QQQ Option Chain

End of day data from February 26, 2021 for QQQ options expired on June 18, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $364.86 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ18Jun21P280.00PUT280.00$8.99$10.00 / 50$10.16 / 818,55331,78935.206129%-0.111680-0.0262020.0062120.332174-0.113983
QQQ18Jun21P220.00PUT220.00$2.10$2.39 / 112$2.49 / 728,46711,23445.611897%-0.000110-0.0000590.0000140.000758-0.000110
QQQ18Jun21C338.00CALL338.00$9.63$8.73 / 56$8.89 / 1213,25082025.565857%0.236230-0.0406440.0100680.5383980.217282
QQQ18Jun21C325.00CALL325.00$15.78$14.28 / 59$14.44 / 853,20113,75227.516687%0.376017-0.0496570.0123940.6627500.342362
QQQ18Jun21C350.00CALL350.00$5.39$5.15 / 82$5.28 / 942,92237,34724.160141%0.140821-0.0296100.0073020.3904670.130460
QQQ18Jun21C360.00CALL360.00$3.61$3.20 / 22$3.30 / 202,08516,96723.371289%0.085987-0.0208580.0051290.2742960.080044
QQQ18Jun21P300.00PUT300.00$15.35$15.27 / 25$15.44 / 441,90357,01831.643739%-0.305244-0.0487100.0114450.612040-0.316393
QQQ18Jun21P230.00PUT230.00$3.09$3.06 / 71$3.17 / 581,64530,09943.725307%-0.000602-0.0002880.0000690.003689-0.000601
QQQ18Jun21C400.00CALL400.00$0.55$0.51 / 61$0.58 / 991,6295,77123.325115%0.007185-0.0026670.0006520.0348530.006772
QQQ18Jun21P275.00PUT275.00$8.56$8.96 / 54$9.11 / 831,59025,62135.829384%-0.073471-0.0192620.0045330.244656-0.075047
QQQ18Jun21P287.00PUT287.00$11.17$11.63 / 49$11.79 / 801,5278,58333.972780%-0.167494-0.0346330.0081900.437949-0.171770
QQQ18Jun21C330.00CALL330.00$12.36$11.95 / 27$12.11 / 11285912,11626.731693%0.318238-0.0468460.0116530.6231600.290989
QQQ18Jun21P307.00PUT307.00$16.14$17.61 / 55$17.79 / 258387,89930.357546%-0.392547-0.0536700.0125520.671206-0.409672
QQQ18Jun21C340.00CALL340.00$8.29$8.03 / 79$8.18 / 7580924,33925.293819%0.217977-0.0388780.0096220.5145510.200759
QQQ18Jun21P273.00PUT273.00$8.18$8.57 / 54$8.72 / 837641,98236.410237%-0.069756-0.0184210.0043760.234020-0.070893
QQQ18Jun21P290.00PUT290.00$12.30$12.40 / 40$12.56 / 5363091,59133.447341%-0.195622-0.0382150.0090250.482638-0.201068
QQQ18Jun21C390.00CALL390.00$0.88$0.80 / 2$0.84 / 5359120,98323.023279%0.014339-0.0048670.0011910.0636770.013484
QQQ18Jun21C322.00CALL322.00$16.70$15.79 / 64$15.96 / 1004433,21428.009730%0.412621-0.0508160.0127120.6798030.374644
QQQ18Jun21P304.00PUT304.00$16.04$16.58 / 25$16.75 / 553756,29330.919369%-0.354407-0.0518460.0121510.649792-0.368750
QQQ18Jun21C375.00CALL375.00$1.61$1.54 / 43$1.62 / 253605,33222.834157%0.037124-0.0108090.0026500.1417240.034756
QQQ18Jun21P310.00PUT310.00$17.00$18.71 / 53$18.90 / 2433134,55529.809440%-0.431359-0.0549980.0128320.686192-0.451613
QQQ18Jun21C315.00CALL315.00$20.46$19.65 / 25$19.81 / 253275,25429.219979%0.501852-0.0517000.0130210.6962940.452357
QQQ18Jun21P315.00PUT315.00$20.00$20.70 / 23$21.00 / 72789,69028.984914%-0.496491-0.0560630.0130210.696294-0.522764
QQQ18Jun21C320.00CALL320.00$16.96$16.85 / 59$17.02 / 9826711,91428.353127%0.437666-0.0513400.0128660.6879910.396605
QQQ18Jun21C318.00CALL318.00$19.83$17.94 / 62$18.12 / 792611,01128.700185%0.463120-0.0516510.0129680.6934550.418810
QQQ18Jun21P330.00PUT330.00$26.35$27.90 / 20$28.36 / 2124313,73126.460484%-0.680104-0.0511970.0116530.623160-0.730566
QQQ18Jun21P321.00PUT321.00$21.44$23.36 / 9$23.72 / 232278,14727.974502%-0.573256-0.0554620.0127950.684229-0.608106
QQQ18Jun21P285.00PUT285.00$11.19$11.14 / 53$11.30 / 812238,81934.321588%-0.150122-0.0322100.0076230.407623-0.153734
QQQ18Jun21C312.00CALL312.00$22.21$21.43 / 25$21.60 / 2521269929.765335%0.540927-0.0512330.0129500.6924800.485879
QQQ18Jun21P320.00PUT320.00$22.06$22.90 / 14$23.23 / 121678,81428.133156%-0.560677-0.0556990.0128660.687991-0.593994
QQQ18Jun21C317.00CALL317.00$20.05$18.50 / 60$18.68 / 7816383628.874847%0.475970-0.0517240.0129990.6951280.429973
QQQ18Jun21P309.00PUT309.00$17.29$18.34 / 53$18.52 / 241631,08329.992401%-0.418371-0.0546120.0127520.681931-0.437543
QQQ18Jun21P325.00PUT325.00$23.82$25.29 / 12$25.67 / 121596,51327.280394%-0.622326-0.0540120.0123940.662750-0.663715
QQQ18Jun21C335.00CALL335.00$9.85$9.86 / 69$10.02 / 11714519,23625.985002%0.265339-0.0431600.0107070.5725440.243545
QQQ18Jun21P270.00PUT270.00$7.89$8.01 / 59$8.16 / 8513832,89536.921521%-0.055796-0.0154650.0036770.196633-0.056611
QQQ18Jun21P250.00PUT250.00$5.00$5.02 / 61$5.15 / 8213837,86840.291540%-0.008622-0.0032050.0007650.040919-0.008668
QQQ18Jun21C342.00CALL342.00$7.50$7.37 / 79$7.52 / 8713071525.039524%0.200664-0.0370610.0091650.4901040.185048
QQQ18Jun21C328.00CALL328.00$14.20$12.85 / 61$13.01 / 881163,28827.036605%0.340813-0.0480900.0119780.6405170.311119
QQQ18Jun21P311.00PUT311.00$17.43$19.09 / 22$19.38 / 1711684229.696065%-0.444378-0.0553270.0128980.689710-0.465755
QQQ18Jun21C380.00CALL380.00$1.29$1.21 / 71$1.29 / 2711418,12822.800301%0.027359-0.0084070.0020600.1101500.025655
QQQ18Jun21P278.00PUT278.00$9.50$9.57 / 55$9.73 / 8111249,67135.550093%-0.098309-0.0238760.0056640.302885-0.100209
QQQ18Jun21P155.00PUT155.00$0.50$0.53 / 106$0.59 / 2611236,49961.879941%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C430.00CALL430.00$0.23$0.18 / 119$0.24 / 13511017625.067650%0.000710-0.0003290.0000800.0042930.000673
QQQ18Jun21P322.00PUT322.00$22.53$23.82 / 14$24.18 / 14801,43227.782059%-0.585722-0.0551730.0127120.679803-0.622146
QQQ18Jun21C440.00CALL440.00$0.18$0.14 / 83$0.19 / 143751,40825.799929%0.000305-0.0001510.0000370.0019650.000290
QQQ18Jun21P92.00PUT92.00$0.11$0.11 / 128$0.16 / 43743,28886.332853%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P240.00PUT240.00$3.51$3.93 / 11$4.04 / 497315,51541.969450%-0.002549-0.0010800.0002580.013808-0.002554
QQQ18Jun21C299.00CALL299.00$31.64$29.71 / 11$30.11 / 437026932.057639%0.705000-0.0434370.0112410.6011160.621810
QQQ18Jun21C304.00CALL304.00$28.07$26.37 / 14$26.73 / 466725731.171695%0.643936-0.0474750.0121510.6497920.572319
QQQ18Jun21P323.00PUT323.00$23.32$24.32 / 7$24.68 / 19642,04327.639605%-0.598063-0.0548350.0126180.674734-0.636101
QQQ18Jun21P319.00PUT319.00$21.52$22.43 / 26$22.78 / 106493528.301643%-0.547995-0.0558820.0129230.691071-0.579821
QQQ18Jun21C310.00CALL310.00$23.00$22.57 / 16$22.89 / 5647,06730.113007%0.566984-0.0506320.0128320.6861920.508030
QQQ18Jun21C316.00CALL316.00$19.90$19.07 / 57$19.25 / 78635,49729.052867%0.488885-0.0517410.0130170.6960780.441160
QQQ18Jun21C345.00CALL345.00$6.96$6.46 / 80$6.60 / 5617,75324.677904%0.176467-0.0342780.0084670.4527780.163029
QQQ18Jun21P150.00PUT150.00$0.45$0.48 / 33$0.54 / 59613,46363.581645%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C334.00CALL334.00$10.66$10.26 / 64$10.41 / 27601,59026.126093%0.275492-0.0439530.0109090.5833760.252680
