QQQ Option Chain

End of day data from June 1, 2021 for QQQ options expired on June 18, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $364.50 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ18Jun21P325.00PUT325.00$2.91$2.92 / 1$2.94 / 9526,74278,38020.642856%-0.315040-0.1703270.0207590.262505-0.053469
QQQ18Jun21P300.00PUT300.00$0.49$0.50 / 1$0.51 / 16526,609112,66429.504563%-0.020763-0.0238530.0029210.036935-0.003473
QQQ18Jun21P295.00PUT295.00$0.38$0.37 / 894$0.40 / 84421,75468,40431.547519%-0.009012-0.0116090.0014220.017984-0.001505
QQQ18Jun21P315.00PUT315.00$1.36$1.33 / 116$1.36 / 6821,46841,34323.866967%-0.137994-0.1054050.0128800.162869-0.023252
QQQ18Jun21P320.00PUT320.00$2.00$1.96 / 133$1.99 / 3917,15477,35122.229859%-0.216780-0.1405590.0171560.216946-0.036648
QQQ18Jun21P335.00PUT335.00$6.23$6.31 / 35$6.37 / 1516,12927,68717.279280%-0.542870-0.1910470.0231730.293037-0.093066
QQQ18Jun21P330.00PUT330.00$4.25$4.30 / 1$4.32 / 1014,23587,60518.934050%-0.426720-0.1884000.0229160.289781-0.072758
QQQ18Jun21P322.00PUT322.00$2.26$2.31 / 2$2.33 / 9810,05210,13821.629233%-0.254001-0.1535000.0187250.236792-0.043005
QQQ18Jun21C340.00CALL340.00$2.10$2.08 / 40$2.11 / 1109,40958,56116.457123%0.345902-0.1736160.0215500.2725060.054867
QQQ18Jun21P312.00PUT312.00$1.06$1.07 / 122$1.09 / 705,76012,51824.902018%-0.101070-0.0845400.0103360.130700-0.017001
QQQ18Jun21P310.00PUT310.00$0.96$0.93 / 105$0.95 / 1065,46095,38325.628119%-0.080676-0.0714910.0087430.110562-0.013556
QQQ18Jun21C348.00CALL348.00$0.64$0.54 / 96$0.56 / 835,08616,47915.680307%0.198033-0.1313210.0162630.2056490.031592
QQQ18Jun21C335.00CALL335.00$4.20$4.15 / 49$4.17 / 73,66544,64117.676226%0.456869-0.1862930.0231730.2930370.072138
QQQ18Jun21P340.00PUT340.00$9.34$9.21 / 78$9.32 / 173,56519,08615.951603%-0.653837-0.1783690.0215500.272506-0.112804
QQQ18Jun21P273.00PUT273.00$0.18$0.16 / 262$0.18 / 2543,0588,00441.943891%-0.000054-0.0001050.0000130.000163-0.000009
QQQ18Jun21P275.00PUT275.00$0.18$0.17 / 395$0.19 / 2883,02532,96840.934380%-0.000096-0.0001810.0000220.000280-0.000016
QQQ18Jun21P319.00PUT319.00$1.85$1.82 / 94$1.84 / 102,2574,86122.568304%-0.199340-0.1337360.0163270.206467-0.033676
QQQ18Jun21C350.00CALL350.00$0.41$0.39 / 120$0.40 / 1321,75351,61515.771725%0.168499-0.1187820.0147040.1859340.026913
QQQ18Jun21C330.00CALL330.00$7.08$7.09 / 15$7.15 / 691,66487,80119.300411%0.573019-0.1836450.0229160.2897810.089981
QQQ18Jun21C333.00CALL333.00$5.21$5.23 / 37$5.26 / 61,3238,13118.284813%0.503234-0.1871680.0233080.2947410.079294
QQQ18Jun21P308.00PUT308.00$0.82$0.81 / 161$0.83 / 1501,21929,59026.355694%-0.063453-0.0594460.0072720.091961-0.010651
QQQ18Jun21C338.00CALL338.00$2.78$2.79 / 39$2.83 / 851,2138,74516.895831%0.389093-0.1803580.0224040.2833080.061611
QQQ18Jun21P317.00PUT317.00$1.59$1.55 / 103$1.58 / 521,16515,41323.201707%-0.166949-0.1196680.0146160.184831-0.028166
QQQ18Jun21P333.00PUT333.00$5.38$5.41 / 10$5.45 / 61,0785,97717.909606%-0.496505-0.1919230.0233080.294741-0.084924
QQQ18Jun21C334.00CALL334.00$4.74$4.67 / 29$4.70 / 1591410,15517.972972%0.479983-0.1870500.0232800.2943860.075711
QQQ18Jun21P334.00PUT334.00$5.81$5.85 / 11$5.89 / 18523,10617.596653%-0.519756-0.1918040.0232800.294386-0.089001
QQQ18Jun21P326.00PUT326.00$3.05$3.15 / 6$3.17 / 508293,12120.284127%-0.336559-0.1750460.0213260.269683-0.057170
QQQ18Jun21P324.00PUT324.00$2.68$2.68 / 86$2.71 / 68038,49620.912490%-0.294068-0.1651320.0201320.254582-0.049868
QQQ18Jun21P272.00PUT272.00$0.17$0.15 / 800$0.17 / 637624,42842.247744%-0.000040-0.0000800.0000100.000124-0.000007
QQQ18Jun21P328.00PUT328.00$3.70$3.68 / 1$3.70 / 337365,40119.607493%-0.380968-0.1828930.0222650.281555-0.064832
QQQ18Jun21C327.00CALL327.00$9.81$9.19 / 16$9.26 / 567252,15120.335654%0.641180-0.1744910.0218300.2760520.100298
QQQ18Jun21C332.00CALL332.00$5.91$5.82 / 6$5.85 / 67163,62118.597850%0.526544-0.1866400.0232570.2940930.082876
QQQ18Jun21P331.00PUT331.00$4.68$4.65 / 1$4.67 / 106373,90718.606288%-0.449907-0.1902180.0231260.292436-0.076790
QQQ18Jun21P200.00PUT200.00$0.01$0.01 / 1,220$0.03 / 1,22063520,58177.617871%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C336.00CALL336.00$3.71$3.66 / 33$3.69 / 366284,99717.405474%0.433967-0.1849110.0229900.2907190.068590
QQQ18Jun21P321.00PUT321.00$2.06$2.12 / 77$2.15 / 2362010,68021.905621%-0.235012-0.1471660.0179580.227084-0.039760
QQQ18Jun21P314.00PUT314.00$1.25$1.24 / 111$1.26 / 676179,75524.213541%-0.124823-0.0983320.0120180.151969-0.021020
QQQ18Jun21C342.00CALL342.00$1.59$1.51 / 84$1.54 / 846016,06916.095748%0.304865-0.1649810.0204640.2587770.048434
QQQ18Jun21P332.00PUT332.00$5.06$5.01 / 34$5.04 / 65643,72218.238660%-0.473195-0.1913940.0232570.294093-0.080849
QQQ18Jun21P215.00PUT215.00$0.02$0.02 / 1,030$0.03 / 105562,00368.667449%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C341.00CALL341.00$1.79$1.78 / 20$1.81 / 13455210,17716.274703%0.325088-0.1695150.0210330.2659750.051607
QQQ18Jun21P327.00PUT327.00$3.42$3.40 / 7$3.42 / 105498,26319.927077%-0.358559-0.1792470.0218300.276052-0.060962
QQQ18Jun21C345.00CALL345.00$0.91$0.91 / 5$0.94 / 23554733,93415.786743%0.248158-0.1492480.0184960.2338950.039511
QQQ18Jun21C337.00CALL337.00$3.20$3.21 / 30$3.23 / 305306,35717.130384%0.411352-0.1829240.0227320.2874630.065077
QQQ18Jun21C343.00CALL343.00$1.34$1.28 / 41$1.31 / 1894923,93315.967846%0.285276-0.1600610.0198480.2509820.045357
QQQ18Jun21P290.00PUT290.00$0.31$0.30 / 191$0.32 / 18848783,37733.834439%-0.003492-0.0050020.0006130.007752-0.000582
QQQ18Jun21C339.00CALL339.00$2.42$2.42 / 33$2.45 / 6045510,72816.671657%0.367256-0.1772440.0220080.2783050.058205
QQQ18Jun21C273.00CALL273.00$60.31$59.84 / 10$60.06 / 104391,15844.335843%0.9996850.0046620.0000130.0001630.134621
QQQ18Jun21C331.00CALL331.00$6.43$6.45 / 1$6.49 / 504304,19318.968210%0.549832-0.1854640.0231260.2924360.086442
QQQ18Jun21P297.00PUT297.00$0.42$0.42 / 193$0.44 / 7034246,71230.751102%-0.012751-0.0157080.0019240.024329-0.002131
QQQ18Jun21P318.00PUT318.00$1.71$1.68 / 116$1.70 / 74015,71822.872975%-0.182722-0.1267540.0154780.195732-0.030848
QQQ18Jun21P323.00PUT323.00$2.44$2.49 / 43$2.52 / 1443989,97121.291755%-0.273703-0.1595060.0194520.245985-0.046377
QQQ18Jun21P305.00PUT305.00$0.66$0.67 / 124$0.69 / 48438856,01727.532024%-0.043010-0.0436410.0053410.067538-0.007210
QQQ18Jun21P311.00PUT311.00$1.01$0.99 / 185$1.02 / 1323798,61725.246959%-0.090463-0.0779050.0095260.120461-0.015208
QQQ18Jun21C344.00CALL344.00$1.16$1.08 / 89$1.11 / 2193365,67715.860184%0.266363-0.1548010.0191900.2426630.042380
QQQ18Jun21P280.00PUT280.00$0.22$0.20 / 588$0.22 / 10833467,62438.460163%-0.000362-0.0006280.0000770.000974-0.000060
QQQ18Jun21P316.00PUT316.00$1.47$1.44 / 117$1.46 / 4830912,69923.529985%-0.152037-0.1125340.0137480.173849-0.025634
QQQ18Jun21C365.00CALL365.00$0.07$0.05 / 351$0.07 / 73529811,53718.510500%0.037848-0.0389740.0048140.0608780.006086
