QQQ Option Chain

End of day data from June 11, 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
QQQ18Jun21P335.00PUT335.00$0.86$0.84 / 5$0.86 / 6330,36942,85414.840123%-0.278020-0.2284000.0309690.169437-0.021205
QQQ18Jun21P330.00PUT330.00$0.39$0.38 / 120$0.39 / 2024,443100,37217.196104%-0.144030-0.1542760.0209470.114603-0.010949
QQQ18Jun21C345.00CALL345.00$1.00$0.98 / 200$1.00 / 3015,21967,97712.088006%0.367689-0.2533250.0347840.1903090.026907
QQQ18Jun21C340.00CALL340.00$3.23$3.22 / 42$3.26 / 5011,49747,06513.056313%0.548479-0.2654510.0365540.1999940.039939
QQQ18Jun21P320.00PUT320.00$0.16$0.14 / 789$0.15 / 3110,92677,83223.401664%-0.021095-0.0343920.0046770.025586-0.001596
QQQ18Jun21P340.00PUT340.00$2.08$2.05 / 64$2.08 / 7010,87518,16712.887200%-0.456162-0.2704640.0366190.200197-0.034937
QQQ18Jun21C320.00CALL320.00$20.79$21.28 / 50$21.43 / 1010,13933,14724.989503%0.978790-0.0296600.0046770.0255860.068540
QQQ18Jun21P324.00PUT324.00$0.22$0.20 / 120$0.21 / 2518,9249,40120.922764%-0.050466-0.0705760.0095920.052481-0.003825
QQQ18Jun21P331.00PUT331.00$0.45$0.43 / 240$0.45 / 1977,8245,40316.637382%-0.166751-0.1699790.0230730.126239-0.012683
QQQ18Jun21P300.00PUT300.00$0.05$0.04 / 1,014$0.05 / 237,045109,95736.021958%-0.000024-0.0000700.0000100.000052-0.000002
QQQ18Jun21C341.00CALL341.00$2.63$2.63 / 88$2.66 / 506,3658,43512.761594%0.511697-0.2675090.0368110.2014000.037302
QQQ18Jun21P333.00PUT333.00$0.63$0.59 / 139$0.61 / 556,3648,19815.662583%-0.218479-0.2006720.0272260.148958-0.016640
QQQ18Jun21P338.00PUT338.00$1.46$1.43 / 52$1.45 / 206,33610,16913.611502%-0.379068-0.2593370.0351230.192165-0.028984
QQQ18Jun21P332.00PUT332.00$0.53$0.51 / 9$0.52 / 386,2994,97816.166356%-0.191585-0.1855430.0251800.137765-0.014582
QQQ18Jun21C330.00CALL330.00$11.47$11.52 / 50$11.66 / 105,43082,50217.862006%0.855855-0.1495500.0209470.1146030.061380
QQQ18Jun21P329.00PUT329.00$0.36$0.33 / 299$0.35 / 1305,0003,29817.784731%-0.123436-0.1387140.0188380.103064-0.009378
QQQ18Jun21P304.00PUT304.00$0.07$0.06 / 200$0.07 / 3084,42112,68734.280866%-0.000133-0.0003500.0000480.000260-0.000010
QQQ18Jun21P307.00PUT307.00$0.08$0.07 / 199$0.08 / 1844,26516,27032.334999%-0.000422-0.0010300.0001400.000767-0.000032
QQQ18Jun21C342.00CALL342.00$2.12$2.11 / 31$2.14 / 314,1917,33512.533398%0.474922-0.2672690.0367540.2010910.034657
QQQ18Jun21P339.00PUT339.00$1.75$1.72 / 8$1.75 / 1124,0625,94813.305195%-0.414930-0.2658450.0359870.196894-0.031756
QQQ18Jun21P325.00PUT325.00$0.21$0.21 / 718$0.23 / 1753,80467,71220.198319%-0.061381-0.0823800.0111950.061250-0.004654
QQQ18Jun21C343.00CALL343.00$1.69$1.66 / 46$1.69 / 233,4749,05312.337276%0.438465-0.2647590.0363890.1990900.032028
QQQ18Jun21P337.00PUT337.00$1.20$1.20 / 25$1.22 / 1273,4393,88014.032699%-0.344118-0.2507910.0339800.185911-0.026289
QQQ18Jun21P341.00PUT341.00$2.47$2.46 / 23$2.49 / 803,3663,97312.648551%-0.488188-0.2722290.0368110.201400-0.037438
QQQ18Jun21P315.00PUT315.00$0.12$0.11 / 153$0.12 / 843,23761,22327.081394%-0.005741-0.0110960.0015090.008258-0.000434
QQQ18Jun21C351.00CALL351.00$0.19$0.19 / 20$0.20 / 1473,20712,42912.857261%0.189147-0.1822990.0249830.1366850.013901
QQQ18Jun21P290.00PUT290.00$0.03$0.03 / 77$0.04 / 6213,14587,48843.119036%-0.000001-0.0000010.0000010.0000000.000000
QQQ18Jun21C353.00CALL353.00$0.12$0.12 / 286$0.13 / 303,0727,00013.518096%0.144570-0.1533020.0209990.1148920.010637
QQQ18Jun21P328.00PUT328.00$0.30$0.29 / 507$0.31 / 2542,9266,95318.344077%-0.104946-0.1235440.0167810.091810-0.007969
QQQ18Jun21P334.00PUT334.00$0.72$0.70 / 80$0.73 / 1002,8017,52115.259783%-0.247337-0.2150590.0291690.159591-0.018851
QQQ18Jun21C350.00CALL350.00$0.25$0.23 / 490$0.25 / 32,61240,83012.466719%0.214419-0.1964730.0269320.1473500.015749
QQQ18Jun21P336.00PUT336.00$1.03$1.00 / 56$1.02 / 542,5294,16414.409714%-0.310352-0.2404000.0325850.178277-0.023690
QQQ18Jun21C344.00CALL344.00$1.28$1.28 / 52$1.31 / 112,4894,80312.173393%0.402627-0.2600650.0357250.1954620.029438
QQQ18Jun21P322.00PUT322.00$0.17$0.17 / 149$0.18 / 1202,30219,07522.249877%-0.033224-0.0502740.0068350.037394-0.002516
QQQ18Jun21P310.00PUT310.00$0.09$0.08 / 320$0.10 / 7502,215100,91130.513178%-0.001216-0.0027330.0003720.002035-0.000092
QQQ18Jun21C349.00CALL349.00$0.31$0.31 / 250$0.32 / 42,2022,44912.265501%0.241633-0.2100800.0288050.1575980.017736
QQQ18Jun21C338.00CALL338.00$4.62$4.57 / 66$4.65 / 662,0299,32413.737649%0.620816-0.2546150.0351230.1921650.045097
QQQ18Jun21P312.00PUT312.00$0.12$0.09 / 197$0.10 / 1201,71513,07028.971943%-0.002334-0.0049480.0006730.003684-0.000176
QQQ18Jun21P323.00PUT323.00$0.19$0.18 / 282$0.20 / 1751,70410,98621.605379%-0.041131-0.0598660.0081380.044523-0.003116
QQQ18Jun21P313.00PUT313.00$0.12$0.09 / 419$0.10 / 121,6088,61628.077326%-0.003183-0.0065480.0008910.004874-0.000240
QQQ18Jun21C335.00CALL335.00$7.02$6.96 / 70$7.05 / 261,37045,06914.895520%0.721865-0.2236760.0309690.1694370.052219
QQQ18Jun21P318.00PUT318.00$0.15$0.13 / 152$0.14 / 1341,3307,27524.992868%-0.012903-0.0225760.0030710.016799-0.000976
QQQ18Jun21C339.00CALL339.00$3.91$3.88 / 10$3.94 / 661,2287,11213.450760%0.584955-0.2611240.0359870.1968940.042545
QQQ18Jun21C347.00CALL347.00$0.56$0.54 / 265$0.56 / 281,14312,09911.985908%0.301517-0.2344770.0321710.1760130.022100
QQQ18Jun21C346.00CALL346.00$0.74$0.73 / 96$0.75 / 171,11710,07311.998455%0.333910-0.2447220.0335890.1837710.024455
QQQ18Jun21C337.00CALL337.00$5.30$5.33 / 60$5.41 / 651,0414,85914.108548%0.655767-0.2460690.0339800.1859110.047574
QQQ18Jun21C348.00CALL348.00$0.43$0.40 / 240$0.42 / 1491813,07812.053520%0.270706-0.2228400.0305640.1672220.019856
QQQ18Jun21C332.00CALL332.00$9.65$9.61 / 10$9.73 / 607763,78616.241045%0.808299-0.1808180.0251800.1377650.058185
QQQ18Jun21P342.00PUT342.00$2.96$2.93 / 24$2.97 / 607093,42212.394492%-0.524963-0.2719880.0367540.201091-0.040301
QQQ18Jun21C336.00CALL336.00$6.14$6.13 / 70$6.22 / 707064,79114.524155%0.689533-0.2356770.0325850.1782770.049954
QQQ18Jun21C331.00CALL331.00$10.07$10.54 / 10$10.66 / 486904,72416.773518%0.833134-0.1652530.0230730.1262390.059864
QQQ18Jun21C352.00CALL352.00$0.15$0.15 / 140$0.16 / 516789,12913.174378%0.165860-0.1678240.0229940.1258030.012197
QQQ18Jun21P326.00PUT326.00$0.25$0.23 / 785$0.25 / 735283,61319.531298%-0.074017-0.0952160.0129370.070783-0.005615
QQQ18Jun21P343.00PUT343.00$3.58$3.47 / 62$3.52 / 14771,66212.167703%-0.561420-0.2694780.0363890.199090-0.043149
QQQ18Jun21C360.00CALL360.00$0.03$0.03 / 243$0.04 / 24242225,56316.116565%0.046625-0.0658020.0090040.0492610.003441
QQQ18Jun21P327.00PUT327.00$0.28$0.26 / 533$0.28 / 17540112,50818.973078%-0.088501-0.1089840.0148060.081005-0.006717
QQQ18Jun21C355.00CALL355.00$0.09$0.08 / 282$0.09 / 5730618,29314.278706%0.107865-0.1250010.0171160.0936470.007945
