QQQ Option Chain

End of day data from June 14, 2021 for QQQ options expired on June 18, 2021.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Option Chain
|USD |QQQ: $365.45 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
QQQ18Jun21C345.00CALL345.00$1.97$1.96 / 49$2.01 / 17749,83674,08814.600036%0.469273-0.3390920.0463480.1602540.021711
QQQ18Jun21C350.00CALL350.00$0.53$0.54 / 6$0.56 / 14024,69341,42314.889247%0.256463-0.2751610.0375300.1297640.011915
QQQ18Jun21P340.00PUT340.00$1.03$1.04 / 2$1.05 / 9819,74820,59516.516055%-0.305483-0.3022350.0408450.141228-0.014639
QQQ18Jun21C340.00CALL340.00$5.21$5.25 / 41$5.36 / 6713,48943,72916.735857%0.694445-0.2975020.0408450.1412280.031937
QQQ18Jun21P330.00PUT330.00$0.24$0.24 / 144$0.25 / 15213,17392,75823.381593%-0.043981-0.0800610.0108430.037493-0.002095
QQQ18Jun21P339.00PUT339.00$0.88$0.86 / 2$0.88 / 13111,0446,36517.070323%-0.265378-0.2825300.0381950.132065-0.012707
QQQ18Jun21P342.00PUT342.00$1.51$1.51 / 76$1.53 / 7010,2573,62415.465844%-0.392265-0.3316290.0447810.154836-0.018829
QQQ18Jun21C342.00CALL342.00$3.73$3.74 / 33$3.81 / 509,6747,81715.623094%0.607663-0.3268970.0447810.1548360.028020
QQQ18Jun21P343.00PUT343.00$1.84$1.82 / 243$1.86 / 508,9261,72114.994257%-0.437899-0.3402460.0459220.158781-0.021039
QQQ18Jun21P300.00PUT300.00$0.05$0.04 / 905$0.06 / 1,0157,727103,98148.953505%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C343.00CALL343.00$3.11$3.08 / 40$3.13 / 507,53810,48315.208404%0.562030-0.3355150.0459220.1587810.025947
QQQ18Jun21P335.00PUT335.00$0.44$0.44 / 99$0.46 / 1207,38037,84619.591410%-0.135014-0.1869680.0253020.087486-0.006448
QQQ18Jun21C335.00CALL335.00$9.81$9.67 / 28$9.79 / 107,04745,04920.198342%0.864915-0.1822320.0253020.0874860.039442
QQQ18Jun21C348.00CALL348.00$0.93$0.91 / 8$0.94 / 2436,8949,67114.496361%0.335635-0.3112650.0424830.1468920.015570
QQQ18Jun21P341.00PUT341.00$1.26$1.25 / 31$1.27 / 1366,4904,36915.986279%-0.347942-0.3188030.0430680.148913-0.016687
QQQ18Jun21P338.00PUT338.00$0.72$0.72 / 56$0.74 / 1366,47511,96617.666159%-0.228028-0.2603890.0352120.121752-0.010911
QQQ18Jun21C332.00CALL332.00$11.38$12.48 / 65$12.60 / 456,2393,69721.881179%0.928312-0.1128610.0159230.0550560.042064
QQQ18Jun21C344.00CALL344.00$2.47$2.48 / 60$2.54 / 1655,3144,81114.890665%0.515691-0.3396200.0464490.1606050.023834
QQQ18Jun21C346.00CALL346.00$1.53$1.54 / 1$1.57 / 1685,19710,11314.480334%0.423401-0.3339980.0456270.1577610.019608
QQQ18Jun21P311.00PUT311.00$0.06$0.07 / 195$0.09 / 1,2735,03512,40039.873436%-0.000022-0.0000820.0000110.000038-0.000001
QQQ18Jun21P310.00PUT310.00$0.08$0.06 / 795$0.07 / 54,65698,12039.825721%-0.000013-0.0000480.0000060.000022-0.000001
QQQ18Jun21P337.00PUT337.00$0.62$0.60 / 99$0.62 / 704,5604,22418.217971%-0.193734-0.2365730.0320000.110646-0.009264
QQQ18Jun21P315.00PUT315.00$0.08$0.08 / 302$0.09 / 104,51658,14235.804500%-0.000177-0.0005810.0000790.000272-0.000008
QQQ18Jun21C347.00CALL347.00$1.20$1.18 / 244$1.22 / 2484,31712,54914.419693%0.378672-0.3245860.0443200.1532420.017552
QQQ18Jun21C316.00CALL316.00$28.51$28.31 / 23$28.47 / 104,05113,17638.264175%0.9996440.0038380.0001230.0004250.043274
QQQ18Jun21C314.00CALL314.00$30.49$30.30 / 12$30.46 / 104,0257,13440.208181%0.9998210.0043810.0000500.0001710.043008
QQQ18Jun21P320.00PUT320.00$0.11$0.11 / 162$0.12 / 603,62581,73031.741194%-0.001638-0.0045440.0006160.002130-0.000078
QQQ18Jun21C341.00CALL341.00$4.50$4.47 / 41$4.55 / 363,46810,80416.118708%0.651987-0.3140710.0430680.1489130.030025
QQQ18Jun21P345.00PUT345.00$2.73$2.71 / 108$2.74 / 423,3822,43514.420385%-0.530656-0.3438230.0463480.160254-0.025549