QQQ18Jun21P329.00PUT329.00$4.01$3.97 / 6$4.00 / 622933,01419.258631%-0.403714-0.1859520.0226280.286144-0.068768
QQQ18Jun21P313.00PUT313.00$1.12$1.16 / 6$1.17 / 322894,97524.580422%-0.112518-0.0913620.0111680.141223-0.018937
QQQ18Jun21P303.00PUT303.00$0.62$0.59 / 123$0.61 / 5502886,18828.295858%-0.032539-0.0347420.0042530.053777-0.005450
QQQ18Jun21P279.00PUT279.00$0.21$0.20 / 180$0.22 / 2382882,88039.142038%-0.000281-0.0004950.0000610.000768-0.000047
QQQ18Jun21P298.00PUT298.00$0.44$0.44 / 191$0.46 / 2192704,25930.291696%-0.015067-0.0181400.0022220.028094-0.002519
QQQ18Jun21P251.00PUT251.00$0.09$0.08 / 184$0.09 / 602624,10652.359309%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P336.00PUT336.00$6.86$6.82 / 20$6.88 / 262612,70416.988140%-0.565772-0.1896640.0229900.290719-0.097108
QQQ18Jun21P274.00PUT274.00$0.18$0.17 / 176$0.19 / 7462603,43041.611889%-0.000072-0.0001380.0000170.000215-0.000012
QQQ18Jun21P309.00PUT309.00$0.86$0.87 / 154$0.89 / 18024610,43726.009412%-0.071682-0.0653300.0079910.101048-0.012038
QQQ18Jun21C347.00CALL347.00$0.70$0.64 / 105$0.66 / 682406,59415.660901%0.213974-0.1374600.0170270.2153130.034114
QQQ18Jun21P170.00PUT170.00$0.01$0.01 / 16522217,37895.106259%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P307.00PUT307.00$0.76$0.76 / 168$0.78 / 32020416,00426.748526%-0.055955-0.0538610.0065900.083331-0.009388
QQQ18Jun21P175.00PUT175.00$0.01$0.01 / 19$0.02 / 1,4402021,60794.255215%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C357.00CALL357.00$0.17$0.15 / 5$0.16 / 42318513,78616.971589%0.089277-0.0762930.0094330.1192850.014310
QQQ18Jun21P283.00PUT283.00$0.24$0.23 / 180$0.25 / 21418015,39637.197761%-0.000755-0.0012390.0001520.001922-0.000126
QQQ18Jun21C361.00CALL361.00$0.10$0.08 / 278$0.10 / 2601621,71917.585991%0.059154-0.0557090.0068840.0870560.009498
QQQ18Jun21P338.00PUT338.00$7.91$7.94 / 45$8.04 / 171595,53816.470909%-0.610646-0.1851120.0224040.283308-0.105073
QQQ18Jun21P260.00PUT260.00$0.11$0.11 / 42$0.12 / 25115951,71548.258432%-0.000001-0.0000020.0000010.0000030.000000
QQQ18Jun21P337.00PUT337.00$6.92$7.35 / 64$7.45 / 101582,79916.717160%-0.588387-0.1876780.0227320.287463-0.101114
QQQ18Jun21C325.00CALL325.00$10.77$10.69 / 17$10.78 / 6515739,39221.035704%0.684699-0.1655710.0207590.2625050.106805
QQQ18Jun21P278.00PUT278.00$0.20$0.19 / 284$0.21 / 19615447,02839.532760%-0.000216-0.0003880.0000480.000602-0.000036
QQQ18Jun21C358.00CALL358.00$0.14$0.13 / 12$0.14 / 2391512,91717.120062%0.080813-0.0708150.0087540.1107040.012959
QQQ18Jun21C351.00CALL351.00$0.36$0.33 / 186$0.35 / 19114412,71015.891400%0.154910-0.1124690.0139190.1760180.024756
QQQ18Jun21C360.00CALL360.00$0.10$0.10 / 69$0.11 / 10514126,18617.483922%0.065781-0.0605110.0074790.0945710.010558
QQQ18Jun21C329.00CALL329.00$7.99$7.77 / 6$7.85 / 1351417,35619.685003%0.596024-0.1811970.0226280.2861440.093478
QQQ18Jun21C349.00CALL349.00$0.49$0.46 / 20$0.47 / 1241382,07215.711570%0.182873-0.1250800.0154860.1958330.029191
QQQ18Jun21C346.00CALL346.00$0.82$0.77 / 20$0.78 / 7413511,28315.706092%0.230688-0.1434520.0177730.2247530.036755
QQQ18Jun21P282.00PUT282.00$0.21$0.22 / 201$0.24 / 1981336,85337.632252%-0.000594-0.0009940.0001220.001541-0.000099
QQQ18Jun21P301.00PUT301.00$0.50$0.52 / 197$0.54 / 1751323,97129.047340%-0.024218-0.0271630.0033260.042055-0.004053
QQQ18Jun21P284.00PUT284.00$0.22$0.23 / 589$0.26 / 2281281,19736.629378%-0.000954-0.0015370.0001880.002383-0.000159
QQQ18Jun21P292.00PUT292.00$0.34$0.33 / 173$0.35 / 2441253,47232.965798%-0.005175-0.0071110.0008710.011019-0.000863
QQQ18Jun21P296.00PUT296.00$0.41$0.39 / 785$0.42 / 7611235,15831.123929%-0.010744-0.0135370.0016580.020968-0.001795
QQQ18Jun21P306.00PUT306.00$0.73$0.72 / 1$0.73 / 38011414,79727.155325%-0.049154-0.0485890.0059460.075185-0.008243
QQQ18Jun21P276.00PUT276.00$0.19$0.18 / 157$0.20 / 2961117,11440.584516%-0.000126-0.0002350.0000290.000364-0.000021
QQQ18Jun21C300.00CALL300.00$33.66$33.21 / 98$33.39 / 110915,14030.584126%0.978976-0.0190920.0029210.0369350.144471
QQQ18Jun21C375.00CALL375.00$0.02$0.01 / 1,370$0.03 / 1,2021087,85720.347549%0.010671-0.0133550.0016480.0208440.001721
QQQ18Jun21P341.00PUT341.00$9.30$9.91 / 80$10.04 / 381063,80115.784864%-0.674651-0.1742680.0210330.265975-0.116557
QQQ18Jun21C359.00CALL359.00$0.13$0.11 / 166$0.13 / 5671031,74017.325143%0.072991-0.0655490.0081020.1024590.011710
QQQ18Jun21P268.00PUT268.00$0.14$0.14 / 130$0.16 / 83210243,90944.547259%-0.000012-0.0000250.0000030.000038-0.000002
QQQ18Jun21P222.00PUT222.00$0.04$0.03 / 704$0.05 / 1,09010083866.972534%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C353.00CALL353.00$0.25$0.24 / 196$0.26 / 141956,71316.111548%0.130063-0.0999550.0123660.1563770.020808
QQQ18Jun21P288.00PUT288.00$0.27$0.27 / 1,275$0.29 / 5922,19434.637948%-0.002312-0.0034470.0004230.005343-0.000385
QQQ18Jun21C323.00CALL323.00$12.54$12.27 / 12$12.36 / 109896,40721.732654%0.726036-0.1547490.0194520.2459850.112910
QQQ18Jun21C328.00CALL328.00$8.44$8.48 / 1$8.54 / 107866,82020.023918%0.618770-0.1781370.0222650.2815550.096921
QQQ18Jun21C354.00CALL354.00$0.21$0.22 / 11$0.23 / 233754,13816.375434%0.118780-0.0938250.0116060.1467620.019012
QQQ18Jun21C368.00CALL368.00$0.05$0.03 / 1,010$0.05 / 3306977718.919256%0.026470-0.0290130.0035830.0453060.004261
QQQ18Jun21C355.00CALL355.00$0.19$0.18 / 248$0.20 / 1256819,39716.441622%0.108235-0.0878200.0108610.1373480.017333
QQQ18Jun21P342.00PUT342.00$10.92$10.65 / 61$10.76 / 25673,18815.569013%-0.694874-0.1697340.0204640.258777-0.120222
QQQ18Jun21P343.00PUT343.00$11.49$11.41 / 83$11.57 / 100661,65915.475249%-0.714462-0.1648140.0198480.250982-0.123793
QQQ18Jun21C326.00CALL326.00$9.98$9.91 / 32$10.03 / 100654,20320.684366%0.663180-0.1702900.0213260.2696830.103596
QQQ18Jun21P259.00PUT259.00$0.10$0.10 / 322$0.12 / 475633,29948.651072%-0.000001-0.0000010.0000010.0000020.000000
QQQ18Jun21P299.00PUT299.00$0.49$0.46 / 175$0.48 / 67623,09129.811768%-0.017725-0.0208500.0025530.032288-0.002964
QQQ18Jun21P285.00PUT285.00$0.25$0.24 / 549$0.26 / 536259,83736.057045%-0.001199-0.0018960.0002320.002940-0.000200
QQQ18Jun21P345.00PUT345.00$12.90$13.04 / 69$13.17 / 16591,58015.111760%-0.751581-0.1540000.0184960.233895-0.130625
QQQ18Jun21P293.00PUT293.00$0.34$0.34 / 198$0.36 / 170592,59132.420695%-0.006255-0.0084150.0010310.013038-0.001044
QQQ18Jun21P304.00PUT304.00$0.66$0.62 / 170$0.65 / 614529,84927.874222%-0.037485-0.0390250.0047760.060401-0.006281
QQQ18Jun21C320.00CALL320.00$14.99$14.73 / 24$14.83 / 515032,98622.702532%0.782959-0.1358020.0171560.2169460.121159
QQQ18Jun21C319.00CALL319.00$15.57$15.57 / 61$15.68 / 55483,31923.013221%0.800399-0.1289790.0163270.2064670.123638
QQQ18Jun21C318.00CALL318.00$17.19$16.45 / 15$16.57 / 10462,30723.464318%0.817017-0.1219960.0154780.1957320.125973