QQQ18Jun21C310.00CALL310.00$30.69$31.15 / 10$31.36 / 8030416,98531.341344%0.9986690.0020050.0003720.0020350.067853
QQQ18Jun21C333.00CALL333.00$8.78$8.73 / 70$8.83 / 302937,39315.940358%0.781406-0.1959470.0272260.1489580.056346
QQQ18Jun21P305.00PUT305.00$0.07$0.06 / 327$0.08 / 84529156,85233.754104%-0.000197-0.0005070.0000690.000378-0.000015
QQQ18Jun21C325.00CALL325.00$16.35$16.36 / 50$16.51 / 1026142,61021.392687%0.938504-0.0776510.0111950.0612500.066579
QQQ18Jun21P345.00PUT345.00$4.84$4.78 / 53$4.88 / 842572,38312.011253%-0.632196-0.2580430.0347840.190309-0.048709
QQQ18Jun21C358.00CALL358.00$0.06$0.05 / 122$0.06 / 2682552,93115.643215%0.066416-0.0869670.0119030.0651230.004898
QQQ18Jun21C359.00CALL359.00$0.05$0.04 / 121$0.05 / 2672521,79415.939419%0.055818-0.0759250.0103900.0568470.004118
QQQ18Jun21C369.00CALL369.00$0.01$0.01 / 29323326519.456986%0.007019-0.0131910.0018030.0098670.000520
QQQ18Jun21C363.00CALL363.00$0.02$0.01 / 955$0.03 / 1,0702222,21817.034343%0.026196-0.0410200.0056110.0306990.001936
QQQ18Jun21P298.00PUT298.00$0.04$0.04 / 337$0.05 / 1212183,81537.681580%-0.000010-0.0000290.0000040.000022-0.000001
QQQ18Jun21C334.00CALL334.00$7.88$7.82 / 10$7.92 / 5020810,68715.320344%0.752548-0.2103350.0291690.1595910.054354
QQQ18Jun21C327.00CALL327.00$14.40$14.40 / 10$14.55 / 102082,64719.841484%0.911383-0.1042560.0148060.0810050.064954
QQQ18Jun21P319.00PUT319.00$0.14$0.13 / 830$0.14 / 112075,93424.052871%-0.016577-0.0280100.0038090.020841-0.001254
QQQ18Jun21P308.00PUT308.00$0.10$0.07 / 431$0.09 / 72520527,27031.750891%-0.000607-0.0014420.0001960.001074-0.000046
QQQ18Jun21P321.00PUT321.00$0.17$0.15 / 823$0.16 / 820311,29122.718651%-0.026596-0.0417940.0056830.031090-0.002013
QQQ18Jun21P289.00PUT289.00$0.04$0.03 / 5$0.04 / 7291954,29943.940231%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P288.00PUT288.00$0.03$0.02 / 873$0.04 / 1,1001652,09244.016886%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C307.00CALL307.00$33.76$34.13 / 11$34.37 / 1015150233.818655%0.9994630.0037090.0001400.0007670.067256
QQQ18Jun21C365.00CALL365.00$0.01$0.01 / 738$0.02 / 27015011,66517.770310%0.017302-0.0288910.0039510.0216180.001279
QQQ18Jun21P285.00PUT285.00$0.02$0.02 / 357$0.03 / 33612943,57345.580044%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P299.00PUT299.00$0.06$0.05 / 1$0.06 / 7061253,46537.769142%-0.000015-0.0000450.0000060.000034-0.000001
QQQ18Jun21P350.00PUT350.00$9.16$9.02 / 50$9.16 / 1012081112.431485%-0.785466-0.2011890.0269320.147350-0.060963
QQQ18Jun21C328.00CALL328.00$13.12$13.38 / 10$13.52 / 59976,88818.384688%0.894939-0.1188170.0167810.0918100.063921
QQQ18Jun21P309.00PUT309.00$0.08$0.08 / 157$0.09 / 303954,74531.141374%-0.000864-0.0019970.0002720.001487-0.000065
QQQ18Jun21C354.00CALL354.00$0.10$0.10 / 119$0.11 / 155894,37013.955077%0.125255-0.1389600.0190310.1041240.009221
QQQ18Jun21P344.00PUT344.00$4.14$4.09 / 29$4.18 / 72772,43312.103209%-0.597258-0.2647840.0357250.195462-0.045959
QQQ18Jun21C280.00CALL280.00$60.45$61.09 / 11$61.30 / 11773,20253.256268%0.9998850.0047540.0000010.0000000.061370
QQQ18Jun21P317.00PUT317.00$0.14$0.12 / 206$0.13 / 1277017,26325.597769%-0.009947-0.0180070.0024490.013400-0.000752
QQQ18Jun21P348.00PUT348.00$7.59$7.15 / 10$7.32 / 10696,69811.796220%-0.729179-0.2275570.0305640.167222-0.056417
QQQ18Jun21C315.00CALL315.00$25.79$26.18 / 10$26.30 / 106414,40826.203025%0.994144-0.0063610.0015090.0082580.068607
QQQ18Jun21P301.00PUT301.00$0.06$0.05 / 209$0.06 / 316643,46836.077034%-0.000038-0.0001070.0000150.000079-0.000003
QQQ18Jun21C250.00CALL250.00$90.31$91.07 / 11$91.30 / 11602,69178.323081%0.9998850.0047700.0000010.0000000.054794
QQQ18Jun21P316.00PUT316.00$0.14$0.11 / 416$0.12 / 1165813,32026.168839%-0.007594-0.0142110.0019330.010576-0.000574
QQQ18Jun21C329.00CALL329.00$12.47$12.43 / 10$12.61 / 10532,67618.201586%0.876449-0.1339870.0188380.1030640.062732
QQQ18Jun21C326.00CALL326.00$14.87$15.33 / 10$15.52 / 12524,41420.164446%0.925868-0.0904880.0129370.0707830.065837
QQQ18Jun21C319.00CALL319.00$22.29$22.21 / 10$22.37 / 10523,02424.285008%0.983308-0.0232780.0038090.0208410.068664
QQQ18Jun21P265.00PUT265.00$0.02$0.01 / 90$0.02 / 1,1805025,39559.136597%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C290.00CALL290.00$50.87$51.10 / 11$51.31 / 11473,28845.725195%0.9998850.0047480.0000010.0000000.063561
QQQ18Jun21P314.00PUT314.00$0.11$0.10 / 418$0.11 / 1284612,11227.605985%-0.004296-0.0085700.0011660.006379-0.000325
QQQ18Jun21C357.00CALL357.00$0.06$0.06 / 122$0.07 / 2484014,03515.257306%0.078546-0.0988820.0135360.0740560.005791
QQQ18Jun21P302.00PUT302.00$0.06$0.05 / 332$0.07 / 890402,93635.626871%-0.000058-0.0001600.0000220.000119-0.000004
QQQ18Jun21C323.00CALL323.00$17.77$18.26 / 10$18.41 / 10376,63421.557831%0.958754-0.0551350.0081380.0445230.067678
QQQ18Jun21P303.00PUT303.00$0.08$0.05 / 440$0.07 / 685349,39734.776459%-0.000088-0.0002380.0000320.000177-0.000007
QQQ18Jun21P311.00PUT311.00$0.10$0.08 / 745$0.10 / 2503312,40129.624988%-0.001694-0.0036980.0005030.002753-0.000128
QQQ18Jun21C247.00CALL247.00$93.65$94.07 / 11$94.30 / 10316181.101749%0.9998850.0047720.0000010.0000000.054137
QQQ18Jun21P255.00PUT255.00$0.01$0.01 / 3$0.01 / 2523010,24965.036184%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C362.00CALL362.00$0.03$0.02 / 120$0.03 / 285291,28116.812993%0.031941-0.0483640.0066160.0361980.002359
QQQ18Jun21P295.00PUT295.00$0.04$0.04 / 1$0.05 / 6412858,30040.181390%-0.000002-0.0000070.0000010.0000050.000000
QQQ18Jun21P294.00PUT294.00$0.05$0.04 / 6$0.05 / 929284,35241.014228%-0.000001-0.0000040.0000010.0000030.000000
QQQ18Jun21C285.00CALL285.00$55.64$56.09 / 11$56.31 / 11281,48549.527853%0.9998850.0047510.0000010.0000000.062465
QQQ18Jun21P346.00PUT346.00$5.88$5.54 / 20$5.64 / 84266,08011.979853%-0.665975-0.2494400.0335890.183771-0.051380
QQQ18Jun21C368.00CALL368.00$0.01$0.01 / 250$0.01 / 1482574618.852679%0.008875-0.0162120.0022170.0121280.000657
QQQ18Jun21P280.00PUT280.00$0.03$0.01 / 1,122$0.03 / 9952567,56548.528365%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C245.00CALL245.00$95.90$96.07 / 11$96.30 / 10251,15882.969535%0.9998850.0047730.0000010.0000000.053698
QQQ18Jun21P306.00PUT306.00$0.07$0.07 / 240$0.08 / 6452315,32633.203022%-0.000290-0.0007270.0000990.000541-0.000022
QQQ18Jun21C300.00CALL300.00$40.78$41.12 / 11$41.35 / 102014,87839.260124%0.9998610.0046730.0000100.0000520.065751
QQQ18Jun21P270.00PUT270.00$0.02$0.01 / 247$0.02 / 9102045,08555.102072%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C322.00CALL322.00$18.89$19.31 / 10$19.45 / 101810,15623.514654%0.966660-0.0455430.0068350.0373940.068059
QQQ18Jun21P360.00PUT360.00$19.15$18.75 / 100$18.95 / 101654312.329999%-0.953260-0.0705120.0090040.049261-0.075462