QQQ18Jun21P328.00PUT328.00$25.31$26.84 / 10$27.25 / 15581,61726.790306%-0.657530-0.0524430.0119780.640517-0.704245
QQQ18Jun21P289.00PUT289.00$12.89$12.14 / 40$12.30 / 665685233.625156%-0.185976-0.0370320.0087500.467901-0.191008
QQQ18Jun21C329.00CALL329.00$13.57$12.39 / 64$12.55 / 275586826.875813%0.329431-0.0474870.0118200.6320740.300978
QQQ18Jun21C343.00CALL343.00$7.82$7.06 / 79$7.21 / 905070624.924606%0.192362-0.0361390.0089340.4777230.177502
QQQ18Jun21P295.00PUT295.00$13.86$13.77 / 38$13.94 / 685028,72532.553725%-0.247657-0.0438390.0103290.552359-0.255577
QQQ18Jun21P225.00PUT225.00$2.64$2.71 / 11$2.81 / 71507,57544.668382%-0.000266-0.0001350.0000320.001732-0.000266
QQQ18Jun21C308.00CALL308.00$24.73$23.80 / 86$24.14 / 434956730.456526%0.592914-0.0498010.0126590.6769330.529894
QQQ18Jun21P305.00PUT305.00$16.02$16.91 / 50$17.09 / 554920,48330.727208%-0.367023-0.0525070.0122980.657621-0.382255
QQQ18Jun21P264.00PUT264.00$6.62$6.99 / 52$7.13 / 874949637.944129%-0.034238-0.0104170.0024800.132632-0.034631
QQQ18Jun21P266.00PUT266.00$6.93$7.32 / 53$7.46 / 87481,09037.607884%-0.040549-0.0119660.0028480.152286-0.041055
QQQ18Jun21P279.00PUT279.00$9.59$9.78 / 55$9.94 / 814667735.372123%-0.104853-0.0250310.0059360.317433-0.106946
QQQ18Jun21P251.00PUT251.00$4.88$5.14 / 62$5.27 / 484688240.115900%-0.009630-0.0035320.0008430.045078-0.009685
QQQ18Jun21C326.00CALL326.00$14.94$13.79 / 63$13.96 / 102452,60127.356888%0.364115-0.0491770.0122650.6558820.331819
QQQ18Jun21C331.00CALL331.00$11.98$11.51 / 62$11.66 / 6441,17726.566879%0.307242-0.0461700.0114780.6138040.281158
QQQ18Jun21C270.00CALL270.00$52.58$51.58 / 20$52.14 / 10447,36337.048049%0.942547-0.0110680.0036770.1966330.779207
QQQ18Jun21P271.00PUT271.00$7.90$8.20 / 57$8.35 / 984320,26536.765158%-0.060198-0.0164210.0039030.208724-0.061110
QQQ18Jun21P190.00PUT190.00$1.15$1.17 / 26$1.25 / 1394235,55652.237468%-0.0000010.0000000.0000010.0000010.000000
QQQ18Jun21C323.00CALL323.00$16.86$15.28 / 59$15.45 / 83413,76727.848288%0.400280-0.0504780.0126180.6747340.363785
QQQ18Jun21C332.00CALL332.00$11.65$11.08 / 65$11.24 / 1154053826.423382%0.296448-0.0454610.0112960.6040350.271491
QQQ18Jun21P215.00PUT215.00$1.91$2.12 / 30$2.21 / 73392,06446.622184%-0.000042-0.0000240.0000060.000308-0.000042
QQQ18Jun21P326.00PUT326.00$23.98$25.81 / 7$26.19 / 123761827.127144%-0.634228-0.0535320.0122650.655882-0.677353
QQQ18Jun21P316.00PUT316.00$20.86$21.12 / 23$21.45 / 16376,25328.825329%-0.509458-0.0561030.0130170.696078-0.537057
QQQ18Jun21C297.00CALL297.00$32.35$31.08 / 77$31.51 / 433720532.410500%0.728249-0.0415210.0108030.5776850.640190
QQQ18Jun21P366.00PUT366.00$51.70$54.11 / 10$54.84 / 10364522.408217%-0.936027-0.0206510.0040100.214438-1.074845
QQQ18Jun21C319.00CALL319.00$18.95$17.39 / 64$17.56 / 81361,68528.521556%0.450348-0.0515230.0129230.6910710.407683
QQQ18Jun21P327.00PUT327.00$25.27$26.31 / 12$26.72 / 123574826.954104%-0.645966-0.0530080.0121260.648462-0.690867
QQQ18Jun21C314.00CALL314.00$20.38$20.23 / 52$20.41 / 593561629.405050%0.514857-0.0516030.0130110.6957700.463552
QQQ18Jun21P281.00PUT281.00$9.75$10.22 / 50$10.38 / 81352,90135.026996%-0.118794-0.0273860.0064900.347076-0.121322
QQQ18Jun21C370.00CALL370.00$2.20$1.96 / 91$2.06 / 863313,50022.948161%0.049754-0.0136810.0033570.1795430.046500
QQQ18Jun21C336.00CALL336.00$10.01$9.48 / 28$9.63 / 1273367925.845910%0.255409-0.0423420.0104990.5614180.234598
QQQ18Jun21P329.00PUT329.00$25.82$27.36 / 24$27.80 / 17331,07226.620903%-0.668912-0.0518390.0118200.632074-0.717481
QQQ18Jun21P267.00PUT267.00$7.21$7.49 / 55$7.63 / 863334637.439779%-0.044021-0.0127910.0030430.162752-0.044593
QQQ18Jun21P260.00PUT260.00$6.08$6.37 / 58$6.51 / 903323,91038.620798%-0.023928-0.0077270.0018410.098461-0.024157
QQQ18Jun21P128.00PUT128.00$0.28$0.29 / 116$0.35 / 36332971.236835%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C333.00CALL333.00$11.07$10.66 / 85$10.82 / 117311,01326.267827%0.285863-0.0447210.0111060.5938830.261997
QQQ18Jun21P317.00PUT317.00$20.69$21.56 / 13$21.88 / 12312,08528.654735%-0.522373-0.0560850.0129990.695128-0.551339
QQQ18Jun21C460.00CALL460.00$0.10$0.08 / 108$0.12 / 1003013527.048395%0.000051-0.0000280.0000070.0003700.000049
QQQ18Jun21C420.00CALL420.00$0.31$0.25 / 77$0.31 / 127302,91824.431192%0.001594-0.0006910.0001690.0090160.001508
QQQ18Jun21P318.00PUT318.00$20.49$21.99 / 14$22.33 / 12302,66628.480222%-0.535223-0.0560110.0129680.693455-0.565598
QQQ18Jun21P294.00PUT294.00$12.64$13.48 / 49$13.65 / 373072132.724539%-0.236768-0.0427630.0100810.539072-0.244137
QQQ18Jun21P261.00PUT261.00$5.88$6.52 / 82$6.66 / 893069738.450755%-0.026237-0.0083490.0019890.106366-0.026500
QQQ18Jun21P200.00PUT200.00$1.46$1.47 / 130$1.56 / 743017,59449.828186%-0.000001-0.0000010.0000010.000013-0.000001
QQQ18Jun21P288.00PUT288.00$10.93$11.88 / 50$12.04 / 802862333.794715%-0.176598-0.0358370.0084710.452991-0.181240
QQQ18Jun21C300.00CALL300.00$29.51$29.02 / 70$29.43 / 412611,98831.879272%0.693098-0.0443360.0114450.6120400.612294
QQQ18Jun21C450.00CALL450.00$0.14$0.11 / 1$0.15 / 142259,82726.488337%0.000127-0.0000670.0000160.0008680.000121
QQQ18Jun21C303.00CALL303.00$28.75$27.02 / 12$27.40 / 412567031.347788%0.656434-0.0467620.0119920.6412970.582574
QQQ18Jun21P105.00PUT105.00$0.16$0.17 / 70$0.22 / 742515480.762298%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C395.00CALL395.00$0.70$0.62 / 82$0.69 / 57241,37123.086782%0.010205-0.0036260.0008870.0474190.009609
QQQ18Jun21C321.00CALL321.00$17.97$16.32 / 57$16.49 / 83242,28928.187449%0.425086-0.0511040.0127950.6842290.385588
QQQ18Jun21C313.00CALL313.00$21.60$20.83 / 25$21.00 / 25241,45929.586820%0.527887-0.0514470.0129870.6944990.474730
QQQ18Jun21C307.00CALL307.00$26.33$24.44 / 16$24.77 / 72462530.635338%0.605795-0.0493010.0125520.6712060.540684
QQQ18Jun21C302.00CALL302.00$29.73$27.68 / 11$28.08 / 662426431.533473%0.668803-0.0460000.0118210.6321570.592664
QQQ18Jun21P314.00PUT314.00$18.29$20.29 / 17$20.60 / 17232,43129.176754%-0.483486-0.0559660.0130110.695770-0.508473
QQQ18Jun21P324.00PUT324.00$23.49$24.80 / 7$25.18 / 19221,73427.464915%-0.610267-0.0544470.0125110.669042-0.649961
QQQ18Jun21P308.00PUT308.00$17.34$17.97 / 53$18.15 / 24221,69230.172621%-0.405429-0.0541690.0126590.676933-0.423558
QQQ18Jun21C367.00CALL367.00$2.42$2.27 / 89$2.37 / 85208823.036002%0.058951-0.0156370.0038400.2053280.055034
QQQ18Jun21C271.00CALL271.00$53.16$50.77 / 10$51.32 / 102027336.879903%0.938145-0.0120240.0039030.2087240.777804
QQQ18Jun21C266.00CALL266.00$57.28$54.87 / 10$55.44 / 12044737.720589%0.957794-0.0075660.0028480.1522860.782381
QQQ18Jun21C264.00CALL264.00$59.09$56.53 / 10$57.11 / 1201,01038.049271%0.964104-0.0060150.0024800.1326320.782613