QQQ18Jun21C310.00CALL310.00$23.61$23.64 / 100$23.82 / 14517,06326.265314%0.919063-0.0667320.0087430.1105620.139320
QQQ18Jun21P302.00PUT302.00$0.57$0.55 / 179$0.57 / 165412,79928.627533%-0.028130-0.0307890.0037690.047665-0.004709
QQQ18Jun21P350.00PUT350.00$17.45$17.51 / 1$17.70 / 1003468214.916607%-0.831240-0.1235330.0147040.185934-0.145689
QQQ18Jun21P256.00PUT256.00$0.09$0.09 / 554$0.11 / 475341,95450.052414%-0.0000010.0000000.0000010.0000010.000000
QQQ18Jun21C316.00CALL316.00$18.52$18.21 / 16$18.33 / 10317,02824.177475%0.847702-0.1077750.0137480.1738490.130201
QQQ18Jun21C315.00CALL315.00$19.39$19.06 / 100$19.23 / 13114,95524.429764%0.861745-0.1006460.0128800.1628690.132090
QQQ18Jun21C260.00CALL260.00$72.87$72.78 / 10$73.00 / 10302,90551.498306%0.9997380.0047690.0000010.0000030.128219
QQQ18Jun21P270.00PUT270.00$0.16$0.14 / 850$0.16 / 1432945,01243.203960%-0.000022-0.0000450.0000050.000069-0.000004
QQQ18Jun21P250.00PUT250.00$0.08$0.08 / 166$0.09 / 2572639,11153.024362%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C352.00CALL352.00$0.30$0.29 / 3$0.30 / 172257,83116.039559%0.142102-0.1061810.0131390.1661470.022722
QQQ18Jun21C370.00CALL370.00$0.05$0.03 / 298$0.04 / 3052426,22519.491948%0.020634-0.0235310.0029050.0367400.003323
QQQ18Jun21C362.00CALL362.00$0.09$0.07 / 750$0.09 / 266241,07117.781538%0.053078-0.0511510.0063200.0799240.008526
QQQ18Jun21P347.00PUT347.00$14.86$14.77 / 84$14.89 / 52348614.831076%-0.785765-0.1422120.0170270.215313-0.137009
QQQ18Jun21C321.00CALL321.00$14.19$13.88 / 54$14.02 / 1002211,91622.403848%0.764727-0.1424090.0179580.2270840.118541
QQQ18Jun21C313.00CALL313.00$21.10$20.91 / 30$21.04 / 10212,18225.262307%0.887221-0.0866040.0111680.1412230.135419
QQQ18Jun21P359.00PUT359.00$26.36$26.21 / 10$26.43 / 10206613.941978%-0.926748-0.0702980.0081020.102459-0.165330
QQQ18Jun21C308.00CALL308.00$24.85$25.57 / 10$25.70 / 102065427.258601%0.936286-0.0546860.0072720.0919610.141239
QQQ18Jun21C322.00CALL322.00$13.49$13.04 / 100$13.18 / 10194,14022.000977%0.745738-0.1487430.0187250.2367920.115789
QQQ18Jun21C275.00CALL275.00$58.50$57.85 / 10$58.07 / 101910,87343.199187%0.9996430.0045860.0000220.0002800.135600
QQQ18Jun21P185.00PUT185.00$0.01$0.01 / 133$0.02 / 1,1551913,01986.548665%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C270.00CALL270.00$65.43$62.83 / 10$63.04 / 10186,00546.013684%0.9997170.0047240.0000050.0000690.133147
QQQ18Jun21P220.00PUT220.00$0.03$0.03 / 325$0.04 / 2911824,94467.450343%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P180.00PUT180.00$0.01$0.01 / 60$0.02 / 1,076186,63690.350709%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P344.00PUT344.00$12.62$12.21 / 66$12.33 / 14162,36315.216613%-0.733376-0.1595530.0191900.242663-0.127263
QQQ18Jun21C307.00CALL307.00$26.45$26.48 / 100$26.62 / 441652427.403535%0.943783-0.0491000.0065900.0833310.142009
QQQ18Jun21P261.00PUT261.00$0.10$0.11 / 167$0.13 / 6061683747.856550%-0.000001-0.0000020.0000010.0000040.000000
QQQ18Jun21P266.00PUT266.00$0.14$0.13 / 197$0.15 / 773151,30345.464208%-0.000006-0.0000130.0000020.000020-0.000001
QQQ18Jun21P287.00PUT287.00$0.27$0.26 / 500$0.28 / 1201215,89435.121853%-0.001867-0.0028400.0003480.004401-0.000311
QQQ18Jun21P205.00PUT205.00$0.01$0.02 / 103$0.03 / 890122,79575.606705%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C356.00CALL356.00$0.18$0.16 / 230$0.18 / 372113,73916.680259%0.098409-0.0819680.0101360.1281760.015767
QQQ18Jun21P277.00PUT277.00$0.18$0.18 / 633$0.20 / 1481113,86739.904959%-0.000166-0.0003030.0000370.000470-0.000028
QQQ18Jun21P264.00PUT264.00$0.12$0.12 / 196$0.14 / 5191186546.345613%-0.000003-0.0000070.0000010.000011-0.000001
QQQ18Jun21P385.00PUT385.00$52.34$52.09 / 10$52.31 / 1010028.822060%-0.997290-0.0083520.0004450.005629-0.189466
QQQ18Jun21C373.00CALL373.00$0.03$0.02 / 228$0.03 / 1331010720.010852%0.013979-0.0168730.0020830.0263390.002253
QQQ18Jun21C314.00CALL314.00$22.43$19.97 / 100$20.12 / 102101,23824.772311%0.874916-0.0935730.0120180.1519690.133829
QQQ18Jun21P267.00PUT267.00$0.12$0.13 / 303$0.15 / 525105,23444.793648%-0.000008-0.0000180.0000020.000028-0.000001
QQQ18Jun21P217.00PUT217.00$0.03$0.02 / 1,090$0.04 / 785101,08768.485178%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C324.00CALL324.00$11.60$11.46 / 20$11.57 / 184,68321.375126%0.705671-0.1603750.0201320.2545820.109912
QQQ18Jun21C305.00CALL305.00$28.98$28.38 / 100$28.52 / 1987,35228.158064%0.956729-0.0388810.0053410.0675380.143201
QQQ18Jun21P294.00PUT294.00$0.37$0.36 / 172$0.38 / 21984,04532.033487%-0.007526-0.0099080.0012140.015350-0.001256
QQQ18Jun21P291.00PUT291.00$0.31$0.31 / 258$0.33 / 17183,44833.315459%-0.004262-0.0059790.0007330.009265-0.000711
QQQ18Jun21P339.00PUT339.00$8.61$8.55 / 68$8.66 / 2473,60016.189678%-0.632483-0.1819970.0220080.278305-0.108973
QQQ18Jun21C312.00CALL312.00$22.62$21.79 / 100$21.97 / 10171,76025.549295%0.898668-0.0797810.0103360.1307000.136862
QQQ18Jun21C287.00CALL287.00$46.06$45.95 / 10$46.16 / 10625636.761230%0.9978720.0019250.0003480.0044010.141223
QQQ18Jun21C285.00CALL285.00$47.95$47.93 / 10$48.14 / 1061,53437.816169%0.9985390.0028690.0002320.0029400.140348
QQQ18Jun21P271.00PUT271.00$0.14$0.15 / 266$0.17 / 360620,52742.922774%-0.000030-0.0000600.0000070.000093-0.000005
QQQ18Jun21P255.00PUT255.00$0.09$0.09 / 254$0.11 / 565610,31250.718824%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C303.00CALL303.00$30.39$30.30 / 100$30.45 / 60584829.035018%0.967200-0.0299800.0042530.0537770.143974
QQQ18Jun21C290.00CALL290.00$43.13$42.99 / 10$43.20 / 1053,32935.293889%0.996246-0.0002380.0006130.0077520.142431
QQQ18Jun21P289.00PUT289.00$0.32$0.29 / 158$0.31 / 21958,28934.347747%-0.002848-0.0041630.0005100.006452-0.000475
QQQ18Jun21C317.00CALL317.00$19.98$17.29 / 100$17.45 / 9947,91723.740302%0.832789-0.1149100.0146160.1848310.128162
QQQ18Jun21C311.00CALL311.00$22.07$22.75 / 61$22.89 / 10480426.032621%0.909276-0.0731450.0095260.1204610.138161
QQQ18Jun21P248.00PUT248.00$0.09$0.07 / 527$0.09 / 601416,05753.972719%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P242.00PUT242.00$0.07$0.06 / 179$0.07 / 6041,00156.650044%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C363.00CALL363.00$0.09$0.07 / 81$0.08 / 20531,79818.110457%0.047523-0.0468410.0057870.0731830.007636
QQQ18Jun21P352.00PUT352.00$19.30$19.40 / 1$19.59 / 10034714.818213%-0.857637-0.1109310.0131390.166147-0.150867
QQQ18Jun21P265.00PUT265.00$0.12$0.12 / 590$0.14 / 253325,69745.679270%-0.000004-0.0000090.0000010.000015-0.000001
QQQ18Jun21P262.00PUT262.00$0.11$0.11 / 313$0.13 / 46332,03947.186873%-0.000001-0.0000030.0000010.0000050.000000
QQQ18Jun21P221.00PUT221.00$0.03$0.03 / 602$0.04 / 15531,08666.767918%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C372.00CALL372.00$0.04$0.02 / 970$0.04 / 1,14027319.996742%0.015950-0.0188980.0023330.0295010.002570