QQQ18Jun21P349.00PUT349.00$8.22$8.05 / 10$8.23 / 10166,12111.961562%-0.758252-0.2147960.0288050.157598-0.058757
QQQ18Jun21P279.00PUT279.00$0.02$0.01 / 1,060$0.02 / 121163,03647.976936%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P245.00PUT245.00$0.01$0.01 / 3161314,92473.300373%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C366.00CALL366.00$0.02$0.01 / 500$0.02 / 1,2271276218.406632%0.013934-0.0239940.0032810.0179520.001030
QQQ18Jun21P354.00PUT354.00$12.93$12.82 / 10$13.02 / 101215412.918799%-0.874630-0.1436730.0190310.104124-0.068368
QQQ18Jun21P256.00PUT256.00$0.01$0.01 / 120$0.01 / 242121,95064.225248%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C240.00CALL240.00$100.64$101.07 / 11$101.31 / 111251388.805978%0.9998850.0047760.0000010.0000000.052603
QQQ18Jun21P355.00PUT355.00$14.20$13.79 / 100$14.02 / 100102,01013.199747%-0.892020-0.1297140.0171160.093647-0.069863
QQQ18Jun21C308.00CALL308.00$32.39$33.21 / 50$33.36 / 101064334.416498%0.9992780.0032960.0001960.0010740.067461
QQQ18Jun21P262.00PUT262.00$0.01$0.01 / 10$0.02 / 1,230102,03461.586225%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P261.00PUT261.00$0.01$0.01 / 120$0.01 / 1211083760.208850%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C255.00CALL255.00$85.77$86.07 / 11$86.30 / 101045673.753934%0.9998850.0047670.0000010.0000000.055890
QQQ18Jun21C200.00CALL200.00$140.80$141.06 / 1$141.31 / 110619129.021250%0.9998850.0047980.0000010.0000000.043835
QQQ18Jun21C160.00CALL160.00$180.57$181.06 / 1$181.31 / 11032179.002794%0.9998850.0048200.0000010.0000000.035068
QQQ18Jun21C356.00CALL356.00$0.09$0.07 / 90$0.08 / 17383,88414.798806%0.092326-0.1115960.0152780.0835900.006803
QQQ18Jun21P297.00PUT297.00$0.05$0.04 / 216$0.05 / 31786,81738.515150%-0.000006-0.0000180.0000030.0000140.000000
QQQ18Jun21P347.00PUT347.00$7.37$6.30 / 10$6.45 / 10753311.767968%-0.698368-0.2391940.0321710.176013-0.053955
QQQ18Jun21C270.00CALL270.00$70.84$71.08 / 11$71.29 / 1175,98160.453771%0.9998850.0047590.0000010.0000000.059178
QQQ18Jun21C318.00CALL318.00$23.01$23.20 / 100$23.41 / 1062,24425.670621%0.986982-0.0178430.0030710.0167990.068723
QQQ18Jun21C364.00CALL364.00$0.01$0.01 / 761$0.02 / 15158,72217.130740%0.021354-0.0345470.0047250.0258510.001578
QQQ18Jun21P293.00PUT293.00$0.05$0.03 / 345$0.04 / 24152,31040.658928%-0.000001-0.0000030.0000010.0000020.000000
QQQ18Jun21P220.00PUT220.00$0.01$0.01 / 1,353524,87795.328244%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P205.00PUT205.00$0.01$0.01 / 1,35352,789109.662403%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C305.00CALL305.00$35.73$36.13 / 11$36.36 / 1147,30635.365201%0.9996880.0042330.0000690.0003780.066834
QQQ18Jun21P264.00PUT264.00$0.01$0.01 / 105$0.02 / 1,200490259.951604%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P243.00PUT243.00$0.01$0.01 / 1,033471674.987446%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C370.00CALL370.00$0.01$0.01 / 310326,25820.057914%0.005519-0.0106610.0014570.0079740.000409
QQQ18Jun21P352.00PUT352.00$11.97$10.87 / 10$11.08 / 100312712.556185%-0.834025-0.1725390.0229940.125803-0.064953
QQQ18Jun21C309.00CALL309.00$32.27$32.14 / 100$32.37 / 10363032.244995%0.9990210.0027410.0002720.0014870.067661
QQQ18Jun21C260.00CALL260.00$80.77$81.07 / 11$81.30 / 1032,17069.254968%0.9998850.0047650.0000010.0000000.056986
QQQ18Jun21P260.00PUT260.00$0.01$0.01 / 120$0.01 / 121351,85661.005867%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C367.00CALL367.00$0.02$0.01 / 500$0.02 / 1,330281719.039799%0.011154-0.0197910.0027060.0148060.000825
QQQ18Jun21C324.00CALL324.00$17.05$17.34 / 50$17.49 / 1024,79922.110061%0.949418-0.0658460.0095920.0524810.067189
QQQ18Jun21C316.00CALL316.00$24.59$25.25 / 10$25.40 / 100213,17828.156312%0.992291-0.0094770.0019330.0105760.068686
QQQ18Jun21C312.00CALL312.00$28.79$29.15 / 100$29.38 / 1121,74629.938120%0.997551-0.0002120.0006730.0036840.068207
QQQ18Jun21P296.00PUT296.00$0.05$0.04 / 46$0.05 / 42425,00639.345061%-0.000004-0.0000110.0000020.0000090.000000
QQQ18Jun21P292.00PUT292.00$0.05$0.03 / 346$0.04 / 32823,39141.476830%-0.000001-0.0000020.0000010.0000010.000000
QQQ18Jun21P291.00PUT291.00$0.04$0.03 / 215$0.04 / 45623,10542.295097%-0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21P278.00PUT278.00$0.01$0.01 / 1,024$0.02 / 241247,01148.762257%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P277.00PUT277.00$0.01$0.01 / 540$0.02 / 241213,85549.544107%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P272.00PUT272.00$0.02$0.01 / 376$0.02 / 73524,53153.503941%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C265.00CALL265.00$75.84$76.07 / 11$76.29 / 1125,59163.877040%0.9998850.0047620.0000010.0000000.058082
QQQ18Jun21P263.00PUT263.00$0.01$0.01 / 120$0.02 / 1,22021,07960.767318%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P259.00PUT259.00$0.02$0.01 / 120$0.01 / 12123,60661.807013%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P250.00PUT250.00$0.01$0.01 / 282239,07269.133409%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P244.00PUT244.00$0.01$0.01 / 32924,52374.144253%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P375.00PUT375.00$34.45$33.70 / 100$33.92 / 1014323.925066%-0.998368-0.0080320.0004550.002490-0.082079
QQQ18Jun21C361.00CALL361.00$0.03$0.02 / 875$0.03 / 9611,65616.126616%0.038708-0.0566160.0077460.0423790.002858
QQQ18Jun21C321.00CALL321.00$20.00$20.23 / 11$20.38 / 10112,08622.792358%0.973289-0.0370630.0056830.0310900.068343
QQQ18Jun21C317.00CALL317.00$23.57$24.19 / 11$24.35 / 1017,88225.525737%0.989938-0.0132730.0024490.0134000.068727
QQQ18Jun21C314.00CALL314.00$26.88$27.24 / 10$27.38 / 1017,13429.634931%0.995588-0.0038350.0011660.0063790.068497
QQQ18Jun21C302.00CALL302.00$38.62$39.12 / 11$39.36 / 10137637.774225%0.9998270.0045810.0000220.0001190.066187
QQQ18Jun21C295.00CALL295.00$45.17$46.11 / 11$46.32 / 1118,07442.265898%0.9998830.0047380.0000010.0000050.064657
QQQ18Jun21C287.00CALL287.00$53.35$54.10 / 11$54.31 / 11125648.318770%0.9998850.0047500.0000010.0000000.062904
QQQ18Jun21P284.00PUT284.00$0.04$0.02 / 352$0.03 / 52111,44246.387155%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P283.00PUT283.00$0.04$0.02 / 224$0.03 / 645115,37647.195105%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C282.00CALL282.00$58.31$59.09 / 11$59.30 / 1111,11451.532752%0.9998850.0047530.0000010.0000000.061808
QQQ18Jun21P282.00PUT282.00$0.02$0.02 / 94$0.03 / 77416,98648.004744%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C275.00CALL275.00$65.53$66.08 / 11$66.29 / 13110,84656.143267%0.9998850.0047560.0000010.0000000.060274