QQQ18Jun21P336.00PUT336.00$0.50$0.52 / 99$0.53 / 883,0974,85218.931599%-0.162698-0.2118520.0286630.099108-0.007775
QQQ18Jun21P327.00PUT327.00$0.19$0.18 / 111$0.19 / 1173,05112,66225.800882%-0.019105-0.0400550.0054270.018764-0.000909
QQQ18Jun21P332.00PUT332.00$0.29$0.30 / 119$0.31 / 1193,0227,85621.817813%-0.071617-0.1175980.0159230.055056-0.003415
QQQ18Jun21P325.00PUT325.00$0.15$0.15 / 111$0.16 / 882,93366,74727.367697%-0.010205-0.0233290.0031610.010931-0.000485
QQQ18Jun21C330.00CALL330.00$14.50$14.45 / 74$14.60 / 102,82381,96124.350736%0.955948-0.0753230.0108430.0374930.043110
QQQ18Jun21C355.00CALL355.00$0.15$0.15 / 5$0.16 / 692,73518,30316.419410%0.110607-0.1614740.0219980.0760620.005154
QQQ18Jun21P344.00PUT344.00$2.24$2.22 / 131$2.26 / 282,6292,45714.649896%-0.484238-0.3443510.0464490.160605-0.023289
QQQ18Jun21C315.00CALL315.00$29.55$29.24 / 100$29.47 / 102,57614,35937.895769%0.9997520.0041650.0000790.0002720.043142
QQQ18Jun21P334.00PUT334.00$0.39$0.38 / 119$0.40 / 1572,4507,98020.289967%-0.110679-0.1625970.0220080.076097-0.005283
QQQ18Jun21P295.00PUT295.00$0.04$0.04 / 45$0.05 / 9251,94858,27753.561928%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C349.00CALL349.00$0.70$0.69 / 42$0.72 / 421,8533,58914.594140%0.294767-0.2945770.0401910.1389650.013685
QQQ18Jun21C352.00CALL352.00$0.30$0.31 / 178$0.33 / 1431,8189,69515.329472%0.188655-0.2309560.0314830.1088580.008776
QQQ18Jun21C339.00CALL339.00$6.06$6.07 / 56$6.17 / 661,7277,16917.226973%0.734550-0.2777970.0381950.1320650.033731
QQQ18Jun21C351.00CALL351.00$0.42$0.41 / 2$0.43 / 2191,60815,30715.099548%0.221024-0.2537160.0345950.1196160.010276
QQQ18Jun21C336.00CALL336.00$8.80$8.70 / 83$8.83 / 101,4455,27919.030505%0.837231-0.2071170.0286630.0991080.038253
QQQ18Jun21C356.00CALL356.00$0.11$0.12 / 11$0.13 / 701,3743,88216.853985%0.090751-0.1397860.0190400.0658340.004231
QQQ18Jun21C360.00CALL360.00$0.05$0.05 / 20$0.06 / 2141,30525,66018.564336%0.037182-0.0694990.0094610.0327140.001736
QQQ18Jun21P326.00PUT326.00$0.16$0.16 / 282$0.18 / 1521,2413,55826.613328%-0.014065-0.0308140.0041750.014436-0.000669
QQQ18Jun21P333.00PUT333.00$0.34$0.33 / 170$0.35 / 811,19111,53020.990570%-0.089602-0.1393180.0188610.065214-0.004275
QQQ18Jun21P331.00PUT331.00$0.25$0.26 / 251$0.28 / 1681,0519,17622.547699%-0.056498-0.0977740.0132410.045782-0.002693
QQQ18Jun21P297.00PUT297.00$0.04$0.04 / 201$0.05 / 2871,0476,81351.464735%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C354.00CALL354.00$0.18$0.19 / 80$0.20 / 499094,37716.017296%0.133468-0.1842300.0251030.0867970.006216
QQQ18Jun21C338.00CALL338.00$7.07$6.93 / 60$7.07 / 1008369,75018.022349%0.771901-0.2556560.0352120.1217520.035391
QQQ18Jun21P316.00PUT316.00$0.08$0.09 / 154$0.10 / 12083113,30435.278891%-0.000285-0.0009070.0001230.000425-0.000014
QQQ18Jun21P298.00PUT298.00$0.03$0.04 / 285$0.06 / 1,4557853,68951.059978%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C337.00CALL337.00$8.02$7.82 / 67$7.95 / 107725,28418.663469%0.806195-0.2318380.0320000.1106460.036901
QQQ18Jun21P299.00PUT299.00$0.03$0.04 / 337$0.05 / 37343,54249.376910%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C357.00CALL357.00$0.10$0.10 / 5$0.11 / 18471514,03317.403878%0.073715-0.1195320.0162790.0562870.003438
QQQ18Jun21P328.00PUT328.00$0.20$0.19 / 550$0.21 / 1616986,99524.936365%-0.025581-0.0512510.0069430.024006-0.001218
QQQ18Jun21P321.00PUT321.00$0.12$0.12 / 102$0.13 / 20766111,25831.015060%-0.002435-0.0065150.0008830.003053-0.000116
QQQ18Jun21C353.00CALL353.00$0.24$0.24 / 226$0.26 / 1516379,70915.677582%0.159464-0.2075800.0282900.0978180.007423