QQQ18Jun21P360.00PUT360.00$26.95$27.20 / 10$27.42 / 10253913.571360%-0.933957-0.0652590.0074790.094571-0.166976
QQQ18Jun21P349.00PUT349.00$16.82$16.58 / 82$16.77 / 100213614.954019%-0.816866-0.1298310.0154860.195833-0.142918
QQQ18Jun21P195.00PUT195.00$0.02$0.01 / 950$0.02 / 307211,38979.232036%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C380.00CALL380.00$0.01$0.01 / 227$0.02 / 308110,21921.702174%0.005242-0.0071420.0008810.0111440.000846
QQQ18Jun21P375.00PUT375.00$39.83$42.11 / 10$42.34 / 1018424.824966%-0.989068-0.0181000.0016480.020844-0.183210
QQQ18Jun21C371.00CALL371.00$0.03$0.02 / 1,110$0.04 / 975119619.574037%0.018161-0.0211140.0026070.0329630.002926
QQQ18Jun21C367.00CALL367.00$0.05$0.04 / 302$0.06 / 980181918.993751%0.029885-0.0320940.0039640.0501220.004809
QQQ18Jun21C366.00CALL366.00$0.06$0.04 / 940$0.06 / 291177018.535828%0.033668-0.0354120.0043740.0553100.005416
QQQ18Jun21C304.00CALL304.00$29.30$29.32 / 100$29.52 / 100144628.680863%0.962253-0.0342640.0047760.0604010.143636
QQQ18Jun21C302.00CALL302.00$31.35$31.26 / 100$31.46 / 100138029.670985%0.971609-0.0260280.0037690.0476650.144222
QQQ18Jun21C299.00CALL299.00$36.67$34.16 / 10$34.37 / 21133230.949393%0.982013-0.0160880.0025530.0322880.144487
QQQ18Jun21C295.00CALL295.00$40.79$38.07 / 20$38.28 / 1018,07732.823165%0.990726-0.0068470.0014220.0179840.143974
QQQ18Jun21P281.00PUT281.00$0.20$0.21 / 316$0.23 / 18913,94338.053185%-0.000465-0.0007920.0000970.001229-0.000077
QQQ18Jun21C263.00CALL263.00$69.88$69.79 / 10$70.01 / 10123149.768893%0.9997370.0047650.0000010.0000080.129698
QQQ18Jun21P240.00PUT240.00$0.05$0.06 / 120$0.07 / 493115,65057.986934%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C150.00CALL150.00$183.00$182.69 / 10$182.90 / 1013136.748473%0.9997390.0047950.0000010.0000000.073972
QQQ18Jun21C490.00CALL490.00$0.01$0.01 / 1,37501,81754.917008%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P490.00PUT490.00$157.74$157.10 / 10$157.31 / 100070.013162%-0.999739-0.0047200.0000010.000000-0.241643
QQQ18Jun21C485.00CALL485.00$0.02$0.01 / 1,375091553.595257%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P485.00PUT485.00$152.10 / 10$152.31 / 100068.405308%-0.999739-0.0047210.0000010.000000-0.239177
QQQ18Jun21C480.00CALL480.00$0.01$0.01 / 1,215062552.257076%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P480.00PUT480.00$147.10 / 10$147.31 / 100066.781538%-0.999739-0.0047220.0000010.000000-0.236711
QQQ18Jun21C475.00CALL475.00$0.01$0.01 / 1,37508750.902561%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P475.00PUT475.00$142.10 / 10$142.31 / 100065.129645%-0.999739-0.0047230.0000010.000000-0.234246
QQQ18Jun21C470.00CALL470.00$0.01$0.01 / 1,215028949.529968%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P470.00PUT470.00$137.10 / 10$137.31 / 100063.453302%-0.999739-0.0047240.0000010.000000-0.231780
QQQ18Jun21C465.00CALL465.00$0.03$0.01 / 1,215023548.139786%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P465.00PUT465.00$124.70$132.10 / 10$132.31 / 100661.753334%-0.999739-0.0047260.0000010.000000-0.229314
QQQ18Jun21C460.00CALL460.00$0.02$0.01 / 1,215044946.729206%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P460.00PUT460.00$144.74$127.10 / 10$127.31 / 100060.028550%-0.999739-0.0047270.0000010.000000-0.226848
QQQ18Jun21C455.00CALL455.00$0.03$0.01 / 1,140024245.294916%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P455.00PUT455.00$122.10 / 10$122.31 / 100058.277651%-0.999739-0.0047280.0000010.000000-0.224383
QQQ18Jun21C450.00CALL450.00$0.01$0.01 / 1,140011,32143.844947%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P450.00PUT450.00$117.10 / 10$117.31 / 100041.826324%-0.999739-0.0047290.0000010.000000-0.221917
QQQ18Jun21C445.00CALL445.00$0.02$0.01 / 1,14001,26742.373294%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P445.00PUT445.00$112.10 / 10$112.31 / 100054.693073%-0.999739-0.0047300.0000010.000000-0.219451
QQQ18Jun21C440.00CALL440.00$0.01$0.01 / 1,31301,43440.880841%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P440.00PUT440.00$107.10 / 10$107.31 / 100052.855177%-0.999739-0.0047310.0000010.000000-0.216985
QQQ18Jun21C435.00CALL435.00$0.02$0.01 / 1,335084839.360933%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P435.00PUT435.00$118.18$102.10 / 10$102.31 / 100050.991782%-0.999739-0.0047320.0000010.000000-0.214520
QQQ18Jun21C430.00CALL430.00$0.02$0.01 / 1,329057437.821606%0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21P430.00PUT430.00$97.10 / 10$97.31 / 100049.092580%-0.999739-0.0047340.0000010.000001-0.212054
QQQ18Jun21C425.00CALL425.00$0.01$0.01 / 1,23101,82136.256071%0.000001-0.0000030.0000010.0000040.000000
QQQ18Jun21P425.00PUT425.00$107.17$92.10 / 10$92.31 / 100047.162596%-0.999738-0.0047370.0000010.000004-0.209588
QQQ18Jun21C420.00CALL420.00$0.01$0.01 / 1,15802,53234.666092%0.000003-0.0000070.0000010.0000110.000001
QQQ18Jun21P420.00PUT420.00$102.88$87.10 / 10$87.31 / 100145.196841%-0.999736-0.0047430.0000010.000011-0.207122
QQQ18Jun21C415.00CALL415.00$0.01$0.01 / 1,12601,11033.049492%0.000010-0.0000210.0000030.0000320.000002
QQQ18Jun21P415.00PUT415.00$98.62$82.10 / 10$82.31 / 100043.195338%-0.999729-0.0047570.0000030.000032-0.204655
QQQ18Jun21C410.00CALL410.00$0.01$0.01 / 1,12404,97031.404843%0.000027-0.0000550.0000070.0000850.000004
QQQ18Jun21P410.00PUT410.00$68.28$77.10 / 10$77.31 / 100041.155327%-0.999712-0.0047920.0000070.000085-0.202187
QQQ18Jun21C405.00CALL405.00$0.01$0.01 / 329096529.731386%0.000073-0.0001390.0000170.0002170.000012
QQQ18Jun21P405.00PUT405.00$63.29$72.10 / 10$72.31 / 100039.463665%-0.999666-0.0048780.0000170.000217-0.199713
QQQ18Jun21C400.00CALL400.00$0.01$0.01 / 1,064019,33828.028749%0.000188-0.0003380.0000420.0005270.000030
QQQ18Jun21P400.00PUT400.00$71.06$67.10 / 10$67.31 / 1004134.157684%-0.999551-0.0050780.0000420.000527-0.197229
QQQ18Jun21C395.00CALL395.00$0.01$0.01 / 27201,31026.293543%0.000462-0.0007840.0000970.0012220.000075
QQQ18Jun21P395.00PUT395.00$61.90$62.09 / 10$62.32 / 100031.105920%-0.999276-0.0055250.0000970.001222-0.194719
QQQ18Jun21C390.00CALL390.00$0.01$0.01 / 186020,12724.523868%0.001090-0.0017260.0002130.0026920.000176
QQQ18Jun21P390.00PUT390.00$57.43$57.09 / 10$57.32 / 10029629.761876%-0.998649-0.0064680.0002130.002692-0.192152
QQQ18Jun21C385.00CALL385.00$0.02$0.01 / 60$0.02 / 1,27402,20123.603216%0.002449-0.0036090.0004450.0056290.000396
QQQ18Jun21P380.00PUT380.00$45.78$47.10 / 10$47.32 / 1005926.175668%-0.994497-0.0118870.0008810.011144-0.186550
QQQ18Jun21C376.00CALL376.00$0.02$0.01 / 1,290$0.03 / 1,218031220.750150%0.009295-0.0118390.0014610.0184760.001499
QQQ18Jun21P376.00PUT376.00$41.60$43.11 / 10$43.33 / 10010825.295330%-0.990444-0.0165840.0014610.018476-0.183924
QQQ18Jun21C374.00CALL374.00$0.03$0.02 / 185$0.03 / 389024420.424223%0.012226-0.0150290.0018550.0234590.001971