QQQ18Jun21P275.00PUT275.00$0.01$0.01 / 395$0.02 / 319135,72351.122791%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P268.00PUT268.00$0.01$0.01 / 117$0.02 / 1,095143,90456.709088%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P240.00PUT240.00$0.01$0.01 / 1,080115,63877.540854%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P232.00PUT232.00$0.01$0.01 / 1,17811,50084.487953%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C490.00CALL490.00$0.01$0.01 / 1,43301,81777.370743%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P490.00PUT490.00$157.74$148.68 / 1$148.94 / 10070.848449%-0.999885-0.0046390.0000010.000000-0.107397
QQQ18Jun21C485.00CALL485.00$0.02$0.01 / 1,378091575.380507%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P485.00PUT485.00$143.68 / 1$143.94 / 10095.632613%-0.999885-0.0046410.0000010.000000-0.106301
QQQ18Jun21C480.00CALL480.00$0.01$0.01 / 1,317062573.365268%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P480.00PUT480.00$138.68 / 1$138.94 / 10072.179318%-0.999885-0.0046440.0000010.000000-0.105205
QQQ18Jun21C475.00CALL475.00$0.01$0.01 / 1,37508771.323166%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P475.00PUT475.00$133.68 / 1$133.94 / 10090.724529%-0.999885-0.0046470.0000010.000000-0.104109
QQQ18Jun21C470.00CALL470.00$0.01$0.01 / 1,375028969.253544%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P470.00PUT470.00$128.68 / 1$128.94 / 10088.217092%-0.999885-0.0046500.0000010.000000-0.103013
QQQ18Jun21C465.00CALL465.00$0.03$0.01 / 1,259023567.154181%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P465.00PUT465.00$124.70$123.68 / 1$123.94 / 10685.672801%-0.999885-0.0046520.0000010.000000-0.101917
QQQ18Jun21C460.00CALL460.00$0.02$0.01 / 1,259044965.026665%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P460.00PUT460.00$144.74$118.68 / 1$118.94 / 10083.089476%-0.999885-0.0046550.0000010.000000-0.100821
QQQ18Jun21C455.00CALL455.00$0.03$0.01 / 1,259024262.868969%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P455.00PUT455.00$113.68 / 1$113.94 / 10080.466349%-0.999885-0.0046580.0000010.000000-0.099726
QQQ18Jun21C450.00CALL450.00$0.01$0.01 / 1,178011,32160.679595%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P450.00PUT450.00$108.68 / 1$108.94 / 10055.164869%-0.999885-0.0046610.0000010.000000-0.098630
QQQ18Jun21C445.00CALL445.00$0.02$0.01 / 1,15301,26758.455197%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P445.00PUT445.00$103.68 / 1$103.94 / 10075.094119%-0.999885-0.0046630.0000010.000000-0.097534
QQQ18Jun21C440.00CALL440.00$0.01$0.01 / 44801,43556.197931%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P440.00PUT440.00$98.70 / 11$98.94 / 110057.541384%-0.999885-0.0046660.0000010.000000-0.096438
QQQ18Jun21C435.00CALL435.00$0.02$0.01 / 448084853.907695%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P435.00PUT435.00$118.18$93.70 / 11$93.94 / 110059.314031%-0.999885-0.0046690.0000010.000000-0.095342
QQQ18Jun21C430.00CALL430.00$0.02$0.01 / 448057451.581573%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P430.00PUT430.00$88.70 / 11$88.94 / 110050.632489%-0.999885-0.0046720.0000010.000000-0.094246
QQQ18Jun21C425.00CALL425.00$0.01$0.01 / 44801,82149.215385%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P425.00PUT425.00$107.17$83.71 / 11$83.95 / 110044.399548%-0.999885-0.0046740.0000010.000000-0.093150
QQQ18Jun21C420.00CALL420.00$0.01$0.01 / 1,20102,53246.809284%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P420.00PUT420.00$102.88$78.71 / 11$78.95 / 110142.275603%-0.999885-0.0046770.0000010.000000-0.092054
QQQ18Jun21C415.00CALL415.00$0.01$0.01 / 1,20101,10544.365033%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P415.00PUT415.00$98.62$73.71 / 11$73.95 / 110043.383558%-0.999885-0.0046800.0000010.000000-0.090959
QQQ18Jun21C410.00CALL410.00$0.01$0.01 / 44904,96741.877204%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P410.00PUT410.00$75.02$68.71 / 11$68.95 / 110154.768696%-0.999885-0.0046830.0000010.000000-0.089863
QQQ18Jun21C405.00CALL405.00$0.01$0.01 / 325096539.340477%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P405.00PUT405.00$63.29$63.71 / 11$63.95 / 110035.287411%-0.999885-0.0046850.0000010.000000-0.088767
QQQ18Jun21C400.00CALL400.00$0.01$0.01 / 325019,43836.760170%0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21P400.00PUT400.00$71.06$58.71 / 11$58.95 / 1104136.243291%-0.999885-0.0046890.0000010.000001-0.087671
QQQ18Jun21C395.00CALL395.00$0.03$0.01 / 44801,31034.124746%0.000002-0.0000070.0000010.0000050.000000
QQQ18Jun21P395.00PUT395.00$61.90$53.71 / 11$53.95 / 110037.327778%-0.999883-0.0046980.0000010.000005-0.086575
QQQ18Jun21C390.00CALL390.00$0.01$0.01 / 325020,12631.437300%0.000013-0.0000400.0000050.0000300.000001
QQQ18Jun21P390.00PUT390.00$52.36$48.71 / 11$48.95 / 11030328.344007%-0.999872-0.0047330.0000050.000030-0.085478
QQQ18Jun21C385.00CALL385.00$0.01$0.01 / 32502,19528.694842%0.000074-0.0002020.0000280.0001510.000006
QQQ18Jun21P385.00PUT385.00$52.34$43.70 / 11$43.94 / 110528.329244%-0.999811-0.0048990.0000280.000151-0.084378
QQQ18Jun21C380.00CALL380.00$0.01$0.01 / 326010,21125.884935%0.000360-0.0008860.0001210.0006630.000027
QQQ18Jun21P380.00PUT380.00$45.78$38.70 / 11$38.94 / 1103425.571564%-0.999525-0.0055850.0001210.000663-0.083261
QQQ18Jun21C376.00CALL376.00$0.02$0.01 / 404031223.590362%0.001151-0.0025880.0003540.0019350.000085
QQQ18Jun21P376.00PUT376.00$41.60$34.70 / 11$34.94 / 1104623.242820%-0.998734-0.0072890.0003540.001935-0.082325
QQQ18Jun21C375.00CALL375.00$0.01$0.01 / 32607,84423.009473%0.001517-0.0033300.0004550.0024900.000112
QQQ18Jun21C374.00CALL374.00$0.03$0.01 / 322024422.425554%0.001987-0.0042570.0005820.0031840.000147
QQQ18Jun21P374.00PUT374.00$38.28$32.72 / 10$32.93 / 1003822.042747%-0.997898-0.0089600.0005820.003184-0.081825
QQQ18Jun21C373.00CALL373.00$0.03$0.01 / 322011721.838528%0.002588-0.0054080.0007390.0040440.000192
QQQ18Jun21P373.00PUT373.00$34.15$31.75 / 72$31.90 / 7004421.467352%-0.997297-0.0101110.0007390.004044-0.081561
QQQ18Jun21C372.00CALL372.00$0.01$0.01 / 321049521.248346%0.003351-0.0068260.0009330.0051050.000248
QQQ18Jun21P372.00PUT372.00$33.75$30.70 / 11$30.94 / 10104120.890025%-0.996534-0.0115290.0009330.005105-0.081286
QQQ18Jun21C371.00CALL371.00$0.02$0.01 / 316019820.653195%0.004313-0.0085590.0011700.0064010.000319
QQQ18Jun21P371.00PUT371.00$33.65$29.70 / 11$29.94 / 1002520.463968%-0.995572-0.0132630.0011700.006401-0.080995
QQQ18Jun21P370.00PUT370.00$30.27$28.70 / 100$28.94 / 10034819.675485%-0.994366-0.0153650.0014570.007974-0.080687
QQQ18Jun21P369.00PUT369.00$32.16$27.71 / 100$27.94 / 1001820.309229%-0.992866-0.0178960.0018030.009867-0.080357
QQQ18Jun21P368.00PUT368.00$32.59$26.75 / 83$26.92 / 9202516.933346%-0.991010-0.0209180.0022170.012128-0.080001