QQQ18Jun21P296.00PUT296.00$0.04$0.04 / 210$0.05 / 4056375,00552.514162%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P322.00PUT322.00$0.12$0.12 / 216$0.13 / 662617,00229.852540%-0.003565-0.0091860.0012450.004305-0.000169
QQQ18Jun21P350.00PUT350.00$6.09$6.21 / 10$6.32 / 5058387714.358917%-0.743466-0.2798890.0375300.129764-0.036030
QQQ18Jun21P324.00PUT324.00$0.14$0.14 / 124$0.15 / 758313,29928.236427%-0.007296-0.0173800.0023550.008144-0.000347
QQQ18Jun21P329.00PUT329.00$0.19$0.21 / 255$0.23 / 1615576,58524.140575%-0.033775-0.0645550.0087440.030235-0.001609
QQQ18Jun21P317.00PUT317.00$0.09$0.09 / 183$0.11 / 31149317,24534.426033%-0.000452-0.0013920.0001890.000653-0.000021
QQQ18Jun21C333.00CALL333.00$11.80$11.55 / 74$11.69 / 104237,36221.733898%0.910327-0.1345820.0188610.0652140.041342
QQQ18Jun21P305.00PUT305.00$0.04$0.05 / 282$0.07 / 71535856,85244.723547%-0.000001-0.0000020.0000010.0000010.000000
QQQ18Jun21P323.00PUT323.00$0.12$0.13 / 194$0.15 / 21735010,23129.247951%-0.005139-0.0127390.0017270.005970-0.000244
QQQ18Jun21P319.00PUT319.00$0.10$0.10 / 255$0.11 / 63435,84632.422411%-0.001084-0.0031160.0004220.001461-0.000051
QQQ18Jun21P312.00PUT312.00$0.06$0.07 / 188$0.09 / 92631813,06038.778008%-0.000038-0.0001370.0000190.000064-0.000002
QQQ18Jun21P289.00PUT289.00$0.03$0.03 / 205$0.04 / 3532794,29958.226147%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P347.00PUT347.00$3.79$3.90 / 74$3.98 / 7427353414.220620%-0.621256-0.3293160.0443200.153242-0.029982
QQQ18Jun21P304.00PUT304.00$0.04$0.05 / 201$0.07 / 1,09525710,10945.789353%-0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21C370.00CALL370.00$0.01$0.01 / 12025626,26022.817405%0.001966-0.0053490.0007280.0025160.000092
QQQ18Jun21C325.00CALL325.00$17.81$19.37 / 18$19.53 / 1025642,57929.210685%0.989723-0.0185890.0031610.0109310.044035
QQQ18Jun21P346.00PUT346.00$3.28$3.27 / 70$3.31 / 342396,08414.261511%-0.576528-0.3387280.0456270.157761-0.027789
QQQ18Jun21P284.00PUT284.00$0.02$0.02 / 376$0.03 / 2412241,44161.224455%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P318.00PUT318.00$0.10$0.10 / 153$0.11 / 1252056,71433.554153%-0.000706-0.0021010.0002850.000985-0.000034
QQQ18Jun21P286.00PUT286.00$0.03$0.02 / 1,160$0.04 / 1,2352042,37760.337476%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C334.00CALL334.00$10.29$10.57 / 10$10.69 / 6617110,69520.412669%0.889250-0.1578610.0220080.0760970.040470
QQQ18Jun21C358.00CALL358.00$0.07$0.08 / 7$0.09 / 1901292,93617.814699%0.059276-0.1009750.0137500.0475420.002766
QQQ18Jun21P301.00PUT301.00$0.04$0.04 / 960$0.06 / 9001293,43147.900013%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P285.00PUT285.00$0.04$0.02 / 1,016$0.03 / 12112843,44960.208203%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C305.00CALL305.00$39.30$39.12 / 10$39.54 / 101197,30247.826328%0.9999280.0047480.0000010.0000010.041781
QQQ18Jun21C369.00CALL369.00$0.01$0.01 / 250$0.02 / 1,51711249023.014131%0.002761-0.0072710.0009890.0034200.000129
QQQ18Jun21P280.00PUT280.00$0.02$0.01 / 1,230$0.02 / 310267,56262.128993%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C300.00CALL300.00$43.00$44.09 / 11$44.51 / 109414,87150.941327%0.9999290.0047520.0000010.0000000.041096
QQQ18Jun21C280.00CALL280.00$63.10$64.08 / 11$64.50 / 10943,20271.698407%0.9999290.0047620.0000010.0000000.038356
QQQ18Jun21P290.00PUT290.00$0.01$0.03 / 288$0.04 / 2909385,88957.190643%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P303.00PUT303.00$0.05$0.05 / 211$0.07 / 1,450919,37246.857331%-0.000001-0.0000010.0000010.0000000.000000
QQQ18Jun21C250.00CALL250.00$92.94$94.06 / 11$94.49 / 11882,594103.077649%0.9999290.0047770.0000010.0000000.034246
QQQ18Jun21C320.00CALL320.00$23.56$24.32 / 42$24.50 / 108637,11334.202123%0.9982910.0001990.0006160.0021300.043758