QQQ18Jun21C263.00CALL263.00$59.94$57.38 / 10$57.95 / 12018938.230454%0.966959-0.0052910.0023090.1234480.782420
QQQ18Jun21P160.00PUT160.00$0.61$0.60 / 31$0.66 / 692067360.455896%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C351.00CALL351.00$5.67$4.91 / 55$5.05 / 891826724.065448%0.134378-0.0286880.0070720.3781880.124557
QQQ18Jun21P313.00PUT313.00$17.88$19.88 / 22$20.18 / 17181,54629.343576%-0.470456-0.0558110.0129870.694499-0.494199
QQQ18Jun21P255.00PUT255.00$5.20$5.66 / 55$5.80 / 93181,65839.459228%-0.014700-0.0051000.0012170.065054-0.014808
QQQ18Jun21P133.00PUT133.00$0.32$0.33 / 112$0.39 / 62181169.499859%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P292.00PUT292.00$12.56$12.93 / 36$13.10 / 66171,62033.091998%-0.215697-0.0405320.0095640.511436-0.222050
QQQ18Jun21P129.00PUT129.00$0.29$0.30 / 113$0.36 / 641710070.949999%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C260.00CALL260.00$62.87$59.88 / 10$60.47 / 1162,86338.674675%0.974415-0.0033220.0018410.0984610.780705
QQQ18Jun21P257.00PUT257.00$5.56$5.94 / 31$6.07 / 921680739.123372%-0.017960-0.0060570.0014440.077227-0.018107
QQQ18Jun21P312.00PUT312.00$18.26$19.49 / 7$19.78 / 121559929.528680%-0.457415-0.0555980.0129500.692480-0.479955
QQQ18Jun21C365.00CALL365.00$2.86$2.50 / 88$2.61 / 84124,43623.115714%0.065838-0.0170370.0041850.2238020.061416
QQQ18Jun21P297.00PUT297.00$13.58$14.37 / 7$14.52 / 39122,04232.200936%-0.270094-0.0458970.0108030.577685-0.279209
QQQ18Jun21C285.00CALL285.00$41.12$39.81 / 15$40.29 / 12121,38134.520733%0.848221-0.0278240.0076230.4076230.728519
QQQ18Jun21P195.00PUT195.00$1.24$1.31 / 26$1.39 / 741211,31050.990526%-0.0000010.0000000.0000010.0000040.000000
QQQ18Jun21P175.00PUT175.00$0.80$0.83 / 29$0.90 / 83121,03156.094794%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C324.00CALL324.00$16.33$14.77 / 65$14.94 / 85112,28227.678846%0.388076-0.0500910.0125110.6690420.353021
QQQ18Jun21C305.00CALL305.00$27.24$25.71 / 74$26.08 / 6116,92330.992934%0.631320-0.0481370.0122980.6576210.561910
QQQ18Jun21C295.00CALL295.00$33.36$32.48 / 12$32.94 / 27118,22332.774517%0.750686-0.0394610.0103290.5523590.657632
QQQ18Jun21C405.00CALL405.00$0.52$0.42 / 67$0.48 / 64101,04723.524527%0.005005-0.0019360.0004730.0252970.004723
QQQ18Jun21P345.00PUT345.00$38.06$37.30 / 38$37.89 / 201012224.300027%-0.821876-0.0386180.0084670.452778-0.904960
QQQ18Jun21P284.00PUT284.00$10.32$10.91 / 27$11.07 / 811037034.509788%-0.141860-0.0309970.0073380.392417-0.145172
QQQ18Jun21C275.00CALL275.00$50.21$47.54 / 10$48.09 / 101011,43636.193059%0.917983-0.0161380.0048750.2606890.769532
QQQ18Jun21C268.00CALL268.00$55.52$53.20 / 10$53.78 / 1104337.361901%0.950628-0.0092510.0032470.1736370.781267
QQQ18Jun21C267.00CALL267.00$56.48$54.04 / 10$54.61 / 11011237.550835%0.954322-0.0083920.0030430.1627520.781938
QQQ18Jun21P265.00PUT265.00$6.57$7.15 / 55$7.30 / 991023,37237.779569%-0.037291-0.0111740.0026600.142245-0.037737
QQQ18Jun21P145.00PUT145.00$0.41$0.43 / 59$0.49 / 591058565.246337%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P296.00PUT296.00$14.30$14.06 / 37$14.23 / 67998032.373970%-0.258769-0.0448850.0105700.565242-0.267271
QQQ18Jun21P283.00PUT283.00$9.50$10.67 / 50$10.83 / 81990,12234.672663%-0.133884-0.0297870.0070540.377233-0.136916
QQQ18Jun21P355.00PUT355.00$41.63$44.80 / 1$45.53 / 181,16223.205631%-0.887542-0.0294160.0061770.330300-0.996038
QQQ18Jun21C311.00CALL311.00$23.69$22.04 / 25$22.21 / 25835529.947925%0.553964-0.0509610.0128980.6897100.496983
QQQ18Jun21P211.00PUT211.00$1.91$1.92 / 23$2.01 / 73894847.434958%-0.000019-0.0000110.0000030.000142-0.000019
QQQ18Jun21C306.00CALL306.00$26.03$25.07 / 77$25.41 / 43753230.804298%0.618602-0.0487460.0124310.6647640.551360
QQQ18Jun21P291.00PUT291.00$12.27$12.66 / 36$12.83 / 6772,47533.268848%-0.205532-0.0393830.0092970.497163-0.211418
QQQ18Jun21P116.00PUT116.00$0.22$0.22 / 117$0.28 / 117723176.069326%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C355.00CALL355.00$4.49$4.07 / 83$4.19 / 9161,40023.724992%0.110801-0.0250840.0061770.3303000.102908
QQQ18Jun21C354.00CALL354.00$4.24$4.26 / 62$4.39 / 80632123.795036%0.116373-0.0259700.0063960.3420550.108031
QQQ18Jun21C327.00CALL327.00$14.75$13.32 / 26$13.48 / 105675127.199349%0.352377-0.0486550.0121260.6484620.321402
QQQ18Jun21P263.00PUT263.00$6.53$6.83 / 79$6.97 / 89681738.112561%-0.031384-0.0096930.0023090.123448-0.031729
QQQ18Jun21P235.00PUT235.00$3.48$3.47 / 52$3.58 / 5169,35942.839644%-0.001277-0.0005750.0001380.007362-0.001277
QQQ18Jun21P336.00PUT336.00$29.69$31.39 / 16$31.90 / 13535425.546800%-0.742934-0.0466880.0104990.561418-0.805531
QQQ18Jun21C309.00CALL309.00$25.39$23.19 / 16$23.52 / 51542730.297055%0.579972-0.0502450.0127520.6819310.519005
QQQ18Jun21P306.00PUT306.00$16.41$17.26 / 51$17.43 / 2551,25730.539942%-0.379741-0.0531150.0124310.664764-0.395900
QQQ18Jun21P298.00PUT298.00$13.88$14.65 / 49$14.82 / 3852,54932.003549%-0.281623-0.0468740.0110270.589654-0.291383
QQQ18Jun21P277.00PUT277.00$9.08$9.36 / 54$9.52 / 82510,24335.719725%-0.092048-0.0227400.0053960.288560-0.093769
QQQ18Jun21P243.00PUT243.00$3.94$4.23 / 90$4.35 / 49552441.462172%-0.003757-0.0015320.0003660.019579-0.003768
QQQ18Jun21C385.00CALL385.00$1.04$0.96 / 77$1.04 / 5041,68922.847955%0.019922-0.0064420.0015770.0843480.018709
QQQ18Jun21P299.00PUT299.00$14.03$14.96 / 25$15.13 / 6442,39631.828151%-0.293343-0.0478120.0112410.601116-0.303781
QQQ18Jun21C290.00CALL290.00$38.10$36.07 / 31$36.55 / 1243,19233.636833%0.802720-0.0338330.0090250.4826380.696662
QQQ18Jun21P258.00PUT258.00$5.75$6.08 / 57$6.22 / 90490138.963509%-0.019797-0.0065810.0015690.083899-0.019969
QQQ18Jun21P245.00PUT245.00$4.11$4.45 / 57$4.57 / 81414,96841.143158%-0.004813-0.0019120.0004570.024433-0.004830
QQQ18Jun21P234.00PUT234.00$3.15$3.38 / 68$3.50 / 9841,27443.018404%-0.001104-0.0005040.0001210.006444-0.001104
QQQ18Jun21C415.00CALL415.00$0.35$0.29 / 99$0.35 / 7131,08624.052877%0.002357-0.0009850.0002400.0128600.002228
QQQ18Jun21P333.00PUT333.00$28.59$29.60 / 10$30.08 / 1831,75825.991684%-0.712479-0.0490700.0111060.593883-0.768845
QQQ18Jun21P303.00PUT303.00$15.43$16.23 / 53$16.41 / 54387431.091407%-0.341908-0.0511340.0119920.641297-0.355399
QQQ18Jun21C301.00CALL301.00$29.33$28.35 / 12$28.75 / 41329231.707039%0.681029-0.0451910.0116390.6223960.602574
QQQ18Jun21P286.00PUT286.00$10.42$11.40 / 11$11.55 / 8031,38234.168229%-0.158667-0.0334230.0079070.422813-0.162600
QQQ18Jun21P276.00PUT276.00$9.93$9.16 / 54$9.31 / 8335,52835.891213%-0.086066-0.0216240.0051330.274486-0.087622
QQQ18Jun21C240.00CALL240.00$80.29$77.43 / 10$78.04 / 10348942.096600%0.9957930.0033400.0002580.0138080.740395