QQQ18Jun21P367.00PUT367.00$29.42$25.76 / 63$25.92 / 10002319.619244%-0.988731-0.0244970.0027060.014806-0.079613
QQQ18Jun21P366.00PUT366.00$28.09$24.72 / 11$24.94 / 10017815.769399%-0.985951-0.0287010.0032810.017952-0.079188
QQQ18Jun21P365.00PUT365.00$26.48$23.72 / 100$23.95 / 10030316.609484%-0.982583-0.0335990.0039510.021618-0.078720
QQQ18Jun21P364.00PUT364.00$28.13$22.72 / 11$22.95 / 1005516.241331%-0.978531-0.0392540.0047250.025851-0.078202
QQQ18Jun21P363.00PUT363.00$30.60$21.78 / 51$21.93 / 10009913.768747%-0.973689-0.0457280.0056110.030699-0.077626
QQQ18Jun21P362.00PUT362.00$27.56$20.73 / 100$20.97 / 1004015.606500%-0.967944-0.0530720.0066160.036198-0.076983
QQQ18Jun21P361.00PUT361.00$33.76$19.74 / 100$19.97 / 1001412.645263%-0.961177-0.0613260.0077460.042379-0.076265
QQQ18Jun21P359.00PUT359.00$26.36$17.75 / 100$17.98 / 1006113.550621%-0.944067-0.0806360.0103900.056847-0.074566
QQQ18Jun21P358.00PUT358.00$20.04$16.84 / 50$16.99 / 10028115.938820%-0.933469-0.0916780.0119030.065123-0.073567
QQQ18Jun21P357.00PUT357.00$21.37$15.76 / 100$16.00 / 10015113.479005%-0.921339-0.1035940.0135360.074056-0.072456
QQQ18Jun21P356.00PUT356.00$20.32$14.77 / 100$15.00 / 1004113.048619%-0.907559-0.1163080.0152780.083590-0.071224
QQQ18Jun21P353.00PUT353.00$26.90$11.84 / 11$12.05 / 10007712.773891%-0.855315-0.1580160.0209990.114892-0.066732
QQQ18Jun21P351.00PUT351.00$11.88$9.91 / 10$10.11 / 1006,57712.263548%-0.810738-0.1870140.0249830.136685-0.063030
QQQ18Jun21C313.00CALL313.00$26.88$28.17 / 100$28.35 / 5002,17028.827226%0.996702-0.0018120.0008910.0048740.068362
QQQ18Jun21C311.00CALL311.00$29.61$30.14 / 100$30.36 / 50078930.221001%0.9981910.0010390.0005030.0027530.068036
QQQ18Jun21C306.00CALL306.00$31.06$35.20 / 10$35.37 / 10068636.277658%0.9995950.0040120.0000990.0005410.067046
QQQ18Jun21C304.00CALL304.00$31.80$37.13 / 11$37.35 / 10043835.991448%0.9997520.0043910.0000480.0002600.066620
QQQ18Jun21C303.00CALL303.00$34.85$38.12 / 11$38.36 / 10084836.881760%0.9997970.0045030.0000320.0001770.066404
QQQ18Jun21C301.00CALL301.00$36.20$40.12 / 11$40.35 / 10030438.373882%0.9998470.0046360.0000150.0000790.065969
QQQ18Jun21C299.00CALL299.00$36.95$42.11 / 11$42.33 / 11033139.157318%0.9998700.0046980.0000060.0000340.065533
QQQ18Jun21C298.00CALL298.00$39.13$43.11 / 11$43.33 / 11082840.029631%0.9998750.0047150.0000040.0000220.065314
QQQ18Jun21C297.00CALL297.00$42.92$44.11 / 11$44.33 / 11033940.903483%0.9998790.0047260.0000030.0000140.065095
QQQ18Jun21C296.00CALL296.00$40.57$45.11 / 11$45.32 / 11062641.397311%0.9998810.0047340.0000020.0000090.064876
QQQ18Jun21C294.00CALL294.00$33.61$47.11 / 11$47.32 / 11028143.137076%0.9998840.0047420.0000010.0000030.064438
QQQ18Jun21C293.00CALL293.00$42.22$48.10 / 11$48.32 / 11040643.587143%0.9998840.0047440.0000010.0000020.064219
QQQ18Jun21C292.00CALL292.00$43.80$49.10 / 11$49.32 / 11052944.454027%0.9998840.0047460.0000010.0000010.064000
QQQ18Jun21C291.00CALL291.00$45.84$50.10 / 11$50.31 / 10073844.864611%0.9998850.0047470.0000010.0000010.063781
QQQ18Jun21C289.00CALL289.00$45.41$52.10 / 11$52.31 / 11020646.586866%0.9998850.0047490.0000010.0000000.063342
QQQ18Jun21C288.00CALL288.00$48.90$53.10 / 11$53.31 / 11088847.454508%0.9998850.0047490.0000010.0000000.063123
QQQ18Jun21P287.00PUT287.00$0.05$0.02 / 372$0.03 / 241015,86043.972907%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C286.00CALL286.00$50.77$55.09 / 11$55.32 / 11010249.188449%0.9998850.0047500.0000010.0000000.062685
QQQ18Jun21P286.00PUT286.00$0.04$0.02 / 355$0.03 / 30902,37744.778281%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C284.00CALL284.00$52.18$57.09 / 11$57.31 / 1109750.392042%0.9998850.0047520.0000010.0000000.062246
QQQ18Jun21C283.00CALL283.00$38.48$58.09 / 11$58.31 / 11034951.258893%0.9998850.0047520.0000010.0000000.062027
QQQ18Jun21C281.00CALL281.00$48.60$60.09 / 11$60.30 / 11078152.394817%0.9998850.0047530.0000010.0000000.061589
QQQ18Jun21P281.00PUT281.00$0.05$0.02 / 250$0.03 / 89404,10448.816090%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C279.00CALL279.00$51.85$62.09 / 11$62.30 / 11016754.123118%0.9998850.0047540.0000010.0000000.061150
QQQ18Jun21C278.00CALL278.00$57.17$63.09 / 11$63.30 / 1102,41354.991727%0.9998850.0047550.0000010.0000000.060931
QQQ18Jun21C277.00CALL277.00$48.77$64.08 / 11$64.30 / 1109,15455.177752%0.9998850.0047550.0000010.0000000.060712
QQQ18Jun21C276.00CALL276.00$59.77$65.08 / 11$65.29 / 10014755.287454%0.9998850.0047560.0000010.0000000.060493
QQQ18Jun21P276.00PUT276.00$0.03$0.01 / 408$0.02 / 33307,30350.331127%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C274.00CALL274.00$66.66$67.08 / 11$67.31 / 10033158.483241%0.9998850.0047570.0000010.0000000.060055
QQQ18Jun21P274.00PUT274.00$0.08$0.01 / 383$0.02 / 36004,57351.912813%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C273.00CALL273.00$60.31$68.08 / 11$68.29 / 13071957.860684%0.9998850.0047580.0000010.0000000.059835
QQQ18Jun21P273.00PUT273.00$0.03$0.01 / 375$0.02 / 640010,84052.708138%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C272.00CALL272.00$43.13$69.08 / 11$69.29 / 11028158.722311%0.9998850.0047580.0000010.0000000.059616
QQQ18Jun21C271.00CALL271.00$57.27$70.08 / 11$70.29 / 11027259.585119%0.9998850.0047590.0000010.0000000.059397
QQQ18Jun21P271.00PUT271.00$0.03$0.01 / 253$0.02 / 815023,47754.301911%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C269.00CALL269.00$60.40$72.08 / 11$72.29 / 1105361.322722%0.9998850.0047600.0000010.0000000.058959
QQQ18Jun21P269.00PUT269.00$0.05$0.01 / 122$0.02 / 1,00004,20755.904451%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C268.00CALL268.00$67.54$73.08 / 11$73.30 / 1007963.022536%0.9998850.0047600.0000010.0000000.058739
QQQ18Jun21C267.00CALL267.00$71.77$74.07 / 11$74.29 / 11023762.141954%0.9998850.0047610.0000010.0000000.058520
QQQ18Jun21P267.00PUT267.00$0.04$0.01 / 108$0.02 / 1,13508,14857.514397%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C266.00CALL266.00$59.56$75.07 / 11$75.30 / 10046963.943952%0.9998850.0047610.0000010.0000000.058301
QQQ18Jun21P266.00PUT266.00$0.03$0.01 / 95$0.02 / 1,16001,35458.325243%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C264.00CALL264.00$55.00$77.07 / 11$77.30 / 10074665.703792%0.9998850.0047630.0000010.0000000.057863
QQQ18Jun21C263.00CALL263.00$69.88$78.07 / 11$78.30 / 10023166.587518%0.9998850.0047630.0000010.0000000.057644
QQQ18Jun21C262.00CALL262.00$76.09$79.07 / 11$79.30 / 11021167.475928%0.9998850.0047640.0000010.0000000.057424
QQQ18Jun21C261.00CALL261.00$60.42$80.07 / 11$80.30 / 10045468.363983%0.9998850.0047640.0000010.0000000.057205
QQQ18Jun21C259.00CALL259.00$54.37$82.07 / 11$82.30 / 10064770.148864%0.9998850.0047650.0000010.0000000.056767