QQQ18Jun21P288.00PUT288.00$0.03$0.03 / 92$0.04 / 990862,12459.263764%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P292.00PUT292.00$0.03$0.03 / 725$0.04 / 223813,39155.124122%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C331.00CALL331.00$13.67$13.45 / 10$13.57 / 10774,17022.711511%0.943431-0.0930370.0132410.0457820.042649
QQQ18Jun21C290.00CALL290.00$54.51$54.08 / 10$54.46 / 16713,30857.848040%0.9999290.0047580.0000010.0000000.039726
QQQ18Jun21C359.00CALL359.00$0.05$0.06 / 24$0.07 / 190701,78018.049099%0.047185-0.0842750.0114740.0396740.002202
QQQ18Jun21P293.00PUT293.00$0.03$0.03 / 955$0.05 / 1,321652,31254.915578%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P282.00PUT282.00$0.02$0.02 / 238$0.03 / 475636,98563.262959%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C365.00CALL365.00$0.02$0.02 / 250$0.03 / 1,3406211,54621.010070%0.009702-0.0222280.0030250.0104580.000454
QQQ18Jun21C285.00CALL285.00$57.83$59.08 / 11$59.50 / 10611,48466.175809%0.9999290.0047600.0000010.0000000.039041
QQQ18Jun21C312.00CALL312.00$31.06$32.22 / 100$32.46 / 10591,74740.546611%0.9998910.0046100.0000190.0000640.042738
QQQ18Jun21C270.00CALL270.00$73.02$74.06 / 11$74.48 / 10585,61779.221621%0.9999290.0047670.0000010.0000000.036986
QQQ18Jun21P349.00PUT349.00$5.28$5.37 / 75$5.49 / 24576,12314.221224%-0.705162-0.2993050.0401910.138965-0.034123
QQQ18Jun21P348.00PUT348.00$4.46$4.61 / 74$4.71 / 62576,72114.239269%-0.664294-0.3159940.0424830.146892-0.032101
QQQ18Jun21C329.00CALL329.00$15.64$15.38 / 11$15.57 / 10562,67724.668021%0.966154-0.0598170.0087440.0302350.043460
QQQ18Jun21C260.00CALL260.00$82.84$84.06 / 10$84.49 / 11532,10591.495772%0.9999290.0047720.0000010.0000000.035616
QQQ18Jun21P309.00PUT309.00$0.06$0.06 / 319$0.08 / 695424,75141.304111%-0.000007-0.0000270.0000040.0000130.000000
QQQ18Jun21P277.00PUT277.00$0.02$0.01 / 1,215$0.03 / 9204013,85466.906677%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C310.00CALL310.00$34.52$34.20 / 10$34.42 / 233916,80140.878271%0.9999160.0047000.0000060.0000220.042465
QQQ18Jun21C328.00CALL328.00$16.28$16.35 / 7$16.50 / 50386,80424.776948%0.974347-0.0465120.0069430.0240060.043714
QQQ18Jun21P302.00PUT302.00$0.05$0.05 / 82$0.06 / 287382,92347.406486%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C295.00CALL295.00$47.70$49.09 / 11$49.48 / 20358,07354.707735%0.9999290.0047550.0000010.0000000.040411
QQQ18Jun21P270.00PUT270.00$0.02$0.01 / 257$0.02 / 7203545,08272.099094%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C326.00CALL326.00$17.81$18.32 / 100$18.55 / 10344,43527.553603%0.985864-0.0260740.0041750.0144360.043988
QQQ18Jun21C327.00CALL327.00$16.62$17.39 / 50$17.56 / 10332,72827.269257%0.980824-0.0353160.0054270.0187640.043885
QQQ18Jun21C367.00CALL367.00$0.01$0.01 / 401$0.02 / 4283281721.412130%0.005280-0.0130010.0017690.0061160.000247
QQQ18Jun21P313.00PUT313.00$0.07$0.07 / 720$0.09 / 199288,00037.683610%-0.000065-0.0002260.0000310.000106-0.000003
QQQ18Jun21P307.00PUT307.00$0.05$0.06 / 77$0.07 / 1202816,27743.040788%-0.000002-0.0000090.0000010.0000040.000000
QQQ18Jun21C364.00CALL364.00$0.02$0.02 / 232$0.03 / 515268,72720.148260%0.012952-0.0285740.0038880.0134450.000606
QQQ18Jun21C362.00CALL362.00$0.02$0.03 / 98$0.04 / 149261,29619.231816%0.022395-0.0456160.0062090.0214670.001046
QQQ18Jun21C210.00CALL210.00$133.33$134.03 / 1$134.49 / 1231,822147.741972%0.9999290.0047970.0000010.0000000.028767
QQQ18Jun21P281.00PUT281.00$0.03$0.02 / 239$0.03 / 500214,10464.285942%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C160.00CALL160.00$182.07$184.03 / 1$184.49 / 12122222.977411%0.9999290.0048220.0000010.0000000.021918