QQQ18Jun21P374.00PUT374.00$36.19$41.12 / 10$41.34 / 1003824.352349%-0.987513-0.0197750.0018550.023459-0.182466
QQQ18Jun21P373.00PUT373.00$34.15$40.12 / 10$40.34 / 1004425.253506%-0.985760-0.0216190.0020830.026339-0.181691
QQQ18Jun21P372.00PUT372.00$33.75$39.12 / 10$39.34 / 1004116.194668%-0.983789-0.0236440.0023330.029501-0.180881
QQQ18Jun21P371.00PUT371.00$33.65$38.13 / 10$38.35 / 1002515.862135%-0.981578-0.0258600.0026070.032963-0.180032
QQQ18Jun21P370.00PUT370.00$35.71$37.13 / 10$37.35 / 10034917.868266%-0.979105-0.0282780.0029050.036740-0.179142
QQQ18Jun21C369.00CALL369.00$0.04$0.03 / 735$0.05 / 1,040022919.363656%0.023395-0.0261610.0032300.0408500.003767
QQQ18Jun21P369.00PUT369.00$34.96$36.13 / 10$36.36 / 1002816.915054%-0.976343-0.0309080.0032300.040850-0.178205
QQQ18Jun21P368.00PUT368.00$30.92$35.14 / 10$35.36 / 1003517.848627%-0.973269-0.0337600.0035830.045306-0.177218
QQQ18Jun21P367.00PUT367.00$49.00$34.14 / 10$34.36 / 1003116.616675%-0.969854-0.0368410.0039640.050122-0.176177
QQQ18Jun21P366.00PUT366.00$28.09$33.15 / 10$33.37 / 10018318.054618%-0.966071-0.0401590.0043740.055310-0.175077
QQQ18Jun21P365.00PUT365.00$30.96$32.18 / 76$32.38 / 10030621.597400%-0.961890-0.0437210.0048140.060878-0.173913
QQQ18Jun21C364.00CALL364.00$0.10$0.06 / 100$0.08 / 95708,54918.419727%0.042457-0.0427820.0052850.0668340.006825
QQQ18Jun21P364.00PUT364.00$28.06$31.16 / 10$31.38 / 1002515.126528%-0.957282-0.0475300.0052850.066834-0.172682
QQQ18Jun21P363.00PUT363.00$30.60$30.16 / 10$30.38 / 1009913.049467%-0.952216-0.0515890.0057870.073183-0.171377
QQQ18Jun21P362.00PUT362.00$38.28$29.18 / 10$29.40 / 1003013.997277%-0.946661-0.0558990.0063200.079924-0.169994
QQQ18Jun21P361.00PUT361.00$33.76$28.19 / 10$28.41 / 1001412.496860%-0.940585-0.0604570.0068840.087056-0.168529
QQQ18Jun21P358.00PUT358.00$24.02$25.22 / 124$25.44 / 10027414.067607%-0.918926-0.0755640.0087540.110704-0.163588
QQQ18Jun21P357.00PUT357.00$23.44$24.24 / 10$24.46 / 10015114.446557%-0.910462-0.0810430.0094330.119285-0.161744
QQQ18Jun21P356.00PUT356.00$20.32$23.26 / 100$23.48 / 1004114.592435%-0.901330-0.0867180.0101360.128176-0.159794
QQQ18Jun21P355.00PUT355.00$19.93$22.29 / 10$22.50 / 1001,93714.722060%-0.891504-0.0925700.0108610.137348-0.157735
QQQ18Jun21P354.00PUT354.00$18.96$21.31 / 100$21.53 / 10011014.717347%-0.880959-0.0985740.0116060.146762-0.155562
QQQ18Jun21P353.00PUT353.00$26.90$20.36 / 99$20.56 / 10007714.872617%-0.869676-0.1047050.0123660.156377-0.153274
QQQ18Jun21P351.00PUT351.00$18.96$18.45 / 100$18.65 / 10009914.931286%-0.844828-0.1172190.0139190.176018-0.148339
QQQ18Jun21P348.00PUT348.00$15.55$15.68 / 47$15.85 / 100020815.044141%-0.801706-0.1360720.0162630.205649-0.140024
QQQ18Jun21P346.00PUT346.00$14.18$13.89 / 83$14.02 / 17066014.960675%-0.769051-0.1482040.0177730.224753-0.133875
QQQ18Jun21C309.00CALL309.00$25.46$24.58 / 100$24.76 / 1063026.679868%0.928057-0.0605700.0079910.1010480.140345
QQQ18Jun21C306.00CALL306.00$30.00$27.46 / 28$27.61 / 100078528.104186%0.950585-0.0438280.0059460.0751850.142660
QQQ18Jun21C301.00CALL301.00$33.24$32.27 / 7$32.42 / 1031230.303136%0.975521-0.0224010.0033260.0420550.144385
QQQ18Jun21C298.00CALL298.00$36.34$35.14 / 10$35.35 / 10084531.472550%0.984672-0.0133780.0022220.0280940.144440
QQQ18Jun21C297.00CALL297.00$33.06$36.11 / 10$36.32 / 21034131.854103%0.986987-0.0109450.0019240.0243290.144334
QQQ18Jun21C296.00CALL296.00$38.59$37.09 / 20$37.30 / 10062632.345611%0.988995-0.0087740.0016580.0209680.144177
QQQ18Jun21C294.00CALL294.00$33.61$39.05 / 20$39.26 / 10028133.280356%0.992213-0.0051450.0012140.0153500.143729
QQQ18Jun21C293.00CALL293.00$41.85$40.03 / 10$40.25 / 10040633.801841%0.993484-0.0036520.0010310.0130380.143449
QQQ18Jun21C292.00CALL292.00$41.99$41.02 / 10$41.23 / 10052934.310467%0.994564-0.0023480.0008710.0110190.143136
QQQ18Jun21C291.00CALL291.00$43.95$42.00 / 10$42.21 / 10073934.725407%0.995477-0.0012160.0007330.0092650.142796
QQQ18Jun21C289.00CALL289.00$45.41$43.97 / 10$44.19 / 10020635.763725%0.9968900.0006010.0005100.0064520.142045
QQQ18Jun21C288.00CALL288.00$46.50$44.96 / 10$45.17 / 10088836.221905%0.9974270.0013170.0004230.0053430.141642
QQQ18Jun21C286.00CALL286.00$48.31$46.94 / 10$47.15 / 10010237.291241%0.9982390.0024380.0002850.0036070.140791
QQQ18Jun21P286.00PUT286.00$0.27$0.25 / 514$0.27 / 14602,42135.596479%-0.001500-0.0023270.0002850.003607-0.000250
QQQ18Jun21C284.00CALL284.00$41.65$48.92 / 10$49.13 / 10010138.328056%0.9987850.0032280.0001880.0023830.139895
QQQ18Jun21C283.00CALL283.00$38.48$49.91 / 10$50.12 / 10034938.833287%0.9989840.0035260.0001520.0019220.139435
QQQ18Jun21C282.00CALL282.00$45.75$50.90 / 10$51.12 / 1001,11639.439511%0.9991450.0037720.0001220.0015410.138969
QQQ18Jun21C281.00CALL281.00$53.69$51.89 / 10$52.11 / 10078239.929879%0.9992740.0039730.0000970.0012290.138497
QQQ18Jun21C280.00CALL280.00$55.39$52.89 / 10$53.10 / 1003,22240.529093%0.9993760.0041380.0000770.0009740.138021
QQQ18Jun21C279.00CALL279.00$55.73$53.88 / 10$54.09 / 10016841.002267%0.9994580.0042710.0000610.0007680.137542
QQQ18Jun21C278.00CALL278.00$47.80$54.87 / 10$55.09 / 1002,41741.589774%0.9995230.0043780.0000480.0006020.137059
QQQ18Jun21C277.00CALL277.00$48.77$55.86 / 10$56.08 / 1009,15442.047194%0.9995730.0044640.0000370.0004700.136575
QQQ18Jun21C276.00CALL276.00$53.28$56.86 / 10$57.07 / 10014942.624213%0.9996130.0045320.0000290.0003640.136088
QQQ18Jun21C274.00CALL274.00$66.66$58.85 / 10$59.06 / 10033143.768721%0.9996670.0046290.0000170.0002150.135111
QQQ18Jun21C272.00CALL272.00$43.13$60.84 / 10$61.05 / 10028144.899456%0.9996990.0046880.0000100.0001240.134130
QQQ18Jun21C271.00CALL271.00$57.27$61.83 / 10$62.05 / 10027245.457191%0.9997090.0047080.0000070.0000930.133638
QQQ18Jun21C269.00CALL269.00$60.40$63.82 / 10$64.04 / 1005346.562274%0.9997230.0047350.0000040.0000520.132654
QQQ18Jun21P269.00PUT269.00$0.15$0.14 / 267$0.16 / 52002,03043.874727%-0.000016-0.0000330.0000040.000052-0.000003
QQQ18Jun21C268.00CALL268.00$65.82$64.82 / 10$65.03 / 1007947.109282%0.9997270.0047440.0000030.0000380.132162
QQQ18Jun21C267.00CALL267.00$71.77$65.81 / 10$66.03 / 10023747.650570%0.9997300.0047510.0000020.0000280.131669
QQQ18Jun21C266.00CALL266.00$59.56$66.81 / 10$67.02 / 10046948.186760%0.9997330.0047560.0000020.0000200.131177
QQQ18Jun21C265.00CALL265.00$70.00$67.80 / 10$68.02 / 1005,59848.717590%0.9997350.0047600.0000010.0000150.130684
QQQ18Jun21C264.00CALL264.00$55.00$68.80 / 10$69.02 / 1001,00249.426211%0.9997360.0047630.0000010.0000110.130191
QQQ18Jun21P263.00PUT263.00$0.20$0.12 / 161$0.13 / 24901,07946.772474%-0.000002-0.0000050.0000010.0000080.000000
QQQ18Jun21C262.00CALL262.00$59.37$70.79 / 10$71.01 / 10021650.472348%0.9997370.0047670.0000010.0000050.129205
QQQ18Jun21C261.00CALL261.00$60.42$71.79 / 10$72.00 / 10046050.988955%0.9997380.0047680.0000010.0000040.128712