QQQ18Jun21C258.00CALL258.00$75.77$83.07 / 11$83.30 / 10014971.045641%0.9998850.0047660.0000010.0000000.056548
QQQ18Jun21P258.00PUT258.00$0.02$0.01 / 120$0.01 / 21601,54262.610952%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C257.00CALL257.00$82.19$84.07 / 11$84.30 / 10012071.945274%0.9998850.0047660.0000010.0000000.056329
QQQ18Jun21P257.00PUT257.00$0.03$0.01 / 120$0.01 / 23002,89363.418325%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C256.00CALL256.00$77.85$85.07 / 11$85.30 / 1006472.847749%0.9998850.0047670.0000010.0000000.056109
QQQ18Jun21C254.00CALL254.00$75.51$87.07 / 11$87.30 / 10041174.660437%0.9998850.0047680.0000010.0000000.055671
QQQ18Jun21P254.00PUT254.00$0.03$0.01 / 120$0.01 / 25701,68165.848864%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C253.00CALL253.00$87.40$88.07 / 11$88.30 / 1004675.570146%0.9998850.0047690.0000010.0000000.055452
QQQ18Jun21P253.00PUT253.00$0.05$0.01 / 26202,25166.667314%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C252.00CALL252.00$76.62$89.07 / 11$89.30 / 1006476.486595%0.9998850.0047690.0000010.0000000.055233
QQQ18Jun21P252.00PUT252.00$0.02$0.01 / 26702,36567.485038%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C251.00CALL251.00$76.03$90.07 / 11$90.30 / 1001277.402099%0.9998850.0047700.0000010.0000000.055013
QQQ18Jun21P251.00PUT251.00$0.03$0.01 / 27404,10668.307615%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C249.00CALL249.00$82.85$92.07 / 11$92.30 / 1001879.245013%0.9998850.0047710.0000010.0000000.054575
QQQ18Jun21P249.00PUT249.00$0.05$0.01 / 28901,91269.960754%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C248.00CALL248.00$87.30$93.07 / 11$93.30 / 1003280.173174%0.9998850.0047710.0000010.0000000.054356
QQQ18Jun21P248.00PUT248.00$0.03$0.01 / 293016,06070.793717%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P247.00PUT247.00$0.03$0.01 / 29403,06471.625739%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C246.00CALL246.00$81.35$95.07 / 11$95.30 / 1006882.034033%0.9998850.0047720.0000010.0000000.053918
QQQ18Jun21P246.00PUT246.00$0.02$0.01 / 30002,20372.461406%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C244.00CALL244.00$95.24$97.07 / 11$97.30 / 1004483.908507%0.9998850.0047730.0000010.0000000.053479
QQQ18Jun21C243.00CALL243.00$92.17$98.07 / 11$98.30 / 1002684.849788%0.9998850.0047740.0000010.0000000.053260
QQQ18Jun21C242.00CALL242.00$93.45$99.07 / 11$99.30 / 11018585.795042%0.9998850.0047750.0000010.0000000.053041
QQQ18Jun21P242.00PUT242.00$0.02$0.01 / 1,04601,10775.833253%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C241.00CALL241.00$98.45$100.07 / 11$100.31 / 110487.842972%0.9998850.0047750.0000010.0000000.052822
QQQ18Jun21P241.00PUT241.00$0.01$0.01 / 1,06803,08876.686673%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C239.00CALL239.00$85.50$102.07 / 11$102.31 / 110389.772471%0.9998850.0047760.0000010.0000000.052383
QQQ18Jun21P239.00PUT239.00$0.03$0.01 / 1,09701,63978.398188%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C238.00CALL238.00$76.27$103.06 / 1$103.32 / 10290.740762%0.9998850.0047770.0000010.0000000.052164
QQQ18Jun21P238.00PUT238.00$0.04$0.01 / 1,122050979.258395%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C237.00CALL237.00$96.15$104.06 / 1$104.32 / 101291.712794%0.9998850.0047770.0000010.0000000.051945
QQQ18Jun21P237.00PUT237.00$0.04$0.01 / 1,13304,83280.122396%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C236.00CALL236.00$86.24$105.06 / 1$105.32 / 1036392.691549%0.9998850.0047780.0000010.0000000.051726
QQQ18Jun21P236.00PUT236.00$0.02$0.01 / 1,14504,56780.990727%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C235.00CALL235.00$102.89$106.06 / 1$106.32 / 102,61993.669578%0.9998850.0047780.0000010.0000000.051507
QQQ18Jun21P235.00PUT235.00$0.01$0.01 / 1,16809,63581.859811%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C234.00CALL234.00$103.87$107.06 / 1$107.32 / 101194.652908%0.9998850.0047790.0000010.0000000.051287
QQQ18Jun21P234.00PUT234.00$0.01$0.01 / 1,17001,41282.733004%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C233.00CALL233.00$108.75$108.06 / 1$108.32 / 10095.639880%0.9998850.0047800.0000010.0000000.051068
QQQ18Jun21P233.00PUT233.00$0.01$0.01 / 1,17401,38883.611654%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C232.00CALL232.00$80.47$109.06 / 1$109.32 / 1028896.630487%0.9998850.0047800.0000010.0000000.050849
QQQ18Jun21C231.00CALL231.00$33.36$110.06 / 1$110.32 / 10097.624765%0.9998850.0047810.0000010.0000000.050630
QQQ18Jun21P231.00PUT231.00$0.01$0.01 / 1,20302,98685.373451%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C230.00CALL230.00$105.43$111.06 / 1$111.31 / 1019597.410423%0.9998850.0047810.0000010.0000000.050411
QQQ18Jun21P230.00PUT230.00$0.01$0.01 / 1,203036,24786.262004%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C229.00CALL229.00$101.44$112.06 / 1$112.32 / 10099.624532%0.9998850.0047820.0000010.0000000.050192
QQQ18Jun21P229.00PUT229.00$0.01$0.01 / 1,20301,02587.150582%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C228.00CALL228.00$92.81$113.06 / 1$113.32 / 100100.630149%0.9998850.0047820.0000010.0000000.049972
QQQ18Jun21P228.00PUT228.00$0.01$0.01 / 1,20301,88088.043752%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C227.00CALL227.00$86.37$114.06 / 1$114.31 / 102100.397048%0.9998850.0047830.0000010.0000000.049753
QQQ18Jun21P227.00PUT227.00$0.01$0.01 / 1,203041588.943924%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C226.00CALL226.00$93.60$115.06 / 1$115.32 / 1013102.658247%0.9998850.0047830.0000010.0000000.049534
QQQ18Jun21P226.00PUT226.00$0.01$0.01 / 1,32801,28689.843146%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C225.00CALL225.00$103.62$116.06 / 1$116.32 / 1044103.675900%0.9998850.0047840.0000010.0000000.049315
QQQ18Jun21P225.00PUT225.00$0.04$0.01 / 1,32808,74090.747795%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C224.00CALL224.00$112.90$117.06 / 1$117.32 / 102104.697731%0.9998850.0047840.0000010.0000000.049096
QQQ18Jun21P224.00PUT224.00$0.01$0.01 / 1,328047391.656107%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C223.00CALL223.00$104.20$118.06 / 1$118.32 / 100105.723814%0.9998850.0047850.0000010.0000000.048876
QQQ18Jun21P223.00PUT223.00$0.04$0.01 / 1,328062892.568121%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C222.00CALL222.00$96.26$119.06 / 1$119.31 / 101105.454026%0.9998850.0047860.0000010.0000000.048657
QQQ18Jun21P222.00PUT222.00$0.01$0.01 / 1,328092093.483876%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C221.00CALL221.00$120.80$120.06 / 1$120.32 / 1038107.788941%0.9998850.0047860.0000010.0000000.048438
QQQ18Jun21P221.00PUT221.00$0.01$0.01 / 1,32801,08394.403408%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C220.00CALL220.00$117.16$121.06 / 1$121.32 / 10560108.828053%0.9998850.0047870.0000010.0000000.048219
