0.01$0.01 / 2,50025015639.948658%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C333.00CALL333.00$8.35$7.55 / 150$8.07 / 15023342119.646014%0.987881-0.0505830.0089730.0056140.009010
QQQ16Jun21P350.00PUT350.00$9.09$8.92 / 150$9.46 / 15023126619.408869%-0.995113-0.0294070.0040300.002521-0.009544
QQQ16Jun21P327.00PUT327.00$0.03$0.01 / 56$0.01 / 26422983931.220826%-0.000029-0.0002160.0000350.0000220.000000
QQQ16Jun21P313.00PUT313.00$0.01$0.01 / 200$0.01 / 26421039159.673804%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P324.00PUT324.00$0.01$0.01 / 4$0.01 / 26019559137.362187%-0.000001-0.0000040.0000010.0000000.000000
QQQ16Jun21P329.00PUT329.00$0.01$0.01 / 8$0.01 / 2641921,25027.092326%-0.000304-0.0019640.0003190.000200-0.000003
QQQ16Jun21P323.00PUT323.00$0.01$0.01 / 2$0.01 / 26418443139.400133%-0.000001-0.0000010.0000010.0000000.000000
QQQ16Jun21C353.00CALL353.00$0.01$0.01 / 26416564026.956657%0.000320-0.0020580.0003350.0002090.000003
QQQ16Jun21P349.00PUT349.00$7.27$7.86 / 150$8.46 / 1501406019.000335%-0.989449-0.0535150.0079540.004976-0.009464
QQQ16Jun21C330.00CALL330.00$10.80$10.64 / 162$11.14 / 15010375734.799411%0.999121-0.0005120.0008400.0005250.009033
QQQ16Jun21P303.00PUT303.00$0.75$0.01 / 26410036480.003401%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P322.00PUT322.00$0.03$0.01 / 180$0.01 / 2646824641.434530%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P351.00PUT351.00$9.03$9.86 / 150$10.47 / 150535322.062225%-0.997881-0.0162850.0018940.001185-0.009597
QQQ16Jun21P310.00PUT310.00$0.05$0.01 / 2645353565.757226%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C334.00CALL334.00$7.19$6.56 / 150$7.07 / 1505042718.156203%0.975128-0.0974550.0165860.0103760.008918
QQQ16Jun21C352.00CALL352.00$0.01$0.01 / 180$0.01 / 2644771025.027585%0.000849-0.0050770.0008260.0005170.000008
QQQ16Jun21C320.00CALL320.00$20.58$20.55 / 150$21.14 / 1504115155.228738%0.9999860.0046610.0000010.0000000.008767
QQQ16Jun21P325.00PUT325.00$0.01$0.01 / 66$0.01 / 5004092635.318834%-0.000002-0.0000160.0000030.0000020.000000
QQQ16Jun21P316.00PUT316.00$0.02$0.01 / 1$0.01 / 2643938353.599365%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P312.00PUT312.00$0.01$0.01 / 27$0.01 / 2643327961.700322%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C332.00CALL332.00$6.45$8.56 / 150$9.14 / 1503025326.587468%0.994538-0.0227340.0044500.0027840.009045
QQQ16Jun21P315.00PUT315.00$0.01$0.01 / 2642750555.624573%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C355.00CALL355.00$0.01$0.01 / 750267,84630.753323%0.000037-0.0002720.0000440.0000280.000000
QQQ16Jun21P314.00PUT314.00$0.01$0.01 / 25$0.01 / 2642565657.647010%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C313.00CALL313.00$28.98$27.55 / 150$28.14 / 150254471.751157%0.9999860.0046640.0000010.0000000.008575
QQQ16Jun21C322.00CALL322.00$17.36$18.55 / 150$19.14 / 1502450950.479091%0.9999860.0046600.0000010.0000000.008822
QQQ16Jun21P360.00PUT360.00$18.49$18.86 / 150$19.47 / 150204639.046096%-0.999986-0.0046460.0000010.000000-0.009863
QQQ16Jun21C354.00CALL354.00$0.01$0.01 / 264203,70328.865623%0.000113-0.0007750.0001260.0000790.000001
QQQ16Jun21C310.00CALL310.00$31.85$30.54 / 150$31.14 / 150208177.741909%0.9999860.0046660.0000010.0000000.008493
QQQ16Jun21P318.00PUT318.00$0.01$0.01 / 4$0.01 / 2651767249.549251%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P355.00PUT355.00$14.10$13.86 / 150$14.47 / 150151131.201219%-0.999949-0.0049190.0000440.000028-0.009726