QQQ18Jun21C470.00CALL470.00$0.09$0.06 / 172$0.10 / 113216027.687739%0.000020-0.0000120.0000030.0001530.000019
QQQ18Jun21P360.00PUT360.00$47.38$48.93 / 10$49.65 / 10243622.799152%-0.912356-0.0251860.0051290.274296-1.034380
QQQ18Jun21P341.00PUT341.00$34.50$34.58 / 25$35.12 / 1028224.833091%-0.789141-0.0423180.0093950.502389-0.862806
QQQ18Jun21P301.00PUT301.00$14.30$15.58 / 50$15.76 / 6921,06131.457913%-0.317314-0.0495640.0116390.622396-0.329208
QQQ18Jun21C293.00CALL293.00$33.95$33.90 / 25$34.38 / 22241033.131851%0.772231-0.0372800.0098250.5254190.674059
QQQ18Jun21P293.00PUT293.00$13.97$13.22 / 10$13.37 / 88279532.923254%-0.226112-0.0416600.0098250.525419-0.232958
QQQ18Jun21P282.00PUT282.00$9.88$10.44 / 51$10.60 / 8126,38934.844939%-0.126196-0.0285820.0067710.362107-0.128966
QQQ18Jun21C265.00CALL265.00$57.93$55.70 / 10$56.27 / 123,98937.883122%0.961052-0.0067730.0026600.1422450.782603
QQQ18Jun21C250.00CALL250.00$71.94$68.50 / 10$69.11 / 1023,68440.315874%0.9897210.0012070.0007650.0409190.765237
QQQ18Jun21P238.00PUT238.00$3.48$3.73 / 105$3.85 / 49247742.298804%-0.001947-0.0008460.0002020.010814-0.001949
QQQ18Jun21C214.00CALL214.00$105.11$101.50 / 10$102.20 / 1021046.972689%0.9983080.0044200.0000050.0002550.662429
QQQ18Jun21P210.00PUT210.00$1.67$1.88 / 23$1.96 / 5926,02147.652362%-0.000015-0.0000090.0000020.000116-0.000015
QQQ18Jun21P199.00PUT199.00$1.31$1.44 / 48$1.52 / 2521,15150.053435%-0.000001-0.0000010.0000010.000010-0.000001
QQQ18Jun21P180.00PUT180.00$0.97$0.93 / 61$1.00 / 7426,92854.750655%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P135.00PUT135.00$0.38$0.34 / 114$0.41 / 114222268.763639%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C357.00CALL357.00$4.09$3.69 / 63$3.82 / 91133923.574583%0.100279-0.0233510.0057470.3073080.093223
QQQ18Jun21P350.00PUT350.00$37.77$40.90 / 9$41.61 / 10140023.700113%-0.857522-0.0339460.0073020.390467-0.953007
QQQ18Jun21P340.00PUT340.00$35.00$33.91 / 37$34.46 / 14138824.965357%-0.780366-0.0432210.0096220.514551-0.851753
QQQ18Jun21P337.00PUT337.00$29.64$32.01 / 13$32.52 / 17116725.398943%-0.752638-0.0458480.0102860.550026-0.817383
QQQ18Jun21P335.00PUT335.00$29.79$30.78 / 20$31.28 / 1816,26325.688563%-0.733004-0.0475070.0107070.572544-0.793488
QQQ18Jun21C281.00CALL281.00$42.14$42.85 / 10$43.36 / 1178435.190398%0.879548-0.0229980.0064900.3470760.748548
QQQ18Jun21C280.00CALL280.00$46.97$43.63 / 19$44.15 / 1012,61035.375508%0.886662-0.0218120.0062120.3321740.752791
QQQ18Jun21P269.00PUT269.00$8.51$7.83 / 61$7.98 / 8611,72237.090721%-0.051637-0.0145420.0034580.184934-0.052363
QQQ18Jun21C261.00CALL261.00$61.65$59.06 / 10$59.62 / 1146138.538019%0.972106-0.0039440.0019890.1063660.781457
QQQ18Jun21P246.00PUT246.00$5.00$4.55 / 86$4.68 / 8012,09640.955628%-0.005431-0.0021300.0005090.027204-0.005452
QQQ18Jun21P241.00PUT241.00$3.75$4.02 / 87$4.14 / 4912,66441.786232%-0.002908-0.0012160.0002910.015548-0.002914
QQQ18Jun21C230.00CALL230.00$87.30$86.53 / 10$87.16 / 10156743.804364%0.9977410.0041400.0000690.0036890.711392
QQQ18Jun21P213.00PUT213.00$1.83$2.02 / 23$2.11 / 74184747.038290%-0.000028-0.0000160.0000040.000210-0.000028
QQQ18Jun21P185.00PUT185.00$0.92$1.04 / 27$1.12 / 161112,95753.473078%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P125.00PUT125.00$0.32$0.27 / 117$0.33 / 3713,96472.374170%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P100.00PUT100.00$0.17$0.14 / 125$0.20 / 12515,34282.839980%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C490.00CALL490.00$0.04$0.03 / 228$0.07 / 11701,01128.771889%0.000003-0.0000020.0000010.0000240.000003
QQQ18Jun21P490.00PUT490.00$157.32$175.70 / 10$176.57 / 100250.000000%-0.998340-0.0042300.0000010.000024-1.516852
QQQ18Jun21C485.00CALL485.00$0.08$0.04 / 189$0.08 / 13206728.700752%0.000005-0.0000030.0000010.0000390.000005
QQQ18Jun21P485.00PUT485.00$170.70 / 10$171.57 / 10000.000000%-0.998338-0.0042350.0000010.000039-1.501372
QQQ18Jun21C480.00CALL480.00$0.10$0.05 / 115$0.09 / 13906828.541687%0.000008-0.0000050.0000010.0000620.000007
QQQ18Jun21P480.00PUT480.00$165.71 / 10$166.57 / 10000.000000%-0.998335-0.0042410.0000010.000062-1.485891
QQQ18Jun21C475.00CALL475.00$0.15$0.05 / 187$0.09 / 10803427.926110%0.000013-0.0000070.0000020.0000980.000012
QQQ18Jun21P475.00PUT475.00$160.71 / 10$161.58 / 10000.000000%-0.998330-0.0042480.0000020.000098-1.470408
QQQ18Jun21P470.00PUT470.00$155.72 / 10$156.59 / 10000.000000%-0.998322-0.0042560.0000030.000153-1.454923
QQQ18Jun21C465.00CALL465.00$0.20$0.07 / 166$0.11 / 110023627.393746%0.000032-0.0000180.0000040.0002390.000031
QQQ18Jun21P465.00PUT465.00$149.60$150.73 / 10$151.60 / 1001080.000000%-0.998310-0.0042660.0000040.000239-1.439433
QQQ18Jun21P460.00PUT460.00$144.74$145.73 / 10$146.60 / 100100.000000%-0.998291-0.0042800.0000070.000370-1.423937
QQQ18Jun21C455.00CALL455.00$0.12$0.09 / 139$0.14 / 15408726.800087%0.000081-0.0000440.0000110.0005690.000077
QQQ18Jun21P455.00PUT455.00$140.74 / 10$141.61 / 10000.000000%-0.998262-0.0042990.0000110.000569-1.408431
QQQ18Jun21P450.00PUT450.00$135.76 / 10$136.63 / 10000.000000%-0.998215-0.0043260.0000160.000868-1.392909
QQQ18Jun21C445.00CALL445.00$0.21$0.12 / 96$0.17 / 146078026.118119%0.000198-0.0001010.0000250.0013120.000188
QQQ18Jun21P445.00PUT445.00$130.77 / 10$131.64 / 10000.000000%-0.998145-0.0043640.0000250.001312-1.377364
QQQ18Jun21P440.00PUT440.00$125.78 / 10$126.66 / 10000.000000%-0.998037-0.0044180.0000370.001965-1.361784
QQQ18Jun21C435.00CALL435.00$0.48$0.16 / 86$0.21 / 135062425.422001%0.000467-0.0002240.0000550.0029190.000443
QQQ18Jun21P435.00PUT435.00$120.80 / 10$121.68 / 10000.000000%-0.997875-0.0044950.0000550.002919-1.346152
QQQ18Jun21P430.00PUT430.00$115.83 / 10$116.70 / 10000.000000%-0.997633-0.0046040.0000800.004293-1.330445
QQQ18Jun21C425.00CALL425.00$0.40$0.21 / 113$0.27 / 129083824.723541%0.001068-0.0004790.0001170.0062530.001012
QQQ18Jun21P425.00PUT425.00$110.86 / 10$111.73 / 100018.850727%-0.997275-0.0047580.0001170.006253-1.314628
QQQ18Jun21P420.00PUT420.00$84.81$105.89 / 10$106.77 / 1007520.023510%-0.996749-0.0049730.0001690.009016-1.298653
QQQ18Jun21P415.00PUT415.00$98.62$100.94 / 10$101.81 / 100020.625795%-0.995986-0.0052710.0002400.012860-1.282455
QQQ18Jun21C410.00CALL410.00$0.56$0.35 / 70$0.41 / 9901,83623.800806%0.003451-0.0013890.0003390.0181410.003260
QQQ18Jun21P410.00PUT410.00$79.75$96.00 / 10$96.87 / 1003021.043477%-0.994892-0.0056790.0003390.018141-1.265945
QQQ18Jun21P405.00PUT405.00$103.82$91.07 / 30$91.95 / 300021.301783%-0.993338-0.0062300.0004730.025297-1.249004
QQQ18Jun21P400.00PUT400.00$84.21$86.16 / 30$87.04 / 3004321.435079%-0.991158-0.0069640.0006520.034853-1.231476