QQQ18Jun21C219.00CALL219.00$117.66$122.06 / 1$122.31 / 1049108.537359%0.9998850.0047870.0000010.0000000.048000
QQQ18Jun21P219.00PUT219.00$0.01$0.01 / 1,35301,13596.254696%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C218.00CALL218.00$95.30$123.06 / 1$123.31 / 1026109.573952%0.9998850.0047880.0000010.0000000.047781
QQQ18Jun21P218.00PUT218.00$0.01$0.01 / 1,35302,74197.185353%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C217.00CALL217.00$87.45$124.06 / 1$124.32 / 100111.966723%0.9998850.0047880.0000010.0000000.047561
QQQ18Jun21P217.00PUT217.00$0.01$0.01 / 1,35301,11998.120168%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C216.00CALL216.00$101.34$125.06 / 1$125.31 / 1021111.659260%0.9998850.0047890.0000010.0000000.047342
QQQ18Jun21P216.00PUT216.00$0.01$0.01 / 1,353069899.059091%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C215.00CALL215.00$121.60$126.06 / 1$126.31 / 10793112.711830%0.9998850.0047890.0000010.0000000.047123
QQQ18Jun21P215.00PUT215.00$0.02$0.01 / 1,35301,982100.002095%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C214.00CALL214.00$106.21$127.06 / 1$127.32 / 109115.150648%0.9998850.0047900.0000010.0000000.046904
QQQ18Jun21P214.00PUT214.00$0.01$0.01 / 1,35301,828100.948013%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C213.00CALL213.00$99.31$128.06 / 1$128.32 / 102116.220479%0.9998850.0047900.0000010.0000000.046685
QQQ18Jun21P213.00PUT213.00$0.02$0.01 / 1,35301,452101.899853%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C212.00CALL212.00$105.11$129.06 / 1$129.31 / 102115.885629%0.9998850.0047910.0000010.0000000.046466
QQQ18Jun21P212.00PUT212.00$0.02$0.01 / 1,3530440102.854254%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C211.00CALL211.00$86.53$130.06 / 1$130.31 / 101116.953366%0.9998850.0047920.0000010.0000000.046246
QQQ18Jun21P211.00PUT211.00$0.01$0.01 / 1,35301,364103.815165%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C210.00CALL210.00$125.96$131.06 / 1$131.31 / 101,822118.026666%0.9998850.0047920.0000010.0000000.046027
QQQ18Jun21P210.00PUT210.00$0.01$0.01 / 1,35307,356104.780051%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C205.00CALL205.00$131.76$136.06 / 1$136.31 / 10350123.460045%0.9998850.0047950.0000010.0000000.044931
QQQ18Jun21P200.00PUT200.00$0.01$0.01 / 1,378020,253114.660911%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C199.00CALL199.00$142.06 / 1$142.31 / 100130.147199%0.9998850.0047980.0000010.0000000.043616
QQQ18Jun21P199.00PUT199.00$0.01$0.01 / 1,2530970115.674673%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C195.00CALL195.00$135.87$146.06 / 1$146.32 / 10135136.319306%0.9998850.0048000.0000010.0000000.042740
QQQ18Jun21P195.00PUT195.00$0.01$0.01 / 1,278011,388119.777758%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C190.00CALL190.00$139.99$151.06 / 1$151.31 / 1031140.544320%0.9998850.0048030.0000010.0000000.041644
QQQ18Jun21P190.00PUT190.00$0.01$0.01 / 1,278037,301125.021818%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C185.00CALL185.00$145.13$156.06 / 1$156.31 / 1014146.526516%0.9998850.0048060.0000010.0000000.040548
QQQ18Jun21P185.00PUT185.00$0.01$0.01 / 1,278013,024130.399438%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C180.00CALL180.00$153.15$161.06 / 1$161.31 / 1043152.666062%0.9998850.0048090.0000010.0000000.039452
QQQ18Jun21P180.00PUT180.00$0.01$0.01 / 1,30306,638135.917852%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C175.00CALL175.00$155.86$166.06 / 1$166.31 / 1012158.970872%0.9998850.0048110.0000010.0000000.038356
QQQ18Jun21P175.00PUT175.00$0.01$0.01 / 1,30302,684141.591517%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C170.00CALL170.00$165.00$171.06 / 1$171.31 / 1026165.454610%0.9998850.0048140.0000010.0000000.037260
QQQ18Jun21P170.00PUT170.00$0.01$0.01 / 1,303017,560147.416707%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C165.00CALL165.00$172.90$176.06 / 1$176.31 / 102172.128007%0.9998850.0048170.0000010.0000000.036164
QQQ18Jun21P165.00PUT165.00$0.01$0.01 / 1,328016,154153.421194%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P160.00PUT160.00$0.01$0.01 / 1,32801,052159.600608%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C155.00CALL155.00$175.91$186.06 / 1$186.32 / 10100188.230723%0.9998850.0048220.0000010.0000000.033972
QQQ18Jun21P155.00PUT155.00$0.01$0.01 / 1,353036,522165.974455%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C150.00CALL150.00$181.30$191.06 / 1$191.31 / 100193.411208%0.9998850.0048250.0000010.0000000.032877
QQQ18Jun21P150.00PUT150.00$0.02$0.01 / 1,353011,001172.556643%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C145.00CALL145.00$193.30$196.06 / 1$196.31 / 100200.977926%0.9998850.0048280.0000010.0000000.031781
QQQ18Jun21P145.00PUT145.00$0.01$0.01 / 1,37802,380179.359584%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C140.00CALL140.00$197.20$201.06 / 1$201.31 / 1057208.812224%0.9998850.0048300.0000010.0000000.030685
QQQ18Jun21P140.00PUT140.00$0.01$0.01 / 1,378013,677186.399811%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C135.00CALL135.00$200.00$206.06 / 1$206.31 / 102216.929813%0.9998850.0048330.0000010.0000000.029589
QQQ18Jun21P135.00PUT135.00$0.01$0.01 / 1,4030445193.698164%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C134.00CALL134.00$184.65$207.06 / 1$207.31 / 100218.589077%0.9998850.0048340.0000010.0000000.029370
QQQ18Jun21P134.00PUT134.00$0.01$0.01 / 1,4030748195.190020%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C133.00CALL133.00$127.60$208.06 / 1$208.31 / 100220.260614%0.9998850.0048340.0000010.0000000.029151
QQQ18Jun21P133.00PUT133.00$0.02$0.01 / 1,403070196.692542%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C132.00CALL132.00$209.06 / 1$209.31 / 100221.949189%0.9998850.0048350.0000010.0000000.028931
QQQ18Jun21P132.00PUT132.00$0.01$0.01 / 1,4030606198.207189%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C131.00CALL131.00$210.06 / 1$210.31 / 100223.645227%0.9998850.0048350.0000010.0000000.028712
QQQ18Jun21P131.00PUT131.00$0.02$0.01 / 1,4030105199.731458%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C130.00CALL130.00$205.45$211.06 / 1$211.31 / 109225.356476%0.9998850.0048360.0000010.0000000.028493
QQQ18Jun21P130.00PUT130.00$0.01$0.01 / 1,4030327201.271318%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C129.00CALL129.00$212.06 / 1$212.31 / 100227.081074%0.9998850.0048360.0000010.0000000.028274
QQQ18Jun21P129.00PUT129.00$0.01$0.01 / 1,4030121202.823276%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C128.00CALL128.00$122.00$213.06 / 1$213.31 / 100228.819239%0.9998850.0048370.0000010.0000000.028055