QQQ16Jun21C326.00CALL326.00$15.05$14.38 / 150$15.14 / 1501364443.890854%0.9999780.0045970.0000100.0000060.008931
QQQ16Jun21C323.00CALL323.00$16.80$17.55 / 150$18.14 / 1501235248.095264%0.9999860.0046590.0000010.0000000.008849
QQQ16Jun21P320.00PUT320.00$0.02$0.01 / 180$0.01 / 2661172045.495762%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C356.00CALL356.00$0.01$0.01 / 264102,76132.620519%0.000011-0.0000890.0000140.0000090.000000
QQQ16Jun21P308.00PUT308.00$0.02$0.02 / 4$0.01 / 2641061372.735101%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C270.00CALL270.00$71.27$70.32 / 170$71.18 / 1501010155.148218%0.9999860.0046820.0000010.0000000.007397
QQQ16Jun21C331.00CALL331.00$10.89$9.54 / 150$10.14 / 150947428.175122%0.997725-0.0077810.0020210.0012640.009047
QQQ16Jun21P352.00PUT352.00$11.82$10.86 / 150$11.47 / 150817625.217401%-0.999137-0.0097260.0008260.000517-0.009636
QQQ16Jun21C328.00CALL328.00$10.77$12.55 / 150$13.14 / 150738336.048129%0.9998880.0039760.0001110.0000690.008985
QQQ16Jun21C358.00CALL358.00$0.01$0.01 / 264538636.315076%0.000001-0.0000080.0000010.0000010.000000
QQQ16Jun21P440.00PUT440.00$100.07$99.10 / 33$99.30 / 7040151.618038%-0.999986-0.0046120.0000010.000000-0.012055
QQQ16Jun21C325.00CALL325.00$13.80$15.54 / 150$16.01 / 150448744.216773%0.9999840.0046430.0000030.0000020.008904
QQQ16Jun21C318.00CALL318.00$24.01$22.54 / 150$23.14 / 150430659.103345%0.9999860.0046620.0000010.0000000.008712
QQQ16Jun21P307.00PUT307.00$0.02$0.01 / 264460471.850096%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P306.00PUT306.00$0.01$0.01 / 26446073.885003%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C324.00CALL324.00$17.41$16.38 / 150$17.14 / 150342346.639971%0.9999850.0046560.0000010.0000000.008877
QQQ16Jun21C321.00CALL321.00$20.00$19.55 / 150$20.14 / 150352952.857032%0.9999860.0046610.0000010.0000000.008795
QQQ16Jun21P321.00PUT321.00$0.01$0.01 / 180$0.01 / 264360643.465725%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P319.00PUT319.00$0.01$0.01 / 1$0.01 / 264336647.522816%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C312.00CALL312.00$31.62$28.55 / 150$29.14 / 15031174.102583%0.9999860.0046650.0000010.0000000.008548
QQQ16Jun21C311.00CALL311.00$32.68$29.37 / 150$30.14 / 15032479.474457%0.9999860.0046650.0000010.0000000.008521
QQQ16Jun21C308.00CALL308.00$34.17$32.42 / 150$33.14 / 1503377.017319%0.9999860.0046660.0000010.0000000.008438
QQQ16Jun21P430.00PUT430.00$90.64$89.10 / 33$89.30 / 6920146.747042%-0.999986-0.0046160.0000010.000000-0.011781
QQQ16Jun21C175.00CALL175.00$164.95$165.69 / 1$165.91 / 120378.076741%0.9999860.0047210.0000000.0000000.004795
QQQ16Jun21C165.00CALL165.00$176.43$175.69 / 1$175.90 / 120432.649108%0.9999860.0047250.0000000.0000000.004521
QQQ16Jun21P420.00PUT420.00$80.64$79.10 / 32$79.30 / 6810126.151225%-0.999986-0.0046200.0000010.000000-0.011507
QQQ16Jun21P353.00PUT353.00$9.84$11.86 / 150$12.57 / 15015527.064261%-0.999666-0.0067060.0003350.000209-0.009668
QQQ16Jun21P311.00PUT311.00$0.01$0.01 / 26416063.727488%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C309.00CALL309.00$32.67$31.37 / 150$32.14 / 1501181.422689%0.9999860.0046660.0000010.0000000.008466
QQQ16Jun21C285.00CALL285.00$55.91$55.37 / 150$56.14 / 15011121.855931%0.9999860.0046760.0000010.0000000.007808
QQQ16Jun21C280.00CALL280.00$60.94$60.37 / 161$61.14 / 15011144.860087%0.9999860.0046780.0000010.0000000.007671
QQQ16Jun21C275.00CALL275.00$68.49$65.37 / 161$66.14 / 16611143.908322%0.9999860.0046800.0000010.0000000.007534