QQQ18Jun21C259.00CALL259.00$54.37$73.78 / 10$74.00 / 10064852.203290%0.9997380.0047700.0000010.0000020.127725
QQQ18Jun21C258.00CALL258.00$75.77$74.77 / 10$74.99 / 10014952.503144%0.9997390.0047700.0000010.0000010.127232
QQQ18Jun21P258.00PUT258.00$0.24$0.10 / 171$0.12 / 60501,53649.315792%-0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21C257.00CALL257.00$61.06$75.77 / 10$75.99 / 10012053.206624%0.9997390.0047710.0000010.0000010.126739
QQQ18Jun21P257.00PUT257.00$0.15$0.10 / 43$0.11 / 25302,87349.691587%-0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21C256.00CALL256.00$77.85$76.77 / 10$76.99 / 1006453.912336%0.9997390.0047710.0000010.0000010.126246
QQQ18Jun21C255.00CALL255.00$79.60$77.76 / 10$77.98 / 10056754.183417%0.9997390.0047710.0000010.0000000.125753
QQQ18Jun21C254.00CALL254.00$75.51$78.76 / 10$78.98 / 10042654.887180%0.9997390.0047720.0000010.0000000.125260
QQQ18Jun21P254.00PUT254.00$0.11$0.09 / 163$0.10 / 25301,67551.062446%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C253.00CALL253.00$68.54$79.76 / 10$79.98 / 1005955.594583%0.9997390.0047720.0000010.0000000.124767
QQQ18Jun21P253.00PUT253.00$0.10$0.08 / 725$0.10 / 40702,25351.390666%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C252.00CALL252.00$75.15$80.75 / 10$80.97 / 1007655.832726%0.9997390.0047720.0000010.0000000.124273
QQQ18Jun21P252.00PUT252.00$0.10$0.08 / 281$0.10 / 53802,35852.053932%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C251.00CALL251.00$76.03$81.75 / 10$81.97 / 1006356.539183%0.9997390.0047720.0000010.0000000.123780
QQQ18Jun21C250.00CALL250.00$85.54$82.75 / 10$82.97 / 1003,79157.249160%0.9997390.0047730.0000010.0000000.123287
QQQ18Jun21C249.00CALL249.00$82.85$83.74 / 10$83.96 / 1002057.453834%0.9997390.0047730.0000010.0000000.122794
QQQ18Jun21P249.00PUT249.00$0.15$0.07 / 745$0.09 / 41901,91253.307483%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C248.00CALL248.00$87.30$84.74 / 10$84.96 / 1003258.162697%0.9997390.0047730.0000010.0000000.122301
QQQ18Jun21C247.00CALL247.00$87.17$85.74 / 10$85.96 / 1007058.872251%0.9997390.0047730.0000010.0000000.121808
QQQ18Jun21P247.00PUT247.00$0.11$0.07 / 288$0.08 / 6003,17854.230004%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C246.00CALL246.00$81.35$86.74 / 10$86.95 / 1007659.317079%0.9997390.0047740.0000010.0000000.121315
QQQ18Jun21P246.00PUT246.00$0.11$0.07 / 228$0.08 / 25902,20354.895651%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C245.00CALL245.00$82.20$87.73 / 10$87.95 / 1001,24859.749255%0.9997390.0047740.0000010.0000000.120821
QQQ18Jun21P245.00PUT245.00$0.12$0.06 / 849$0.08 / 430014,84755.123742%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C244.00CALL244.00$95.24$88.73 / 10$88.95 / 1005160.459134%0.9997390.0047740.0000010.0000000.120328
QQQ18Jun21P244.00PUT244.00$0.08$0.06 / 741$0.08 / 63204,56355.788784%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C243.00CALL243.00$96.60$89.73 / 10$89.95 / 1003361.173193%0.9997390.0047740.0000010.0000000.119835
QQQ18Jun21P243.00PUT243.00$0.08$0.06 / 609$0.08 / 774051956.456446%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C242.00CALL242.00$92.49$90.73 / 10$90.94 / 10038161.596281%0.9997390.0047740.0000010.0000000.119342
QQQ18Jun21C241.00CALL241.00$98.45$91.72 / 10$91.94 / 1002162.004423%0.9997390.0047750.0000010.0000000.118849
QQQ18Jun21P241.00PUT241.00$0.08$0.06 / 290$0.07 / 26702,97457.317628%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C240.00CALL240.00$93.74$92.72 / 10$92.94 / 10056362.719827%0.9997390.0047750.0000010.0000000.118356
QQQ18Jun21C239.00CALL239.00$85.50$93.72 / 10$93.94 / 100763.437667%0.9997390.0047750.0000010.0000000.117863
QQQ18Jun21P239.00PUT239.00$0.07$0.05 / 827$0.07 / 66401,52158.141064%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C238.00CALL238.00$76.27$94.72 / 10$94.93 / 10034163.833316%0.9997390.0047750.0000010.0000000.117369
QQQ18Jun21P238.00PUT238.00$0.07$0.05 / 713$0.07 / 729041858.809260%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C237.00CALL237.00$96.46$95.72 / 10$95.93 / 1001664.555119%0.9997390.0047760.0000010.0000000.116876
QQQ18Jun21P237.00PUT237.00$0.06$0.05 / 583$0.07 / 82104,73659.480256%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C236.00CALL236.00$86.24$96.71 / 10$96.93 / 10044264.937119%0.9997390.0047760.0000010.0000000.116383
QQQ18Jun21P236.00PUT236.00$0.05$0.05 / 291$0.06 / 26704,56759.587126%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C235.00CALL235.00$92.66$97.71 / 10$97.93 / 1002,72765.658084%0.9997390.0047760.0000010.0000000.115890
QQQ18Jun21P235.00PUT235.00$0.05$0.05 / 281$0.06 / 31409,48260.260065%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C234.00CALL234.00$100.85$98.71 / 10$98.93 / 1002266.382442%0.9997390.0047760.0000010.0000000.115397
QQQ18Jun21P234.00PUT234.00$0.05$0.05 / 206$0.06 / 53101,37760.930757%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C233.00CALL233.00$108.75$99.71 / 10$99.93 / 1004367.108023%0.9997390.0047760.0000010.0000000.114904
QQQ18Jun21P233.00PUT233.00$0.06$0.04 / 898$0.06 / 72001,40560.985510%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C232.00CALL232.00$80.47$100.71 / 10$100.92 / 10028867.478854%0.9997390.0047770.0000010.0000000.114411
QQQ18Jun21P232.00PUT232.00$0.06$0.04 / 822$0.06 / 84901,50061.655784%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C231.00CALL231.00$33.36$101.71 / 10$101.92 / 100168.204992%0.9997390.0047770.0000010.0000000.113917
QQQ18Jun21P231.00PUT231.00$0.05$0.04 / 717$0.06 / 91702,97762.332054%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C230.00CALL230.00$104.29$102.70 / 10$102.92 / 10061768.555916%0.9997390.0047770.0000010.0000000.113424
QQQ18Jun21P230.00PUT230.00$0.06$0.04 / 589$0.06 / 985036,27863.008557%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C229.00CALL229.00$101.44$103.70 / 10$103.92 / 100069.286514%0.9997390.0047770.0000010.0000000.112931
QQQ18Jun21P229.00PUT229.00$0.05$0.04 / 495$0.05 / 264048362.991323%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C228.00CALL228.00$92.81$104.70 / 10$104.92 / 1002470.020594%0.9997390.0047780.0000010.0000000.112438
QQQ18Jun21P228.00PUT228.00$0.03$0.04 / 285$0.05 / 28401,60863.667401%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C227.00CALL227.00$86.37$105.70 / 10$105.92 / 100270.757147%0.9997390.0047780.0000010.0000000.111945
QQQ18Jun21P227.00PUT227.00$0.15$0.04 / 151$0.05 / 651041564.347534%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C226.00CALL226.00$93.60$106.70 / 10$106.92 / 10010171.496643%0.9997390.0047780.0000010.0000000.111452
QQQ18Jun21P226.00PUT226.00$0.16$0.03 / 1,010$0.05 / 70301,31364.250022%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C225.00CALL225.00$109.88$107.70 / 10$107.91 / 10027371.826932%0.9997390.0047780.0000010.0000000.110958