QQQ18Jun21P128.00PUT128.00$0.01$0.01 / 1,403062204.382768%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C127.00CALL127.00$214.06 / 1$214.31 / 100230.571193%0.9998850.0048380.0000010.0000000.027835
QQQ18Jun21P127.00PUT127.00$0.01$0.01 / 1,403034205.955393%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C126.00CALL126.00$215.06 / 1$215.31 / 100232.337165%0.9998850.0048380.0000010.0000000.027616
QQQ18Jun21P126.00PUT126.00$0.42$0.01 / 1,403032207.544394%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C125.00CALL125.00$216.06 / 1$216.31 / 100234.117387%0.9998850.0048390.0000010.0000000.027397
QQQ18Jun21P125.00PUT125.00$0.02$0.01 / 1,42804,112209.145928%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C124.00CALL124.00$217.06 / 1$217.31 / 100235.912101%0.9998850.0048390.0000010.0000000.027178
QQQ18Jun21P124.00PUT124.00$0.02$0.01 / 1,428030210.756107%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C123.00CALL123.00$218.06 / 1$218.31 / 100237.721550%0.9998850.0048400.0000010.0000000.026959
QQQ18Jun21P123.00PUT123.00$0.01$0.01 / 1,428063212.381686%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C122.00CALL122.00$219.06 / 1$219.31 / 100239.545987%0.9998850.0048400.0000010.0000000.026740
QQQ18Jun21P122.00PUT122.00$0.01$0.01 / 1,4280709214.020708%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C121.00CALL121.00$220.06 / 1$220.31 / 100241.385670%0.9998850.0048410.0000010.0000000.026520
QQQ18Jun21P121.00PUT121.00$0.01$0.01 / 1,42809215.675450%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C120.00CALL120.00$201.23$221.06 / 1$221.31 / 101243.240865%0.9998850.0048410.0000010.0000000.026301
QQQ18Jun21P120.00PUT120.00$0.03$0.01 / 1,42803,513217.339830%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C119.00CALL119.00$222.06 / 1$222.31 / 100245.111844%0.9998850.0048420.0000010.0000000.026082
QQQ18Jun21P119.00PUT119.00$0.01$0.01 / 1,4280267219.019302%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C118.00CALL118.00$223.06 / 1$223.31 / 100246.998894%0.9998850.0048430.0000010.0000000.025863
QQQ18Jun21P118.00PUT118.00$0.01$0.01 / 1,4280366220.715646%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C117.00CALL117.00$224.06 / 1$224.31 / 100248.902273%0.9998850.0048430.0000010.0000000.025644
QQQ18Jun21P117.00PUT117.00$0.01$0.01 / 1,4280280222.425264%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C116.00CALL116.00$225.06 / 1$225.31 / 100250.820823%0.9998850.0048440.0000010.0000000.025425
QQQ18Jun21P116.00PUT116.00$0.01$0.01 / 1,4280490224.149774%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C115.00CALL115.00$226.06 / 1$226.31 / 100252.758955%0.9998850.0048440.0000010.0000000.025205
QQQ18Jun21P115.00PUT115.00$0.01$0.01 / 1,4280510225.889512%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C114.00CALL114.00$227.06 / 1$227.31 / 100254.713441%0.9998850.0048450.0000010.0000000.024986
QQQ18Jun21P114.00PUT114.00$0.02$0.01 / 1,42808227.644952%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C113.00CALL113.00$228.06 / 1$228.31 / 100256.685874%0.9998850.0048450.0000010.0000000.024767
QQQ18Jun21P113.00PUT113.00$0.01$0.01 / 1,42806229.416890%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C112.00CALL112.00$229.06 / 1$229.31 / 100258.673754%0.9998850.0048460.0000010.0000000.024548
QQQ18Jun21P112.00PUT112.00$0.02$0.01 / 1,453013231.201729%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C111.00CALL111.00$230.06 / 1$230.31 / 100260.682619%0.9998850.0048460.0000010.0000000.024329
QQQ18Jun21P111.00PUT111.00$0.02$0.01 / 1,45301,496233.004470%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C110.00CALL110.00$208.90$231.06 / 1$231.31 / 100262.709341%0.9998850.0048470.0000010.0000000.024109
QQQ18Jun21P110.00PUT110.00$0.01$0.01 / 1,4530229234.823330%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C109.00CALL109.00$232.06 / 1$232.31 / 100264.756292%0.9998850.0048470.0000010.0000000.023890
QQQ18Jun21P109.00PUT109.00$0.01$0.01 / 1,4530305236.662688%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C108.00CALL108.00$233.06 / 1$233.31 / 100266.819760%0.9998850.0048480.0000010.0000000.023671
QQQ18Jun21P108.00PUT108.00$0.02$0.01 / 1,4910226238.514400%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C107.00CALL107.00$168.82$234.06 / 1$234.31 / 100268.903918%0.9998850.0048490.0000010.0000000.023452
QQQ18Jun21P107.00PUT107.00$0.01$0.01 / 1,4910295240.385628%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C106.00CALL106.00$225.81$235.06 / 1$235.31 / 100271.010415%0.9998850.0048490.0000010.0000000.023233
QQQ18Jun21P106.00PUT106.00$0.01$0.01 / 1,491021242.274814%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C105.00CALL105.00$216.94$236.06 / 1$236.31 / 100273.132236%0.9998850.0048500.0000010.0000000.023014
QQQ18Jun21P105.00PUT105.00$0.01$0.01 / 1,4910164244.182540%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C100.00CALL100.00$207.10$241.06 / 1$241.31 / 100284.078995%0.9998850.0048520.0000000.0000000.021918
QQQ18Jun21P100.00PUT100.00$0.01$0.01 / 1,43305,717254.005659%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C99.00CALL99.00$111.00$242.06 / 1$242.32 / 101289.515497%0.9998850.0048530.0000000.0000000.021699
QQQ18Jun21P99.00PUT99.00$0.05$0.01 / 1,491057256.030388%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C98.00CALL98.00$243.06 / 1$243.32 / 100291.817962%0.9998850.0048530.0000000.0000000.021479
QQQ18Jun21P98.00PUT98.00$0.05$0.01 / 1,491013258.076139%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C97.00CALL97.00$244.06 / 1$244.32 / 100294.147556%0.9998850.0048540.0000000.0000000.021260
QQQ18Jun21P97.00PUT97.00$0.20$0.01 / 1,491091260.143315%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C96.00CALL96.00$245.06 / 1$245.32 / 100296.499753%0.9998850.0048550.0000000.0000000.021041
QQQ18Jun21P96.00PUT96.00$0.01$0.01 / 1,4910642262.234772%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C95.00CALL95.00$226.95$246.06 / 1$246.32 / 100298.880161%0.9998850.0048550.0000000.0000000.020822
QQQ18Jun21P95.00PUT95.00$0.01$0.01 / 1,49106,846264.342739%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C94.00CALL94.00$247.06 / 1$247.32 / 100301.284424%0.9998850.0048560.0000000.0000000.020603
QQQ18Jun21P94.00PUT94.00$0.01$0.01 / 1,4910684266.477961%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C93.00CALL93.00$248.06 / 1$248.32 / 100303.715547%0.9998850.0048560.0000000.0000000.020383
QQQ18Jun21P93.00PUT93.00$0.01$0.01 / 1,49101,129268.636179%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C92.00CALL92.00$221.00$249.06 / 1$249.32 / 101306.173631%0.9998850.0048570.0000000.0000000.020164
QQQ18Jun21P92.00PUT92.00$0.01$0.01 / 1,49104,621270.818092%-0.0000010.0000000.0000000.0000000.000000