QQQ16Jun21C440.00CALL440.00$0.01$0.01 / 26401159.553582%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C430.00CALL430.00$0.01 / 26400146.493585%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C420.00CALL420.00$0.01 / 26400133.006532%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C410.00CALL410.00$0.01 / 26400119.050829%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P410.00PUT410.00$68.84 / 150$69.67 / 15000139.774959%-0.999986-0.0046240.0000010.000000-0.011233
QQQ16Jun21C405.00CALL405.00$0.01 / 26400111.885978%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P405.00PUT405.00$63.87 / 150$64.63 / 15000130.061723%-0.999986-0.0046270.0000010.000000-0.011096
QQQ16Jun21C400.00CALL400.00$0.01$0.01 / 264020104.583352%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P400.00PUT400.00$58.87 / 161$59.63 / 16100121.805448%-0.999986-0.0046290.0000010.000000-0.010959
QQQ16Jun21C395.00CALL395.00$0.01 / 2640097.141203%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P395.00PUT395.00$53.87 / 150$54.63 / 15000113.372924%-0.999986-0.0046310.0000010.000000-0.010822
QQQ16Jun21C390.00CALL390.00$0.01 / 2640089.547383%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P390.00PUT390.00$48.87 / 150$49.63 / 15000104.758028%-0.999986-0.0046330.0000010.000000-0.010685
QQQ16Jun21C385.00CALL385.00$0.02$0.01 / 26409881.786121%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P385.00PUT385.00$43.86 / 150$44.62 / 1500093.192284%-0.999986-0.0046350.0000010.000000-0.010548
QQQ16Jun21C380.00CALL380.00$0.04$0.01 / 2640073.851598%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P380.00PUT380.00$38.86 / 150$39.62 / 1500084.359667%-0.999986-0.0046370.0000010.000000-0.010411
QQQ16Jun21C376.00CALL376.00$0.01 / 2640067.365341%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P376.00PUT376.00$34.87 / 150$35.63 / 1500079.504618%-0.999986-0.0046380.0000010.000000-0.010301
QQQ16Jun21C375.00CALL375.00$0.01 / 2640065.724184%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P375.00PUT375.00$33.86 / 166$34.62 / 1600075.299499%-0.999986-0.0046390.0000010.000000-0.010274
QQQ16Jun21C374.00CALL374.00$0.01 / 2640064.075269%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P374.00PUT374.00$32.87 / 150$33.62 / 1500074.648001%-0.999986-0.0046390.0000010.000000-0.010247
QQQ16Jun21C373.00CALL373.00$0.01 / 2640062.415530%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P373.00PUT373.00$31.87 / 150$32.63 / 1520073.844578%-0.999986-0.0046400.0000010.000000-0.010219
QQQ16Jun21C372.00CALL372.00$0.01 / 2640060.747778%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P372.00PUT372.00$30.87 / 150$31.58 / 1500065.424294%-0.999986-0.0046400.0000010.000000-0.010192
QQQ16Jun21C371.00CALL371.00$0.01 / 2640059.070385%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P371.00PUT371.00$29.87 / 150$30.61 / 1500067.867032%-0.999986-0.0046410.0000010.000000-0.010164
QQQ16Jun21C370.00CALL370.00$0.20$0.01 / 2640357.384620%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P370.00PUT370.00$37.10$28.86 / 150$29.62 / 1500165.983641%-0.999986-0.0046410.0000010.000000-0.010137
QQQ16Jun21C369.00CALL369.00$0.01$0.01 / 26402455.689452%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P369.00PUT369.00$27.87 / 150$28.63 / 1500066.138591%-0.999986-0.0046410.0000010.000000-0.010110
QQQ16Jun21C368.00CALL368.00$0.02$0.01 / 26407653.983435%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P368.00PUT368.00$26.00$26.87 / 150$27.58 / 1500158.235903%-0.999986-0.0046420.0000010.000000-0.010082