QQQ18Jun21P225.00PUT225.00$0.05$0.03 / 956$0.05 / 81608,74164.927676%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C224.00CALL224.00$88.20$108.70 / 10$108.91 / 100272.566772%0.9997390.0047780.0000010.0000000.110465
QQQ18Jun21P224.00PUT224.00$0.26$0.03 / 873$0.05 / 904046765.604636%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C223.00CALL223.00$104.20$109.70 / 10$109.91 / 1001073.312635%0.9997390.0047790.0000010.0000000.109972
QQQ18Jun21P223.00PUT223.00$0.10$0.03 / 785$0.05 / 1,005037566.288023%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C222.00CALL222.00$96.26$110.70 / 10$110.91 / 100174.056435%0.9997390.0047790.0000010.0000000.109479
QQQ18Jun21C221.00CALL221.00$120.80$111.70 / 10$111.91 / 1003974.808311%0.9997390.0047790.0000010.0000000.108986
QQQ18Jun21C220.00CALL220.00$114.19$112.69 / 10$112.91 / 10069375.115307%0.9997390.0047790.0000010.0000000.108493
QQQ18Jun21C219.00CALL219.00$117.66$113.69 / 10$113.91 / 1005375.867145%0.9997390.0047790.0000010.0000000.108000
QQQ18Jun21P219.00PUT219.00$0.12$0.03 / 291$0.04 / 33301,10168.135548%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C218.00CALL218.00$95.30$114.69 / 10$114.91 / 1002776.621737%0.9997390.0047800.0000010.0000000.107506
QQQ18Jun21P218.00PUT218.00$0.24$0.03 / 159$0.04 / 68302,72768.823560%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C217.00CALL217.00$87.45$115.69 / 10$115.91 / 100077.378816%0.9997390.0047800.0000010.0000000.107013
QQQ18Jun21C216.00CALL216.00$101.34$116.69 / 10$116.90 / 1004677.663896%0.9997390.0047800.0000010.0000000.106520
QQQ18Jun21P216.00PUT216.00$0.11$0.02 / 1,100$0.03 / 10069767.990950%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C215.00CALL215.00$121.60$117.69 / 10$117.90 / 10081078.427551%0.9997390.0047800.0000010.0000000.106027
QQQ18Jun21C214.00CALL214.00$106.21$118.69 / 10$118.90 / 1001979.190969%0.9997390.0047810.0000010.0000000.105534
QQQ18Jun21P214.00PUT214.00$0.04$0.02 / 965$0.04 / 1,06501,80170.547755%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C213.00CALL213.00$99.31$119.69 / 10$119.90 / 100679.955608%0.9997390.0047810.0000010.0000000.105041
QQQ18Jun21P213.00PUT213.00$0.04$0.02 / 895$0.04 / 1,16001,09171.241089%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C212.00CALL212.00$105.11$120.69 / 10$120.90 / 100480.725681%0.9997390.0047810.0000010.0000000.104548
QQQ18Jun21P212.00PUT212.00$0.10$0.02 / 820$0.04 / 1,170044071.936382%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C211.00CALL211.00$86.53$121.69 / 10$121.90 / 100681.499058%0.9997390.0047810.0000010.0000000.104054
QQQ18Jun21P211.00PUT211.00$4.70$0.02 / 789$0.03 / 9801,36371.406627%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C210.00CALL210.00$111.65$122.69 / 10$122.90 / 1001,86682.275839%0.9997390.0047810.0000010.0000000.103561
QQQ18Jun21P210.00PUT210.00$0.03$0.02 / 711$0.03 / 29507,36772.100647%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C205.00CALL205.00$123.81$127.69 / 10$127.90 / 10035486.208918%0.9997390.0047830.0000010.0000000.101095
QQQ18Jun21C200.00CALL200.00$133.77$132.69 / 10$132.90 / 10065190.233428%0.9997390.0047840.0000010.0000000.098630
QQQ18Jun21C199.00CALL199.00$133.69 / 10$133.90 / 100091.049236%0.9997390.0047840.0000010.0000000.098137
QQQ18Jun21P199.00PUT199.00$0.09$0.01 / 1,150$0.02 / 100096976.403353%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C195.00CALL195.00$130.44$137.69 / 10$137.90 / 10018094.350904%0.9997390.0047850.0000010.0000000.096164
QQQ18Jun21C190.00CALL190.00$139.21$142.69 / 10$142.90 / 10024098.567088%0.9997390.0047860.0000010.0000000.093698
QQQ18Jun21P190.00PUT190.00$0.02$0.01 / 334$0.02 / 366036,50282.845649%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C185.00CALL185.00$145.13$147.69 / 10$147.90 / 10015102.890339%0.9997390.0047870.0000010.0000000.091233
QQQ18Jun21C180.00CALL180.00$153.15$152.69 / 10$152.90 / 10043107.329552%0.9997390.0047880.0000010.0000000.088767
QQQ18Jun21C175.00CALL175.00$150.49$157.69 / 10$157.90 / 10017111.883129%0.9997390.0047890.0000010.0000000.086301
QQQ18Jun21C170.00CALL170.00$153.11$162.69 / 10$162.90 / 10056116.567566%0.9997390.0047900.0000010.0000000.083835
QQQ18Jun21C165.00CALL165.00$155.04$167.69 / 10$167.90 / 1009121.383806%0.9997390.0047910.0000010.0000000.081370
QQQ18Jun21P165.00PUT165.00$0.01$0.01 / 220016,15499.116555%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C160.00CALL160.00$170.12$172.69 / 10$172.90 / 10053126.344856%0.9997390.0047920.0000010.0000000.078904
QQQ18Jun21P160.00PUT160.00$0.01$0.01 / 28701,052103.246487%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C155.00CALL155.00$156.89$177.69 / 10$177.90 / 100101131.465782%0.9997390.0047940.0000010.0000000.076438
QQQ18Jun21P155.00PUT155.00$0.01$0.01 / 327036,522107.503554%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P150.00PUT150.00$0.02$0.01 / 340011,001111.901628%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C145.00CALL145.00$189.23$187.69 / 10$187.90 / 1007142.209731%0.9997390.0047960.0000010.0000000.071507
QQQ18Jun21P145.00PUT145.00$0.01$0.01 / 1,16502,380116.447144%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C140.00CALL140.00$195.60$192.69 / 10$192.90 / 10063147.862098%0.9997390.0047970.0000010.0000000.069041
QQQ18Jun21P140.00PUT140.00$0.01$0.01 / 1,290013,677121.149698%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C135.00CALL135.00$200.00$197.69 / 10$197.90 / 1002153.720405%0.9997390.0047980.0000010.0000000.066575
QQQ18Jun21P135.00PUT135.00$0.01$0.01 / 1,3950445126.024011%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C134.00CALL134.00$184.65$198.69 / 10$198.90 / 1000154.918201%0.9997390.0047980.0000010.0000000.066082
QQQ18Jun21P134.00PUT134.00$0.01$0.01 / 1,3950748127.018482%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C133.00CALL133.00$127.60$199.69 / 10$199.90 / 1000156.125032%0.9997390.0047980.0000010.0000000.065589
QQQ18Jun21P133.00PUT133.00$0.02$0.01 / 1,395070128.022291%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C132.00CALL132.00$200.69 / 10$200.90 / 1000157.341041%0.9997390.0047990.0000010.0000000.065096
QQQ18Jun21P132.00PUT132.00$0.01$0.01 / 1,3950606129.033740%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C131.00CALL131.00$201.69 / 10$201.90 / 1000158.566376%0.9997390.0047990.0000010.0000000.064602
QQQ18Jun21P131.00PUT131.00$0.02$0.01 / 1,3150105130.052785%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C130.00CALL130.00$206.65$202.69 / 10$202.90 / 10013159.801189%0.9997390.0047990.0000010.0000000.064109
QQQ18Jun21P130.00PUT130.00$0.01$0.01 / 1,2900327131.079712%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C129.00CALL129.00$203.69 / 10$203.90 / 1000161.045634%0.9997390.0047990.0000010.0000000.063616
QQQ18Jun21P129.00PUT129.00$0.01$0.01 / 1,3150121132.114599%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C128.00CALL128.00$122.00$204.69 / 10$204.90 / 1000162.299871%0.9997390.0047990.0000010.0000000.063123