QQQ18Jun21P395.00PUT395.00$62.52$81.27 / 30$82.16 / 300221.535524%-0.988137-0.0079280.0008870.047419-1.213162
QQQ18Jun21P390.00PUT390.00$69.42$76.42 / 30$77.31 / 300321.635087%-0.984004-0.0091720.0011910.063677-1.193808
QQQ18Jun21P385.00PUT385.00$73.78$71.61 / 30$72.49 / 3001621.691762%-0.978421-0.0107520.0015770.084348-1.173106
QQQ18Jun21P380.00PUT380.00$59.75$66.86 / 30$67.74 / 3001721.818535%-0.970984-0.0127200.0020600.110150-1.150681
QQQ18Jun21P375.00PUT375.00$57.44$62.25 / 10$62.96 / 1002421.900475%-0.961219-0.0151260.0026500.141724-1.126102
QQQ18Jun21P370.00PUT370.00$48.69$57.68 / 10$58.42 / 10030122.199263%-0.948589-0.0180020.0033570.179543-1.098880
QQQ18Jun21P367.00PUT367.00$54.99 / 10$55.72 / 100022.333324%-0.939392-0.0199600.0038400.205328-1.081059
QQQ18Jun21C366.00CALL366.00$2.38 / 88$2.49 / 1070023.077039%0.062316-0.0163280.0040100.2144380.058153
QQQ18Jun21P365.00PUT365.00$53.14$53.23 / 10$53.96 / 10029222.466971%-0.932505-0.0213610.0041850.223802-1.068486
QQQ18Jun21C364.00CALL364.00$3.02$2.63 / 87$2.73 / 3705323.158376%0.069523-0.0177650.0043650.2334170.064827
QQQ18Jun21P364.00PUT364.00$52.36 / 10$53.08 / 100022.525078%-0.928820-0.0220900.0043650.233417-1.061979
QQQ18Jun21C363.00CALL363.00$3.53$2.76 / 87$2.87 / 83080923.212861%0.073375-0.0185120.0045490.2432790.068391
QQQ18Jun21P363.00PUT363.00$52.41$51.49 / 10$52.21 / 100122.582673%-0.924967-0.0228380.0045490.243279-1.055319
QQQ18Jun21C362.00CALL362.00$3.00$2.90 / 86$3.00 / 210623.254047%0.077400-0.0192760.0047380.2533840.072113
QQQ18Jun21P362.00PUT362.00$53.57$50.63 / 10$51.35 / 100422.651096%-0.920943-0.0236030.0047380.253384-1.048502
QQQ18Jun21C361.00CALL361.00$3.33$3.05 / 21$3.15 / 3605223.318988%0.081602-0.0200580.0049320.2637250.075996
QQQ18Jun21P361.00PUT361.00$49.78 / 10$50.50 / 100022.733863%-0.916740-0.0243860.0049320.263725-1.041524
QQQ18Jun21C359.00CALL359.00$4.74$3.36 / 20$3.47 / 82043023.443354%0.090558-0.0216730.0053310.2850900.084262
QQQ18Jun21P359.00PUT359.00$48.09 / 10$48.81 / 100022.876110%-0.907785-0.0260020.0053310.285090-1.027066
QQQ18Jun21C358.00CALL358.00$4.08$3.52 / 85$3.64 / 93032923.505130%0.095321-0.0225040.0055370.2960970.088654
QQQ18Jun21P358.00PUT358.00$34.42$47.26 / 10$47.98 / 100322.958644%-0.903022-0.0268340.0055370.296097-1.019579
QQQ18Jun21P357.00PUT357.00$44.33$46.43 / 10$47.15 / 100323.031374%-0.898064-0.0276810.0057470.307308-1.011914
QQQ18Jun21C356.00CALL356.00$4.98$3.88 / 84$4.00 / 93014423.650670%0.105438-0.0242110.0059600.3187130.097973
QQQ18Jun21P356.00PUT356.00$33.92$45.61 / 1$46.34 / 10723.120668%-0.892905-0.0285420.0059600.318713-1.004068
QQQ18Jun21P354.00PUT354.00$31.60$44.00 / 1$44.73 / 101223.298171%-0.881970-0.0303030.0063960.342055-0.987819
QQQ18Jun21C353.00CALL353.00$4.86$4.47 / 83$4.60 / 90012423.883113%0.122157-0.0268670.0066190.3539650.113345
QQQ18Jun21P353.00PUT353.00$30.98$43.21 / 1$43.93 / 100423.385340%-0.876185-0.0312000.0066190.353965-0.979410
QQQ18Jun21C352.00CALL352.00$6.63$4.69 / 82$4.81 / 5037623.966967%0.128158-0.0277730.0068450.3660140.118852
QQQ18Jun21P352.00PUT352.00$30.27$42.43 / 1$43.15 / 100523.488256%-0.870185-0.0321070.0068450.366014-0.970807
QQQ18Jun21P351.00PUT351.00$29.78$41.66 / 9$42.38 / 10223.597854%-0.863965-0.0330230.0070720.378188-0.962007
QQQ18Jun21C349.00CALL349.00$7.63$5.39 / 81$5.52 / 5061724.249766%0.147489-0.0305390.0075330.4028350.136565
QQQ18Jun21P349.00PUT349.00$33.49$40.16 / 9$40.85 / 1002323.816100%-0.850854-0.0348750.0075330.402835-0.943807
QQQ18Jun21C348.00CALL348.00$6.69$5.66 / 6$5.78 / 78042824.371370%0.154386-0.0314710.0077660.4152710.142873
QQQ18Jun21P348.00PUT348.00$32.82$39.44 / 1$40.11 / 1004523.956489%-0.843957-0.0358090.0077660.415271-0.934403
QQQ18Jun21C347.00CALL347.00$7.58$5.91 / 81$6.05 / 9001,07924.470039%0.161513-0.0324060.0079990.4277540.149386
QQQ18Jun21P347.00PUT347.00$31.64$38.70 / 9$39.37 / 103324.061330%-0.836830-0.0367440.0079990.427754-0.924795
QQQ18Jun21C346.00CALL346.00$6.17$6.18 / 80$6.32 / 87041724.572055%0.168873-0.0333420.0082330.4402650.156104
QQQ18Jun21P346.00PUT346.00$33.98$37.99 / 9$38.64 / 101724.188288%-0.829470-0.0376810.0082330.440265-0.914981
QQQ18Jun21C344.00CALL344.00$7.08$6.76 / 80$6.90 / 8801,27124.804346%0.184296-0.0352110.0087010.4652730.170162
QQQ18Jun21P344.00PUT344.00$31.13$36.61 / 40$37.19 / 1602024.440791%-0.814047-0.0395510.0087010.465273-0.894732
QQQ18Jun21P343.00PUT343.00$32.83$35.92 / 35$36.49 / 1502124.566591%-0.805981-0.0404810.0089340.477723-0.884297
QQQ18Jun21P342.00PUT342.00$36.81$35.24 / 28$35.80 / 1204524.694403%-0.797679-0.0414030.0091650.490104-0.873655
QQQ18Jun21C341.00CALL341.00$8.92$7.70 / 79$7.85 / 85076625.173327%0.209202-0.0379750.0093950.5023890.192801
QQQ18Jun21C339.00CALL339.00$9.60$8.38 / 80$8.52 / 801,94025.424789%0.226986-0.0397680.0098470.5265640.208920
QQQ18Jun21P339.00PUT339.00$28.91$33.28 / 21$33.80 / 1205925.116273%-0.771356-0.0441130.0098470.526564-0.840496
QQQ18Jun21P338.00PUT338.00$30.56$32.64 / 20$33.15 / 15020725.252736%-0.762113-0.0449890.0100680.538398-0.829039
QQQ18Jun21C337.00CALL337.00$9.10$9.10 / 72$9.25 / 123064025.700964%0.245705-0.0415020.0102860.5500260.225842
QQQ18Jun21P334.00PUT334.00$30.29$30.19 / 15$30.68 / 13062925.847463%-0.722851-0.0483020.0109090.583376-0.781258
QQQ18Jun21P332.00PUT332.00$27.29$29.02 / 20$29.49 / 15088226.141002%-0.701894-0.0498110.0112960.604035-0.756255
QQQ18Jun21P331.00PUT331.00$25.15$28.46 / 20$28.92 / 19080126.301463%-0.691101-0.0505200.0114780.613804-0.743493
QQQ18Jun21P302.00PUT302.00$16.13$15.92 / 10$16.08 / 4401,30731.285598%-0.329540-0.0503730.0118210.632157-0.342214
QQQ18Jun21C298.00CALL298.00$44.02$30.39 / 11$30.81 / 40077232.234682%0.716720-0.0424980.0110270.5896540.631113
QQQ18Jun21C296.00CALL296.00$35.80$31.77 / 21$32.23 / 28058432.592990%0.739574-0.0405080.0105700.5652420.649033
QQQ18Jun21C294.00CALL294.00$35.99$33.19 / 21$33.66 / 31025932.955131%0.761575-0.0383840.0100810.5390720.665976
QQQ18Jun21C292.00CALL292.00$38.27$34.61 / 23$35.10 / 27052133.294455%0.782645-0.0361520.0095640.5114360.681872
QQQ18Jun21C291.00CALL291.00$51.23$35.35 / 25$35.83 / 22073133.480643%0.792811-0.0350020.0092970.4971630.689408
QQQ18Jun21C289.00CALL289.00$40.20$36.81 / 19$37.29 / 12020933.816452%0.812367-0.0326500.0087500.4679010.703627
QQQ18Jun21C288.00CALL288.00$40.70$37.55 / 18$38.04 / 5090833.996222%0.821745-0.0314540.0084710.4529910.710299
QQQ18Jun21C287.00CALL287.00$54.58$38.29 / 24$38.79 / 5023934.167874%0.830849-0.0302490.0081900.4379490.716674
QQQ18Jun21C286.00CALL286.00$52.42$39.04 / 22$39.53 / 1207034.331312%0.839676-0.0290380.0079070.4228130.722748