QQQ16Jun21C367.00CALL367.00$0.01 / 2640052.268563%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P367.00PUT367.00$25.87 / 150$26.63 / 1500062.211643%-0.999986-0.0046420.0000010.000000-0.010055
QQQ16Jun21C366.00CALL366.00$0.01 / 2640050.542683%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P366.00PUT366.00$24.87 / 150$25.63 / 1500060.227078%-0.999986-0.0046430.0000010.000000-0.010027
QQQ16Jun21C365.00CALL365.00$0.01$0.01 / 264030348.806062%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P365.00PUT365.00$23.86 / 150$24.62 / 1500056.371084%-0.999986-0.0046430.0000010.000000-0.010000
QQQ16Jun21C364.00CALL364.00$0.01 / 2640047.057989%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P364.00PUT364.00$22.87 / 150$23.61 / 1500054.408897%-0.999986-0.0046430.0000010.000000-0.009973
QQQ16Jun21C363.00CALL363.00$0.01 / 2640045.299320%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P363.00PUT363.00$21.87 / 150$22.62 / 1500053.349937%-0.999986-0.0046440.0000010.000000-0.009945
QQQ16Jun21C362.00CALL362.00$0.01$0.01 / 26403043.528011%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P362.00PUT362.00$27.70$20.87 / 150$21.62 / 1500051.330026%-0.999986-0.0046440.0000010.000000-0.009918
QQQ16Jun21C361.00CALL361.00$0.02$0.01 / 265021541.744811%0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P361.00PUT361.00$19.87 / 150$20.62 / 1500049.298122%-0.999986-0.0046450.0000010.000000-0.009890
QQQ16Jun21C359.00CALL359.00$0.01$0.01 / 264079838.138907%0.000001-0.0000020.0000010.0000000.000000
QQQ16Jun21P359.00PUT359.00$17.87 / 150$18.63 / 1500045.923073%-0.999986-0.0046470.0000010.000000-0.009836
QQQ16Jun21P358.00PUT358.00$19.45$16.86 / 150$17.61 / 1500141.462858%-0.999985-0.0046530.0000010.000001-0.009808
QQQ16Jun21C357.00CALL357.00$0.01$0.01 / 26403,00034.475850%0.000003-0.0000270.0000040.0000030.000000
QQQ16Jun21P357.00PUT357.00$15.86 / 150$16.58 / 1500036.193795%-0.999983-0.0046730.0000040.000003-0.009781
QQQ16Jun21P356.00PUT356.00$14.86 / 150$15.62 / 1500038.147606%-0.999975-0.0047350.0000140.000009-0.009753
QQQ16Jun21P354.00PUT354.00$11.25$12.86 / 150$13.62 / 1500033.888885%-0.999873-0.0054230.0001260.000079-0.009698
QQQ16Jun21C329.00CALL329.00$13.08$11.38 / 150$12.14 / 150036936.240745%0.9996820.0026940.0003190.0002000.009011
QQQ16Jun21C327.00CALL327.00$14.98$13.39 / 150$14.14 / 150041141.356617%0.9999570.0044420.0000350.0000220.008959
QQQ16Jun21C319.00CALL319.00$16.05$21.45 / 150$22.14 / 150016457.036965%0.9999860.0046620.0000010.0000000.008740
QQQ16Jun21C316.00CALL316.00$24.47$24.49 / 150$25.14 / 1500657.660614%0.9999860.0046630.0000010.0000000.008658
QQQ16Jun21C315.00CALL315.00$22.14$25.37 / 150$26.13 / 15005169.012781%0.9999860.0046640.0000010.0000000.008630
QQQ16Jun21C314.00CALL314.00$26.99$26.52 / 150$27.14 / 15001066.258135%0.9999860.0046640.0000010.0000000.008603
QQQ16Jun21P309.00PUT309.00$0.02$0.01 / 264010467.785028%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C307.00CALL307.00$30.15$33.42 / 150$34.14 / 1500280.901907%0.9999860.0046670.0000010.0000000.008411
QQQ16Jun21C306.00CALL306.00$34.37 / 150$35.14 / 1500087.317600%0.9999860.0046670.0000010.0000000.008384
QQQ16Jun21C305.00CALL305.00$24.10$35.37 / 150$36.14 / 1500589.648437%0.9999860.0046680.0000010.0000000.008356
QQQ16Jun21P305.00PUT305.00$0.01$0.01 / 264027775.921716%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C304.00CALL304.00$36.37 / 150$37.14 / 1500085.822979%0.9999860.0046680.0000010.0000000.008329