QQQ18Jun21P283.00PUT283.00$0.02$0.02 / 357$0.03 / 2932015,37562.242493%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P366.00PUT366.00$24.24$21.63 / 100$21.87 / 1001817818.961748%-0.992735-0.0218160.0023260.008043-0.049800
QQQ18Jun21P358.00PUT358.00$14.19$13.79 / 10$13.93 / 1001828118.037990%-0.940653-0.1056990.0137500.047542-0.046275
QQQ18Jun21C245.00CALL245.00$97.32$99.06 / 10$99.43 / 10171,13697.700484%0.9999290.0047800.0000010.0000000.033562
QQQ18Jun21C215.00CALL215.00$127.41$129.03 / 1$129.49 / 117793141.185811%0.9999290.0047940.0000010.0000000.029452
QQQ18Jun21P306.00PUT306.00$0.05$0.05 / 895$0.07 / 4001615,32843.657854%-0.000001-0.0000050.0000010.0000020.000000
QQQ18Jun21P265.00PUT265.00$0.01$0.01 / 10$0.02 / 1,2301525,43877.189158%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C298.00CALL298.00$44.69$46.10 / 10$46.53 / 101482854.497857%0.9999290.0047540.0000010.0000000.040822
QQQ18Jun21C322.00CALL322.00$21.98$22.34 / 50$22.50 / 101310,16932.086604%0.996364-0.0044440.0012450.0043050.043940
QQQ18Jun21C313.00CALL313.00$29.62$31.20 / 10$31.45 / 10132,17038.553218%0.9998640.0045210.0000310.0001060.042874
QQQ18Jun21C309.00CALL309.00$33.95$35.12 / 10$35.54 / 101362843.334185%0.9999220.0047210.0000040.0000130.042328
QQQ18Jun21C307.00CALL307.00$36.39$37.11 / 10$37.56 / 101347845.902721%0.9999270.0047410.0000010.0000040.042055
QQQ18Jun21C303.00CALL303.00$38.16$41.11 / 10$41.54 / 101384849.714407%0.9999290.0047500.0000010.0000000.041507
QQQ18Jun21C302.00CALL302.00$41.37$42.10 / 10$42.53 / 101337550.059938%0.9999290.0047510.0000010.0000000.041370
QQQ18Jun21P294.00PUT294.00$0.04$0.03 / 1,025$0.05 / 1,183124,37153.875156%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C363.00CALL363.00$0.03$0.02 / 339$0.04 / 1,197112,36419.730768%0.017118-0.0363130.0049420.0170880.000800
QQQ18Jun21P308.00PUT308.00$0.07$0.06 / 187$0.08 / 1,1151127,36942.384479%-0.000004-0.0000150.0000020.0000070.000000
QQQ18Jun21C324.00CALL324.00$20.36$20.36 / 10$20.52 / 10104,79930.197135%0.992632-0.0126390.0023550.0081440.044037
QQQ18Jun21P271.00PUT271.00$0.01$0.01 / 255$0.02 / 6101023,47771.090146%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P269.00PUT269.00$0.01$0.01 / 253$0.02 / 780104,20773.110715%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C225.00CALL225.00$117.34$119.03 / 1$119.49 / 11044128.480866%0.9999290.0047900.0000010.0000000.030822
QQQ18Jun21C317.00CALL317.00$27.48$27.24 / 100$27.39 / 6397,88233.523108%0.9994760.0033520.0001890.0006530.043403
QQQ18Jun21P360.00PUT360.00$15.80$15.75 / 41$15.89 / 100854718.375241%-0.962747-0.0742220.0094610.032714-0.047579
QQQ18Jun21P352.00PUT352.00$8.76$7.96 / 68$8.16 / 100812414.941006%-0.811274-0.2356830.0314830.108858-0.039443
QQQ18Jun21C375.00CALL375.00$0.01$0.01 / 88977,84426.584213%0.000311-0.0009800.0001330.0004610.000015
QQQ18Jun21P314.00PUT314.00$0.08$0.08 / 192$0.10 / 1,129712,07737.217248%-0.000108-0.0003650.0000500.000171-0.000005
QQQ18Jun21C308.00CALL308.00$34.96$36.11 / 10$36.54 / 10763344.127650%0.9999250.0047330.0000020.0000070.042191
QQQ18Jun21C275.00CALL275.00$66.57$69.08 / 10$69.49 / 10710,84676.497625%0.9999290.0047650.0000010.0000000.037671
QQQ18Jun21P370.00PUT370.00$26.17$25.61 / 10$25.86 / 100634823.240999%-0.997962-0.0100670.0007280.002516-0.050593
QQQ18Jun21C230.00CALL230.00$111.00$114.03 / 1$114.49 / 16195122.323240%0.9999290.0047870.0000010.0000000.031507
QQQ18Jun21P287.00PUT287.00$0.03$0.02 / 1,120$0.04 / 1,105515,86059.306426%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C368.00CALL368.00$0.01$0.01 / 362$0.02 / 725476522.215897%0.003837-0.0097770.0013300.0045990.000180