QQQ18Jun21C284.00CALL284.00$52.67$40.55 / 24$41.06 / 508234.685055%0.856483-0.0266100.0073380.3924170.733985
QQQ18Jun21C283.00CALL283.00$47.46$41.31 / 39$41.83 / 22031534.858628%0.864458-0.0253990.0070540.3772330.739145
QQQ18Jun21C282.00CALL282.00$49.54$42.09 / 10$42.60 / 10056735.041836%0.872147-0.0241940.0067710.3621070.743999
QQQ18Jun21C279.00CALL279.00$57.09$44.40 / 10$44.92 / 1016035.530363%0.893490-0.0206400.0059360.3174330.756733
QQQ18Jun21C278.00CALL278.00$46.22$45.18 / 20$45.71 / 1001,45235.700837%0.900033-0.0194850.0056640.3028850.760374
QQQ18Jun21C277.00CALL277.00$62.60$45.97 / 10$46.50 / 1009,45635.872315%0.906294-0.0183480.0053960.2885600.763718
QQQ18Jun21C276.00CALL276.00$64.13$46.77 / 10$47.29 / 10014936.045700%0.912276-0.0172320.0051330.2744860.766770
QQQ18Jun21C274.00CALL274.00$67.35$48.35 / 20$48.89 / 10032136.370931%0.923418-0.0150690.0046230.2471930.772011
QQQ18Jun21P274.00PUT274.00$8.86$8.76 / 60$8.91 / 83078936.231775%-0.074925-0.0194630.0046230.247193-0.076189
QQQ18Jun21C273.00CALL273.00$68.22$49.15 / 20$49.70 / 10044036.541447%0.928586-0.0140260.0043760.2340200.774212
QQQ18Jun21C272.00CALL272.00$65.88$49.96 / 20$50.51 / 10026236.714369%0.933493-0.0130100.0041360.2211910.776141
QQQ18Jun21P272.00PUT272.00$6.03$8.38 / 54$8.53 / 8403,70936.581388%-0.064849-0.0174060.0041360.221191-0.065868
QQQ18Jun21C269.00CALL269.00$48.00$52.40 / 10$52.96 / 105037.219039%0.946705-0.0101440.0034580.1849340.780359
QQQ18Jun21P268.00PUT268.00$6.58$7.66 / 53$7.80 / 86020,73637.262967%-0.047715-0.0136500.0032470.173637-0.048360
QQQ18Jun21C262.00CALL262.00$60.71$58.21 / 10$58.79 / 1020938.382301%0.969623-0.0046010.0021450.1146930.782032
QQQ18Jun21P262.00PUT262.00$7.05$6.67 / 54$6.81 / 3001,48938.273854%-0.028720-0.0090040.0021450.114693-0.029021
QQQ18Jun21C259.00CALL259.00$59.03$60.73 / 10$61.34 / 1064838.862220%0.976559-0.0027320.0017010.0909750.779784
QQQ18Jun21P259.00PUT259.00$6.59$6.22 / 55$6.36 / 9002,17038.783804%-0.021784-0.0071380.0017010.090975-0.021982
QQQ18Jun21C258.00CALL258.00$51.65$61.58 / 10$62.19 / 1014939.019365%0.978545-0.0021750.0015690.0838990.778702
QQQ18Jun21C257.00CALL257.00$64.39$62.46 / 10$63.05 / 109939.216028%0.980383-0.0016500.0014440.0772270.777468
QQQ18Jun21C256.00CALL256.00$65.34$63.30 / 10$63.91 / 106839.360523%0.982079-0.0011550.0013270.0709490.776089
QQQ18Jun21P256.00PUT256.00$6.10$5.80 / 55$5.93 / 9201,10839.288244%-0.016263-0.0055630.0013270.070949-0.016390
QQQ18Jun21C255.00CALL255.00$73.05$64.18 / 10$64.76 / 1057439.535356%0.983642-0.0006910.0012170.0650540.774575
QQQ18Jun21C254.00CALL254.00$66.80$65.02 / 10$65.64 / 1043539.685087%0.985080-0.0002570.0011130.0595320.772933
QQQ18Jun21P254.00PUT254.00$5.50$5.53 / 60$5.66 / 9301,45739.625090%-0.013263-0.0046660.0011130.059532-0.013355
QQQ18Jun21C253.00CALL253.00$68.47$65.89 / 10$66.51 / 103639.857752%0.9863990.0001490.0010170.0543710.771171
QQQ18Jun21P253.00PUT253.00$5.00$5.40 / 31$5.53 / 9301,88039.796396%-0.011943-0.0042610.0010170.054371-0.012021
QQQ18Jun21C252.00CALL252.00$66.27$66.78 / 10$67.38 / 106040.048326%0.9876080.0005280.0009270.0495570.769296
QQQ18Jun21P252.00PUT252.00$5.58$5.27 / 55$5.40 / 8501,10639.959652%-0.010735-0.0038830.0009270.049557-0.010801
QQQ18Jun21C251.00CALL251.00$69.60$67.65 / 10$68.24 / 101740.192928%0.9887130.0008800.0008430.0450780.767316
QQQ18Jun21C249.00CALL249.00$70.34$69.38 / 10$70.00 / 102040.500095%0.9906380.0015100.0006930.0370670.763067
QQQ18Jun21P249.00PUT249.00$3.86$4.90 / 57$5.03 / 80068040.461280%-0.007705-0.0029030.0006930.037067-0.007743
QQQ18Jun21C248.00CALL248.00$72.71$70.26 / 10$70.88 / 103140.664332%0.9914720.0017900.0006270.0335070.760812
QQQ18Jun21P248.00PUT248.00$3.79$4.78 / 60$4.91 / 80054240.624966%-0.006871-0.0026240.0006270.033507-0.006902
QQQ18Jun21C247.00CALL247.00$72.29$71.15 / 10$71.78 / 103340.862329%0.9922280.0020480.0005650.0302240.758478
QQQ18Jun21P247.00PUT247.00$5.06$4.67 / 7$4.79 / 4802,22040.793382%-0.006115-0.0023660.0005650.030224-0.006141
QQQ18Jun21C246.00CALL246.00$73.33$72.04 / 10$72.67 / 106441.040579%0.9929120.0022860.0005090.0272040.756071
QQQ18Jun21C245.00CALL245.00$73.94$72.93 / 10$73.56 / 101,23541.210707%0.9935290.0025040.0004570.0244330.753597
QQQ18Jun21C244.00CALL244.00$84.17$73.82 / 10$74.45 / 104941.378616%0.9940850.0027040.0004090.0218960.751061
QQQ18Jun21P244.00PUT244.00$3.34$4.33 / 101$4.46 / 49038641.290518%-0.004257-0.0017140.0004090.021896-0.004271
QQQ18Jun21C243.00CALL243.00$85.89$74.71 / 10$75.33 / 1102641.521821%0.9945850.0028860.0003660.0195790.748468
QQQ18Jun21C242.00CALL242.00$76.55$75.61 / 10$76.23 / 1404241.702794%0.9950340.0030520.0003270.0174680.745824
QQQ18Jun21P242.00PUT242.00$4.14$4.12 / 99$4.24 / 49081641.610572%-0.003309-0.0013670.0003270.017468-0.003317
QQQ18Jun21C241.00CALL241.00$76.02$76.51 / 10$77.12 / 1002541.864078%0.9954350.0032030.0002910.0155480.743131
QQQ18Jun21C239.00CALL239.00$77.67$78.30 / 10$78.94 / 100742.211363%0.9961120.0034640.0002290.0122340.737620
QQQ18Jun21P239.00PUT239.00$3.18$3.83 / 96$3.95 / 8301,46342.146505%-0.002230-0.0009570.0002290.012234-0.002233
QQQ18Jun21C238.00CALL238.00$98.62$79.21 / 10$79.83 / 10032942.367209%0.9963960.0035760.0002020.0108140.734809
QQQ18Jun21C237.00CALL237.00$100.00$80.12 / 10$80.74 / 1001442.549471%0.9966480.0036770.0001780.0095360.731966
QQQ18Jun21P237.00PUT237.00$3.91$3.64 / 92$3.76 / 5404,56842.480778%-0.001695-0.0007460.0001780.009536-0.001697
QQQ18Jun21C236.00CALL236.00$80.23$81.03 / 10$81.66 / 14044842.741098%0.9968700.0037670.0001570.0083890.729093
QQQ18Jun21P236.00PUT236.00$3.00$3.55 / 70$3.67 / 5804,43642.654716%-0.001473-0.0006560.0001570.008389-0.001474
QQQ18Jun21C235.00CALL235.00$88.38$81.96 / 11$82.58 / 1002,74242.962533%0.9970660.0038490.0001380.0073620.726194
QQQ18Jun21C234.00CALL234.00$100.48$82.86 / 10$83.48 / 1001243.090826%0.9972390.0039210.0001210.0064440.723272
QQQ18Jun21C233.00CALL233.00$101.85$83.77 / 10$84.40 / 1005843.264531%0.9973910.0039860.0001050.0056270.720328
QQQ18Jun21P233.00PUT233.00$5.21$3.30 / 67$3.41 / 5001,31743.190276%-0.000952-0.0004400.0001050.005627-0.000952
QQQ18Jun21C232.00CALL232.00$80.47$84.69 / 10$85.32 / 10028843.453277%0.9975230.0040430.0000920.0049010.717366
QQQ18Jun21P232.00PUT232.00$3.00$3.22 / 35$3.33 / 5701,46643.376388%-0.000819-0.0003830.0000920.004901-0.000819
QQQ18Jun21C231.00CALL231.00$33.36$85.61 / 10$86.24 / 100143.630709%0.9976390.0040940.0000800.0042580.714386
QQQ18Jun21P231.00PUT231.00$4.22$3.14 / 36$3.25 / 5902,92843.553338%-0.000703-0.0003330.0000800.004258-0.000703
QQQ18Jun21C229.00CALL229.00$87.46 / 10$88.09 / 100044.007595%0.9978290.0041800.0000600.0031890.708384