QQQ16Jun21P304.00PUT304.00$0.03$0.01 / 264011977.962278%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C303.00CALL303.00$37.37 / 150$38.14 / 1500079.971509%0.9999860.0046680.0000010.0000000.008301
QQQ16Jun21C302.00CALL302.00$38.37 / 150$39.14 / 1500088.060590%0.9999860.0046690.0000010.0000000.008274
QQQ16Jun21P302.00PUT302.00$0.01$0.01 / 264016182.050064%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C301.00CALL301.00$39.37 / 150$40.14 / 1500092.451291%0.9999860.0046690.0000010.0000000.008247
QQQ16Jun21P301.00PUT301.00$0.14$0.01 / 26402184.098034%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C300.00CALL300.00$43.03$40.37 / 161$41.14 / 16601196.620083%0.9999860.0046700.0000010.0000000.008219
QQQ16Jun21P300.00PUT300.00$0.02$0.01 / 264076686.149651%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C299.00CALL299.00$41.37 / 150$42.14 / 15000102.227599%0.9999860.0046700.0000010.0000000.008192
QQQ16Jun21P299.00PUT299.00$0.02$0.01 / 264073688.203397%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C298.00CALL298.00$42.37 / 150$43.14 / 1500096.748200%0.9999860.0046710.0000010.0000000.008164
QQQ16Jun21P298.00PUT298.00$0.01$0.01 / 26409790.260014%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C297.00CALL297.00$43.37 / 150$44.14 / 1500086.500164%0.9999860.0046710.0000010.0000000.008137
QQQ16Jun21P297.00PUT297.00$0.01$0.01 / 2640392.320285%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C296.00CALL296.00$44.37 / 150$45.14 / 15000103.555231%0.9999860.0046710.0000010.0000000.008110
QQQ16Jun21P296.00PUT296.00$0.01$0.01 / 264012594.387300%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C295.00CALL295.00$44.88$45.37 / 150$46.14 / 15004107.929531%0.9999860.0046720.0000010.0000000.008082
QQQ16Jun21P295.00PUT295.00$0.01$0.01 / 264030396.455125%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C294.00CALL294.00$46.37 / 150$47.14 / 15000108.025392%0.9999860.0046720.0000010.0000000.008055
QQQ16Jun21P294.00PUT294.00$0.01$0.01 / 26503198.527099%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C292.00CALL292.00$48.37 / 150$49.13 / 15000112.507092%0.9999860.0046730.0000010.0000000.008000
QQQ16Jun21P292.00PUT292.00$0.01$0.01 / 264011102.683671%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C290.00CALL290.00$50.16$50.37 / 161$51.14 / 15006114.296715%0.9999860.0046740.0000010.0000000.007945
QQQ16Jun21P290.00PUT290.00$0.01$0.01 / 2640449106.856106%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P285.00PUT285.00$0.02$0.01 / 2640163117.366389%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P280.00PUT280.00$0.01$0.01 / 2640131127.993889%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P275.00PUT275.00$0.06$0.01 / 264054138.760089%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21P270.00PUT270.00$0.01$0.01 / 2640155149.667332%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C265.00CALL265.00$75.32 / 160$76.17 / 15000190.643065%0.9999860.0046840.0000010.0000000.007260
QQQ16Jun21P265.00PUT265.00$0.03$0.01 / 264051160.730707%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C260.00CALL260.00$80.32 / 160$81.16 / 15000187.043278%0.9999860.0046860.0000010.0000000.007123
QQQ16Jun21P260.00PUT260.00$0.01$0.01 / 264021171.958643%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C255.00CALL255.00$85.32 / 160$86.16 / 15000195.035794%0.9999860.0046880.0000010.0000000.006986