QQQ18Jun21C361.00CALL361.00$0.03$0.03 / 810$0.05 / 22941,65618.654240%0.029004-0.0566380.0077100.0266570.001355
QQQ18Jun21P355.00PUT355.00$14.43$10.77 / 10$11.01 / 1042,01015.623666%-0.889321-0.1662000.0219980.076062-0.043476
QQQ18Jun21P354.00PUT354.00$12.11$9.83 / 71$10.04 / 105415615.460159%-0.866460-0.1889560.0251030.086797-0.042277
QQQ18Jun21P351.00PUT351.00$8.17$7.07 / 10$7.22 / 7446,57714.595577%-0.778905-0.2584430.0345950.119616-0.037806
QQQ18Jun21C321.00CALL321.00$21.11$23.25 / 100$23.41 / 10412,08529.855381%0.997494-0.0017730.0008830.0030530.043857
QQQ18Jun21C319.00CALL319.00$22.79$25.23 / 10$25.40 / 4243,03231.316093%0.9988450.0016270.0004220.0014610.043647
QQQ18Jun21C318.00CALL318.00$24.83$26.24 / 10$26.49 / 732,24534.871898%0.9992230.0026430.0002850.0009850.043528
QQQ18Jun21C311.00CALL311.00$31.40$33.21 / 100$33.45 / 100378941.092294%0.9999070.0046660.0000110.0000380.042602
QQQ18Jun21P278.00PUT278.00$0.02$0.01 / 1,203$0.03 / 835347,01265.891392%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P249.00PUT249.00$0.01$0.01 / 30131,91290.774356%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P365.00PUT365.00$23.63$20.63 / 10$20.87 / 100230320.101921%-0.990227-0.0269490.0030250.010458-0.049546
QQQ18Jun21P364.00PUT364.00$22.52$19.55 / 101$19.96 / 10125519.277100%-0.986976-0.0332950.0038880.013445-0.049257
QQQ18Jun21P359.00PUT359.00$17.54$14.65 / 101$14.93 / 1026115.416828%-0.952744-0.0889980.0114740.039674-0.046976
QQQ18Jun21P291.00PUT291.00$0.03$0.03 / 347$0.04 / 12723,10456.157188%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C289.00CALL289.00$53.02$55.08 / 10$55.51 / 10220662.414964%0.9999290.0047580.0000010.0000000.039589
QQQ18Jun21P275.00PUT275.00$0.01$0.01 / 980$0.02 / 92235,72267.081538%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P272.00PUT272.00$0.02$0.01 / 373$0.02 / 27824,53370.083893%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C246.00CALL246.00$96.92$98.06 / 11$98.49 / 10268107.812724%0.9999290.0047790.0000010.0000000.033699
QQQ18Jun21C235.00CALL235.00$107.50$109.03 / 1$109.49 / 122,619116.279214%0.9999290.0047850.0000010.0000000.032192
QQQ18Jun21P400.00PUT400.00$56.23$55.52 / 10$55.96 / 1014137.953021%-0.999929-0.0047030.0000010.000000-0.054794
QQQ18Jun21C385.00CALL385.00$0.01$0.01 / 1,16312,19533.823635%0.000004-0.0000150.0000020.0000070.000000
QQQ18Jun21C372.00CALL372.00$0.01$0.01 / 195149524.336935%0.000968-0.0028010.0003810.0013170.000045
QQQ18Jun21C323.00CALL323.00$18.78$21.28 / 100$21.43 / 1016,61828.637582%0.994790-0.0079980.0017270.0059700.044002
QQQ18Jun21C288.00CALL288.00$55.00$56.08 / 11$56.46 / 20188859.943239%0.9999290.0047580.0000010.0000000.039452
QQQ18Jun21C282.00CALL282.00$61.54$62.07 / 10$62.51 / 1011,11469.480796%0.9999290.0047610.0000010.0000000.038630
QQQ18Jun21P279.00PUT279.00$0.01$0.02 / 55$0.03 / 71513,05266.339258%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C277.00CALL277.00$64.90$67.08 / 10$67.48 / 1019,15473.456204%0.9999290.0047640.0000010.0000000.037945
QQQ18Jun21C269.00CALL269.00$73.55$75.06 / 11$75.49 / 1114481.369994%0.9999290.0047680.0000010.0000000.036849
QQQ18Jun21C240.00CALL240.00$101.00$104.03 / 1$104.49 / 11505110.348993%0.9999290.0047820.0000010.0000000.032877
QQQ18Jun21C234.00CALL234.00$109.10$110.03 / 1$110.49 / 1111117.477745%0.9999290.0047850.0000010.0000000.032055
QQQ18Jun21C490.00CALL490.00$0.01$0.01 / 1,42101,81795.590940%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P490.00PUT490.00$157.74$145.51 / 1$145.97 / 10084.443797%-0.999929-0.0046590.0000010.000000-0.067123
QQQ18Jun21C485.00CALL485.00$0.02$0.01 / 1,366091593.070559%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P485.00PUT485.00$140.51 / 1$140.97 / 10082.140217%-0.999929-0.0046610.0000010.000000-0.066438