QQQ18Jun21P229.00PUT229.00$4.06$2.98 / 71$3.10 / 105026043.910401%-0.000514-0.0002490.0000600.003189-0.000513
QQQ18Jun21C228.00CALL228.00$97.00$88.40 / 11$89.03 / 1001644.249683%0.9979050.0042150.0000510.0027480.705365
QQQ18Jun21P228.00PUT228.00$3.97$2.91 / 67$3.02 / 7001,17744.087985%-0.000438-0.0002150.0000510.002748-0.000437
QQQ18Jun21C227.00CALL227.00$97.94$89.31 / 10$89.96 / 100444.404522%0.9979710.0042460.0000440.0023630.702335
QQQ18Jun21P227.00PUT227.00$2.89$2.84 / 71$2.95 / 109040444.278807%-0.000372-0.0001850.0000440.002363-0.000371
QQQ18Jun21C226.00CALL226.00$108.40$90.23 / 10$90.89 / 1001044.574007%0.9980270.0042730.0000380.0020250.699296
QQQ18Jun21P226.00PUT226.00$2.08$2.77 / 99$2.88 / 110062444.466967%-0.000315-0.0001580.0000380.002025-0.000315
QQQ18Jun21C225.00CALL225.00$109.75$91.16 / 10$91.82 / 10017544.756888%0.9980760.0042970.0000320.0017320.696249
QQQ18Jun21C224.00CALL224.00$88.20$92.10 / 10$92.74 / 100244.933909%0.9981180.0043170.0000280.0014760.693195
QQQ18Jun21P224.00PUT224.00$4.31$2.65 / 34$2.74 / 37047744.864816%-0.000225-0.0001150.0000280.001476-0.000224
QQQ18Jun21C223.00CALL223.00$107.83$93.03 / 10$93.69 / 100145.147065%0.9981540.0043350.0000230.0012550.690136
QQQ18Jun21P223.00PUT223.00$3.47$2.58 / 40$2.67 / 54018845.032703%-0.000189-0.0000980.0000230.001255-0.000188
QQQ18Jun21C222.00CALL222.00$94.54$93.97 / 10$94.63 / 100145.355344%0.9981850.0043510.0000200.0010640.687070
QQQ18Jun21P222.00PUT222.00$2.29$2.52 / 41$2.61 / 22098145.238142%-0.000158-0.0000830.0000200.001064-0.000158
QQQ18Jun21C221.00CALL221.00$65.47$94.91 / 10$95.56 / 1002445.538663%0.9982110.0043650.0000170.0008990.684001
QQQ18Jun21P221.00PUT221.00$2.07$2.47 / 7$2.55 / 59025445.462925%-0.000132-0.0000700.0000170.000899-0.000132
QQQ18Jun21C220.00CALL220.00$113.13$95.84 / 10$96.51 / 10066945.734050%0.9982330.0043760.0000140.0007580.680927
QQQ18Jun21C219.00CALL219.00$83.45$96.78 / 10$97.46 / 1002245.949314%0.9982510.0043870.0000120.0006370.677850
QQQ18Jun21P219.00PUT219.00$2.24$2.34 / 41$2.43 / 59035945.824584%-0.000092-0.0000500.0000120.000637-0.000091
QQQ18Jun21C218.00CALL218.00$74.37$97.72 / 10$98.40 / 102046.136354%0.9982670.0043950.0000100.0005340.674770
QQQ18Jun21P218.00PUT218.00$2.12$2.29 / 12$2.37 / 3402,74846.029506%-0.000076-0.0000420.0000100.000534-0.000076
QQQ18Jun21C217.00CALL217.00$87.45$98.66 / 10$99.35 / 100046.341419%0.9982800.0044030.0000080.0004460.671688
QQQ18Jun21P217.00PUT217.00$2.00$2.22 / 106$2.32 / 110090046.209929%-0.000063-0.0000350.0000080.000446-0.000062
QQQ18Jun21C216.00CALL216.00$120.75$99.61 / 10$100.30 / 1001146.564492%0.9982910.0044100.0000070.0003710.668603
QQQ18Jun21P216.00PUT216.00$3.41$2.17 / 33$2.26 / 34068746.406285%-0.000052-0.0000290.0000070.000371-0.000051
QQQ18Jun21C215.00CALL215.00$117.00$100.55 / 10$101.25 / 10082346.758727%0.9983000.0044150.0000060.0003080.665517
QQQ18Jun21P214.00PUT214.00$2.23$2.07 / 24$2.16 / 7401,74946.832993%-0.000035-0.0000200.0000050.000255-0.000034
QQQ18Jun21C213.00CALL213.00$96.51$102.45 / 10$103.15 / 100647.181381%0.9983140.0044250.0000040.0002100.659339
QQQ18Jun21C212.00CALL212.00$112.27$103.40 / 10$104.10 / 100547.385651%0.9983200.0044280.0000030.0001730.656249
QQQ18Jun21P212.00PUT212.00$2.03$1.97 / 25$2.06 / 90034347.239700%-0.000023-0.0000130.0000030.000173-0.000023
QQQ18Jun21C211.00CALL211.00$86.53$104.36 / 10$105.05 / 100647.611409%0.9983240.0044310.0000030.0001420.653158
QQQ18Jun21C210.00CALL210.00$108.20$105.31 / 10$106.01 / 1001,81847.832661%0.9983280.0044340.0000020.0001160.650066
QQQ18Jun21C205.00CALL205.00$115.21$110.10 / 10$110.80 / 10036348.958169%0.9983380.0044440.0000010.0000400.634598
QQQ18Jun21P205.00PUT205.00$1.52$1.66 / 39$1.75 / 7502,40548.725397%-0.000005-0.0000030.0000010.000040-0.000005
QQQ18Jun21C200.00CALL200.00$118.16$114.91 / 10$115.62 / 10062850.120408%0.9983410.0044500.0000010.0000130.619123
QQQ18Jun21C199.00CALL199.00$115.88 / 10$116.59 / 100050.387660%0.9983420.0044510.0000010.0000100.616028
QQQ18Jun21C195.00CALL195.00$122.47$119.77 / 10$120.47 / 1011451.460101%0.9983420.0044540.0000010.0000040.603646
QQQ18Jun21C190.00CALL190.00$124.14$124.61 / 10$125.33 / 10023652.681179%0.9983430.0044590.0000010.0000010.588168
QQQ18Jun21C185.00CALL185.00$130.90$129.51 / 10$130.24 / 1007154.273927%0.9983430.0044620.0000010.0000000.572690
QQQ18Jun21C180.00CALL180.00$152.80$134.34 / 10$135.17 / 10010055.593086%0.9983430.0044660.0000010.0000000.557212
QQQ18Jun21C175.00CALL175.00$157.50$139.24 / 10$140.09 / 1003457.128770%0.9983430.0044700.0000010.0000000.541734
QQQ18Jun21C170.00CALL170.00$155.38$144.17 / 10$145.01 / 10012058.787458%0.9983430.0044740.0000010.0000000.526256
QQQ18Jun21P170.00PUT170.00$0.76$0.74 / 29$0.81 / 113014,69657.469074%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C165.00CALL165.00$133.53$149.10 / 10$149.95 / 1005660.537490%0.9983430.0044780.0000010.0000000.510778
QQQ18Jun21P165.00PUT165.00$0.68$0.66 / 103$0.73 / 5601,02458.890791%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C160.00CALL160.00$172.87$154.04 / 10$154.90 / 1009162.399512%0.9983430.0044820.0000010.0000000.495300
QQQ18Jun21C155.00CALL155.00$155.48$158.98 / 10$159.85 / 10010664.258006%0.9983430.0044850.0000010.0000000.479821
QQQ18Jun21C150.00CALL150.00$158.50$163.95 / 10$164.81 / 1002966.418720%0.9983430.0044890.0000010.0000000.464343
QQQ18Jun21C145.00CALL145.00$177.43$168.92 / 10$169.77 / 1003568.612401%0.9983430.0044930.0000010.0000000.448865
QQQ18Jun21C140.00CALL140.00$190.08$173.89 / 10$174.74 / 1004670.933247%0.9983430.0044970.0000010.0000000.433387
QQQ18Jun21P140.00PUT140.00$0.34$0.38 / 113$0.45 / 8902,33766.966059%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C135.00CALL135.00$175.10$178.86 / 10$179.72 / 100273.396297%0.9983430.0045010.0000010.0000000.417909
QQQ18Jun21C134.00CALL134.00$179.84 / 10$180.71 / 100073.704553%0.9983430.0045020.0000010.0000000.414813
QQQ18Jun21P134.00PUT134.00$0.25$0.34 / 35$0.40 / 111046769.196791%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C133.00CALL133.00$127.60$180.85 / 10$181.71 / 100074.399429%0.9983430.0045020.0000010.0000000.411718
QQQ18Jun21C132.00CALL132.00$181.84 / 10$182.70 / 100074.806815%0.9983430.0045030.0000010.0000000.408622
QQQ18Jun21P132.00PUT132.00$0.49$0.32 / 110$0.38 / 36060369.795145%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C131.00CALL131.00$182.83 / 10$183.70 / 100075.313845%0.9983430.0045040.0000010.0000000.405526
QQQ18Jun21P131.00PUT131.00$0.29$0.32 / 36$0.38 / 11508670.363984%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C130.00CALL130.00$179.49$183.84 / 10$184.70 / 1001476.024439%0.9983430.0045050.0000010.0000000.402431