QQQ16Jun21P255.00PUT255.00$0.03$0.01 / 264017183.363612%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C250.00CALL250.00$83.05$90.32 / 160$91.16 / 166011201.793362%0.9999860.0046900.0000010.0000000.006849
QQQ16Jun21P250.00PUT250.00$0.02$0.01 / 2640228194.954401%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C245.00CALL245.00$95.32 / 160$96.16 / 15000231.992628%0.9999860.0046920.0000010.0000000.006712
QQQ16Jun21P245.00PUT245.00$0.01$0.01 / 264016206.740155%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C240.00CALL240.00$100.32 / 160$101.18 / 15000259.864594%0.9999860.0046940.0000010.0000000.006575
QQQ16Jun21P240.00PUT240.00$0.01$0.01 / 3640109218.738269%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C235.00CALL235.00$105.32 / 10$106.27 / 1000239.189361%0.9999860.0046960.0000010.0000000.006438
QQQ16Jun21P235.00PUT235.00$0.01$0.01 / 26402230.956481%-0.0000010.0000000.0000010.0000000.000000
QQQ16Jun21C230.00CALL230.00$110.32 / 10$111.27 / 1000252.002391%0.9999860.0046980.0000000.0000000.006301
QQQ16Jun21P230.00PUT230.00$0.03$0.01 / 264051243.405061%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C225.00CALL225.00$115.32 / 10$116.27 / 1000265.068952%0.9999860.0047010.0000000.0000000.006164
QQQ16Jun21P225.00PUT225.00$0.03$0.01 / 264061256.099521%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C220.00CALL220.00$120.32 / 10$121.29 / 1000268.390747%0.9999860.0047030.0000000.0000000.006027
QQQ16Jun21P220.00PUT220.00$0.02$0.01 / 2640542269.051513%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C215.00CALL215.00$125.32 / 10$126.29 / 1000281.595020%0.9999860.0047050.0000000.0000000.005890
QQQ16Jun21P215.00PUT215.00$0.01$0.01 / 26401282.279037%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C210.00CALL210.00$130.32 / 10$131.29 / 1000295.083573%0.9999860.0047070.0000000.0000000.005753
QQQ16Jun21P210.00PUT210.00$0.01$0.01 / 26402295.791946%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C205.00CALL205.00$135.32 / 10$136.29 / 1000308.874586%0.9999860.0047090.0000000.0000000.005616
QQQ16Jun21P205.00PUT205.00$0.01$0.01 / 264077309.608102%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C200.00CALL200.00$140.32 / 10$141.29 / 1000322.988891%0.9999860.0047110.0000000.0000000.005479
QQQ16Jun21P200.00PUT200.00$0.01$0.01 / 2640148323.746106%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C195.00CALL195.00$145.32 / 10$146.29 / 1000337.438562%0.9999860.0047130.0000000.0000000.005342
QQQ16Jun21P195.00PUT195.00$0.01 / 26400338.220667%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C190.00CALL190.00$150.32 / 10$151.29 / 1000352.247588%0.9999860.0047150.0000000.0000000.005205
QQQ16Jun21P190.00PUT190.00$0.01$0.01 / 26402353.054726%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C185.00CALL185.00$155.32 / 10$156.29 / 1000367.434456%0.9999860.0047170.0000000.0000000.005068
QQQ16Jun21P185.00PUT185.00$0.01 / 26400368.266920%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C180.00CALL180.00$160.32 / 10$161.29 / 1000383.021620%0.9999860.0047190.0000000.0000000.004932
QQQ16Jun21P180.00PUT180.00$0.01$0.01 / 2640232383.879987%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21P175.00PUT175.00$0.01 / 26400399.919823%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21C170.00CALL170.00$170.69 / 1$170.91 / 100393.752125%0.9999860.0047230.0000000.0000000.004658
QQQ16Jun21P170.00PUT170.00$0.01$0.01 / 26401416.412733%-0.0000010.0000000.0000000.0000000.000000
QQQ16Jun21P165.00PUT165.00$0.01$0.01 / 26400433.385000%-0.0000010.0000000.0000000.0000000.000000