QQQ18Jun21C480.00CALL480.00$0.01$0.01 / 1,305062590.515542%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P480.00PUT480.00$135.51 / 1$135.97 / 10092.254321%-0.999929-0.0046640.0000010.000000-0.065753
QQQ18Jun21C475.00CALL475.00$0.01$0.01 / 1,36308787.927033%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P475.00PUT475.00$130.51 / 1$130.97 / 10077.451336%-0.999929-0.0046660.0000010.000000-0.065068
QQQ18Jun21C470.00CALL470.00$0.01$0.01 / 1,363028985.303892%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P470.00PUT470.00$125.51 / 1$125.97 / 10086.975631%-0.999929-0.0046690.0000010.000000-0.064383
QQQ18Jun21C465.00CALL465.00$0.03$0.01 / 1,363023582.644029%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P465.00PUT465.00$124.70$120.51 / 1$120.97 / 10672.647698%-0.999929-0.0046710.0000010.000000-0.063698
QQQ18Jun21C460.00CALL460.00$0.02$0.01 / 1,247044979.945711%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P460.00PUT460.00$144.74$115.51 / 1$115.97 / 10070.200970%-0.999929-0.0046740.0000010.000000-0.063014
QQQ18Jun21C455.00CALL455.00$0.03$0.01 / 1,247024277.209033%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P455.00PUT455.00$110.51 / 1$110.97 / 10078.776096%-0.999929-0.0046760.0000010.000000-0.062329
QQQ18Jun21C450.00CALL450.00$0.01$0.01 / 1,166011,32174.432468%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P450.00PUT450.00$105.51 / 1$105.97 / 10065.212756%-0.999929-0.0046790.0000010.000000-0.061644
QQQ18Jun21C445.00CALL445.00$0.02$0.01 / 1,14101,26771.613650%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P445.00PUT445.00$100.51 / 11$100.97 / 110075.010543%-0.999929-0.0046810.0000010.000000-0.060959
QQQ18Jun21C440.00CALL440.00$0.01$0.01 / 1,24701,43568.754979%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P440.00PUT440.00$95.56 / 10$95.94 / 110079.186843%-0.999929-0.0046840.0000010.000000-0.060274
QQQ18Jun21C435.00CALL435.00$0.02$0.01 / 1,247084865.845637%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P435.00PUT435.00$118.18$90.56 / 10$90.94 / 110064.202413%-0.999929-0.0046860.0000010.000000-0.059589
QQQ18Jun21C430.00CALL430.00$0.02$0.01 / 1,189057462.894139%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P430.00PUT430.00$85.50 / 11$85.96 / 100054.730412%-0.999929-0.0046880.0000010.000000-0.058904
QQQ18Jun21C425.00CALL425.00$0.01$0.01 / 1,14101,82159.894376%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P425.00PUT425.00$107.17$80.51 / 11$80.95 / 100057.914772%-0.999929-0.0046910.0000010.000000-0.058219
QQQ18Jun21C420.00CALL420.00$0.01$0.01 / 1,21602,53256.842642%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P420.00PUT420.00$102.88$75.51 / 11$75.95 / 100159.574574%-0.999929-0.0046930.0000010.000000-0.057534
QQQ18Jun21C415.00CALL415.00$0.01$0.01 / 1,21601,10553.738341%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P415.00PUT415.00$98.62$70.51 / 11$70.96 / 100056.347973%-0.999929-0.0046960.0000010.000000-0.056849
QQQ18Jun21C410.00CALL410.00$0.01$0.01 / 1,14104,96750.578125%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P410.00PUT410.00$75.02$65.52 / 11$65.96 / 100148.850076%-0.999929-0.0046980.0000010.000000-0.056164
QQQ18Jun21C405.00CALL405.00$0.01$0.01 / 1,116096547.358800%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P405.00PUT405.00$63.29$60.52 / 11$60.96 / 100045.724284%-0.999929-0.0047010.0000010.000000-0.055479
QQQ18Jun21C400.00CALL400.00$0.01$0.01 / 1,191019,43844.078084%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C395.00CALL395.00$0.03$0.01 / 1,14101,31040.730510%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P395.00PUT395.00$61.90$50.55 / 11$50.95 / 100041.358644%-0.999929-0.0047060.0000010.000000-0.054109