QQQ18Jun21P128.00PUT128.00$0.01$0.01 / 1,315062133.157575%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C127.00CALL127.00$205.69 / 10$205.90 / 1000163.564061%0.9997390.0048000.0000010.0000000.062630
QQQ18Jun21P127.00PUT127.00$0.01$0.01 / 1,315034134.208774%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C126.00CALL126.00$206.69 / 10$206.90 / 1000164.838371%0.9997390.0048000.0000010.0000000.062137
QQQ18Jun21P126.00PUT126.00$0.42$0.01 / 1,140032135.268331%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C125.00CALL125.00$207.69 / 10$207.90 / 1000166.122971%0.9997390.0048000.0000010.0000000.061644
QQQ18Jun21P125.00PUT125.00$0.02$0.01 / 1,14004,112136.335037%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C124.00CALL124.00$208.69 / 10$208.90 / 1000167.418036%0.9997390.0048000.0000010.0000000.061150
QQQ18Jun21P124.00PUT124.00$0.02$0.01 / 1,140030137.412337%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C123.00CALL123.00$209.69 / 10$209.90 / 1000168.723744%0.9997390.0048010.0000010.0000000.060657
QQQ18Jun21P123.00PUT123.00$0.01$0.01 / 1,140063138.498188%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C122.00CALL122.00$210.69 / 10$210.90 / 1000170.040280%0.9997390.0048010.0000010.0000000.060164
QQQ18Jun21P122.00PUT122.00$0.01$0.01 / 1,1400709139.592809%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C121.00CALL121.00$211.69 / 10$211.90 / 1000171.367831%0.9997390.0048010.0000010.0000000.059671
QQQ18Jun21P121.00PUT121.00$0.01$0.01 / 1,14009140.696412%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C120.00CALL120.00$201.23$212.69 / 10$212.90 / 1001172.706589%0.9997390.0048010.0000010.0000000.059178
QQQ18Jun21P120.00PUT120.00$0.03$0.01 / 1,14003,513141.806807%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C119.00CALL119.00$213.69 / 10$213.90 / 1000174.056754%0.9997390.0048010.0000010.0000000.058685
QQQ18Jun21P119.00PUT119.00$0.01$0.01 / 1,1400267142.932377%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C118.00CALL118.00$214.69 / 10$214.90 / 1000175.418526%0.9997390.0048020.0000010.0000000.058192
QQQ18Jun21P118.00PUT118.00$0.01$0.01 / 1,1400366144.063380%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C117.00CALL117.00$215.69 / 10$215.90 / 1000176.792116%0.9997390.0048020.0000010.0000000.057698
QQQ18Jun21P117.00PUT117.00$0.01$0.01 / 1,1400280145.204588%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C116.00CALL116.00$216.69 / 10$216.90 / 1000178.177736%0.9997390.0048020.0000010.0000000.057205
QQQ18Jun21P116.00PUT116.00$0.01$0.01 / 1,1400490146.355901%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C115.00CALL115.00$217.69 / 10$217.90 / 1000179.575605%0.9997390.0048020.0000010.0000000.056712
QQQ18Jun21P115.00PUT115.00$0.01$0.01 / 1,1400510147.520092%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C114.00CALL114.00$218.69 / 10$218.90 / 1000180.985950%0.9997390.0048020.0000010.0000000.056219
QQQ18Jun21P114.00PUT114.00$0.02$0.01 / 1,14008148.689748%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C113.00CALL113.00$219.69 / 10$219.90 / 1000182.407191%0.9997390.0048030.0000010.0000000.055726
QQQ18Jun21P113.00PUT113.00$0.01$0.01 / 1,14006149.871008%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C112.00CALL112.00$220.69 / 10$220.90 / 1000183.847427%0.9997390.0048030.0000010.0000000.055233
QQQ18Jun21P112.00PUT112.00$0.02$0.01 / 1,140013151.063424%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C111.00CALL111.00$221.69 / 10$221.90 / 1000185.295997%0.9997390.0048030.0000010.0000000.054740
QQQ18Jun21P111.00PUT111.00$0.02$0.01 / 1,14001,496152.266567%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C110.00CALL110.00$208.90$222.69 / 10$222.90 / 1000186.758133%0.9997390.0048030.0000010.0000000.054246
QQQ18Jun21P110.00PUT110.00$0.01$0.01 / 1,2150229153.480784%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C109.00CALL109.00$223.69 / 10$223.90 / 1000188.234075%0.9997390.0048040.0000010.0000000.053753
QQQ18Jun21P109.00PUT109.00$0.01$0.01 / 1,2150305154.706426%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C108.00CALL108.00$224.69 / 10$224.90 / 1000189.724069%0.9997390.0048040.0000010.0000000.053260
QQQ18Jun21P108.00PUT108.00$0.02$0.01 / 1,2150226155.943802%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C107.00CALL107.00$168.82$225.69 / 10$225.90 / 1000191.227865%0.9997390.0048040.0000010.0000000.052767
QQQ18Jun21P107.00PUT107.00$0.01$0.01 / 1,2150295157.193150%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C106.00CALL106.00$225.81$226.69 / 10$226.90 / 1000192.746915%0.9997390.0048040.0000010.0000000.052274
QQQ18Jun21P106.00PUT106.00$0.01$0.01 / 1,215021158.454636%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C105.00CALL105.00$216.94$227.69 / 10$227.90 / 1000194.280766%0.9997390.0048040.0000010.0000000.051781
QQQ18Jun21P105.00PUT105.00$0.01$0.01 / 1,2150164159.730861%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C100.00CALL100.00$207.10$232.69 / 10$232.90 / 1000202.180924%0.9997390.0048060.0000010.0000000.049315
QQQ18Jun21P100.00PUT100.00$0.01$0.01 / 1,21505,717166.287566%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C99.00CALL99.00$111.00$233.69 / 10$233.90 / 1001203.810728%0.9997390.0048060.0000010.0000000.048822
QQQ18Jun21P99.00PUT99.00$0.05$0.01 / 1,375057167.638839%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C98.00CALL98.00$234.69 / 10$234.90 / 1000205.457479%0.9997390.0048060.0000010.0000000.048329
QQQ18Jun21P98.00PUT98.00$0.05$0.01 / 1,375013169.004385%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C97.00CALL97.00$235.69 / 10$235.90 / 1000207.121572%0.9997390.0048060.0000010.0000000.047835
QQQ18Jun21P97.00PUT97.00$0.20$0.01 / 1,375091170.383759%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C96.00CALL96.00$236.69 / 10$236.90 / 1000208.803411%0.9997390.0048060.0000010.0000000.047342
QQQ18Jun21P96.00PUT96.00$0.01$0.01 / 1,3750642171.778815%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C95.00CALL95.00$226.95$237.69 / 10$237.90 / 1000210.503410%0.9997390.0048070.0000010.0000000.046849
QQQ18Jun21P95.00PUT95.00$0.01$0.01 / 1,37506,846173.188812%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C94.00CALL94.00$238.69 / 10$238.90 / 1000212.221990%0.9997390.0048070.0000010.0000000.046356
QQQ18Jun21P94.00PUT94.00$0.01$0.01 / 1,3750684174.612835%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C93.00CALL93.00$239.69 / 10$239.90 / 1000213.959585%0.9997390.0048070.0000010.0000000.045863
QQQ18Jun21P93.00PUT93.00$0.01$0.01 / 1,37501,129176.052916%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C92.00CALL92.00$221.00$240.69 / 10$240.90 / 1001215.716638%0.9997390.0048070.0000010.0000000.045370
QQQ18Jun21P92.00PUT92.00$0.01$0.01 / 1,37504,621177.507863%-0.0000010.0000000.0000010.0000000.000000