QQQ18Jun21P130.00PUT130.00$0.34$0.31 / 62$0.37 / 112032670.663019%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C129.00CALL129.00$184.83 / 10$185.69 / 100076.438159%0.9983430.0045050.0000010.0000000.399335
QQQ18Jun21C128.00CALL128.00$122.00$185.83 / 10$186.69 / 100077.057565%0.9983430.0045060.0000010.0000000.396240
QQQ18Jun21C127.00CALL127.00$186.82 / 10$187.68 / 100077.474461%0.9983430.0045070.0000010.0000000.393144
QQQ18Jun21P127.00PUT127.00$0.43$0.29 / 36$0.35 / 11303371.817040%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C126.00CALL126.00$187.82 / 10$188.68 / 100078.102369%0.9983430.0045080.0000010.0000000.390048
QQQ18Jun21P126.00PUT126.00$0.42$0.28 / 113$0.34 / 6503272.097361%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C125.00CALL125.00$188.80 / 10$189.67 / 100078.415210%0.9983430.0045080.0000010.0000000.386953
QQQ18Jun21C124.00CALL124.00$189.80 / 10$190.67 / 100079.051130%0.9983430.0045090.0000010.0000000.383857
QQQ18Jun21P124.00PUT124.00$0.29$0.27 / 64$0.33 / 11703272.963895%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C123.00CALL123.00$190.79 / 10$191.66 / 100079.472636%0.9983430.0045100.0000010.0000000.380762
QQQ18Jun21P123.00PUT123.00$0.29$0.26 / 114$0.32 / 6605573.233717%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C122.00CALL122.00$191.80 / 10$192.66 / 100080.228561%0.9983430.0045110.0000010.0000000.377666
QQQ18Jun21P122.00PUT122.00$0.24$0.26 / 65$0.31 / 37069873.664686%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C121.00CALL121.00$192.80 / 10$193.66 / 100080.879770%0.9983430.0045120.0000010.0000000.374570
QQQ18Jun21P121.00PUT121.00$1.60$0.25 / 66$0.31 / 1150374.096179%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C120.00CALL120.00$210.57$193.80 / 10$194.66 / 100581.536525%0.9983430.0045120.0000010.0000000.371475
QQQ18Jun21P120.00PUT120.00$0.19$0.24 / 119$0.30 / 6603,50474.353137%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C119.00CALL119.00$194.79 / 10$195.66 / 100082.085553%0.9983430.0045130.0000010.0000000.368379
QQQ18Jun21P119.00PUT119.00$0.28$0.24 / 65$0.30 / 119026674.960515%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C118.00CALL118.00$195.80 / 10$196.66 / 100082.867076%0.9983430.0045140.0000010.0000000.365283
QQQ18Jun21P118.00PUT118.00$0.37$0.23 / 116$0.29 / 1160575.210979%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C117.00CALL117.00$196.80 / 10$197.66 / 100083.541080%0.9983430.0045150.0000010.0000000.362188
QQQ18Jun21P117.00PUT117.00$0.21$0.23 / 66$0.28 / 38012675.640131%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C116.00CALL116.00$197.80 / 10$198.66 / 100084.221047%0.9983430.0045150.0000010.0000000.359092
QQQ18Jun21C115.00CALL115.00$198.80 / 10$199.66 / 100084.907089%0.9983430.0045160.0000010.0000000.355997
QQQ18Jun21P115.00PUT115.00$0.24$0.22 / 67$0.27 / 68020176.498479%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C114.00CALL114.00$199.79 / 10$200.66 / 100085.481755%0.9983430.0045170.0000010.0000000.352901
QQQ18Jun21P114.00PUT114.00$0.22$0.21 / 117$0.27 / 1210376.929845%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C113.00CALL113.00$200.80 / 10$201.66 / 100086.297854%0.9983430.0045180.0000010.0000000.349805
QQQ18Jun21P113.00PUT113.00$0.33$0.21 / 68$0.26 / 700577.355113%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C112.00CALL112.00$201.80 / 10$202.66 / 100087.002817%0.9983430.0045180.0000010.0000000.346710
QQQ18Jun21P112.00PUT112.00$1.07$0.20 / 118$0.26 / 1210177.784349%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C111.00CALL111.00$202.79 / 10$203.66 / 100087.594148%0.9983430.0045190.0000010.0000000.343614
QQQ18Jun21P111.00PUT111.00$0.15$0.19 / 118$0.25 / 7101,12077.999214%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C110.00CALL110.00$203.96$203.80 / 10$204.66 / 100588.432521%0.9983430.0045200.0000010.0000000.340518
QQQ18Jun21P110.00PUT110.00$0.16$0.19 / 118$0.25 / 121014978.642084%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C109.00CALL109.00$204.80 / 10$205.66 / 100089.157523%0.9983430.0045210.0000010.0000000.337423
QQQ18Jun21P109.00PUT109.00$0.18$0.18 / 119$0.24 / 7305378.843484%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C108.00CALL108.00$205.79 / 10$206.66 / 100089.766583%0.9983430.0045220.0000010.0000000.334327
QQQ18Jun21P108.00PUT108.00$0.18$0.18 / 119$0.23 / 40012579.260980%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C107.00CALL107.00$168.82$206.80 / 10$207.66 / 100090.628498%0.9983430.0045220.0000010.0000000.331232
QQQ18Jun21P107.00PUT107.00$0.18$0.18 / 69$0.23 / 73028079.916930%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C106.00CALL106.00$225.81$207.80 / 10$208.66 / 100591.374754%0.9983430.0045230.0000010.0000000.328136
QQQ18Jun21P106.00PUT106.00$0.20$0.17 / 120$0.23 / 1230480.338427%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C105.00CALL105.00$216.94$208.80 / 10$209.66 / 100192.128384%0.9983430.0045240.0000010.0000000.325040
QQQ18Jun21C100.00CALL100.00$222.96$213.79 / 10$214.66 / 100195.882059%0.9983430.0045280.0000010.0000000.309562
QQQ18Jun21C99.00CALL99.00$111.00$214.79 / 10$215.66 / 100196.682276%0.9983430.0045280.0000010.0000000.306467
QQQ18Jun21P99.00PUT99.00$0.12$0.14 / 122$0.19 / 7204383.248367%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C98.00CALL98.00$215.80 / 10$216.66 / 100097.623625%0.9983430.0045290.0000010.0000000.303371
QQQ18Jun21P98.00PUT98.00$0.14 / 73$0.19 / 1840083.949375%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C97.00CALL97.00$216.80 / 10$217.66 / 100098.442124%0.9983430.0045300.0000010.0000000.300275
QQQ18Jun21P97.00PUT97.00$0.20$0.13 / 126$0.18 / 6909184.049496%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C96.00CALL96.00$217.79 / 10$218.66 / 100099.139849%0.9983430.0045310.0000010.0000000.297180
QQQ18Jun21P96.00PUT96.00$0.20$0.13 / 73$0.18 / 770784.761164%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C95.00CALL95.00$226.95$218.80 / 10$219.66 / 1001100.111091%0.9983430.0045310.0000010.0000000.294084
QQQ18Jun21P95.00PUT95.00$0.11$0.12 / 127$0.18 / 12706,41385.162550%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C94.00CALL94.00$219.79 / 10$220.66 / 1000100.820125%0.9983430.0045320.0000010.0000000.290988
QQQ18Jun21P94.00PUT94.00$0.14$0.12 / 124$0.17 / 7606985.558712%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C93.00CALL93.00$220.80 / 10$221.66 / 1000101.812391%0.9983430.0045330.0000010.0000000.287893
QQQ18Jun21P93.00PUT93.00$0.09$0.12 / 70$0.17 / 179038786.288161%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C92.00CALL92.00$231.69$221.80 / 10$222.66 / 1000102.677581%0.9983430.0045340.0000010.0000000.284797