QQQ18Jun21C390.00CALL390.00$0.01$0.01 / 1,191020,12637.315613%0.000001-0.0000010.0000010.0000010.000000
QQQ18Jun21P390.00PUT390.00$52.36$45.51 / 11$45.95 / 10030332.542417%-0.999929-0.0047090.0000010.000001-0.053425
QQQ18Jun21P385.00PUT385.00$52.34$40.50 / 10$40.95 / 100532.592594%-0.999925-0.0047260.0000020.000007-0.052739
QQQ18Jun21C380.00CALL380.00$0.01$0.01 / 1,119010,21130.249574%0.000039-0.0001380.0000190.0000650.000002
QQQ18Jun21P380.00PUT380.00$45.78$35.54 / 10$35.94 / 1003431.340677%-0.999890-0.0048510.0000190.000065-0.052053
QQQ18Jun21C376.00CALL376.00$0.02$0.01 / 989031227.323623%0.000209-0.0006760.0000920.0003180.000010
QQQ18Jun21P376.00PUT376.00$41.60$31.53 / 101$31.94 / 10104627.797959%-0.999720-0.0053910.0000920.000318-0.051497
QQQ18Jun21P375.00PUT375.00$34.45$30.54 / 101$30.93 / 10004425.587658%-0.999618-0.0056950.0001330.000461-0.051355
QQQ18Jun21C374.00CALL374.00$0.03$0.01 / 318024425.839470%0.000458-0.0014050.0001910.0006610.000021
QQQ18Jun21P374.00PUT374.00$38.28$29.50 / 10$29.93 / 1003822.009655%-0.999470-0.0061210.0001910.000661-0.051211
QQQ18Jun21C373.00CALL373.00$0.03$0.01 / 309011725.091025%0.000670-0.0019950.0002710.0009380.000031
QQQ18Jun21P373.00PUT373.00$34.15$28.55 / 101$28.94 / 10104424.144662%-0.999259-0.0067110.0002710.000938-0.051064
QQQ18Jun21P372.00PUT372.00$33.75$27.56 / 10$27.95 / 10004120.614891%-0.998960-0.0075180.0003810.001317-0.050913
QQQ18Jun21C371.00CALL371.00$0.02$0.01 / 120019823.580005%0.001387-0.0038920.0005290.0018300.000065
QQQ18Jun21P371.00PUT371.00$33.65$26.55 / 101$26.93 / 10102522.686049%-0.998542-0.0086090.0005290.001830-0.050757
QQQ18Jun21P369.00PUT369.00$32.16$24.51 / 10$24.95 / 10001821.209523%-0.997168-0.0119900.0009890.003420-0.050419
QQQ18Jun21P368.00PUT368.00$32.59$23.56 / 101$23.90 / 10002520.462743%-0.996092-0.0144960.0013300.004599-0.050231
QQQ18Jun21P367.00PUT367.00$29.42$22.52 / 100$22.94 / 10102320.898902%-0.994648-0.0177210.0017690.006116-0.050027
QQQ18Jun21C366.00CALL366.00$0.02$0.01 / 868$0.02 / 143077120.601588%0.007194-0.0170960.0023260.0080430.000336
QQQ18Jun21P363.00PUT363.00$30.60$18.57 / 100$18.96 / 1009917.704543%-0.982811-0.0410340.0049420.017088-0.048926
QQQ18Jun21P362.00PUT362.00$27.56$17.54 / 10$17.96 / 10104019.803986%-0.977533-0.0503380.0062090.021467-0.048543
QQQ18Jun21P361.00PUT361.00$33.76$16.59 / 10$16.95 / 10001413.064142%-0.970925-0.0613600.0077100.026657-0.048097
QQQ18Jun21P357.00PUT357.00$21.37$12.69 / 10$12.97 / 10015115.870701%-0.926214-0.1242560.0162790.056287-0.045466
QQQ18Jun21P356.00PUT356.00$20.32$11.72 / 100$12.00 / 10104115.895227%-0.909178-0.1445110.0190400.065834-0.044536
QQQ18Jun21P353.00PUT353.00$26.90$8.83 / 101$9.11 / 10007714.873685%-0.840465-0.2123060.0282900.097818-0.040933
QQQ18Jun21C306.00CALL306.00$31.06$38.11 / 10$38.52 / 10068645.639384%0.9999280.0047450.0000010.0000020.041918
QQQ18Jun21C304.00CALL304.00$31.80$40.12 / 11$40.47 / 10043846.146572%0.9999290.0047490.0000010.0000010.041644
QQQ18Jun21C301.00CALL301.00$36.20$43.11 / 10$43.46 / 10030448.328847%0.9999290.0047520.0000010.0000000.041233
QQQ18Jun21C299.00CALL299.00$36.95$45.10 / 10$45.53 / 10033153.387151%0.9999290.0047530.0000010.0000000.040959
QQQ18Jun21C297.00CALL297.00$42.92$47.09 / 11$47.49 / 10033953.151900%0.9999290.0047540.0000010.0000000.040685
QQQ18Jun21C296.00CALL296.00$40.57$48.09 / 11$48.53 / 10062656.272797%0.9999290.0047550.0000010.0000000.040548
QQQ18Jun21C294.00CALL294.00$33.61$50.08 / 11$50.52 / 10028157.490322%0.9999290.0047560.0000010.0000000.040274
QQQ18Jun21C293.00CALL293.00$42.22$51.08 / 11$51.51 / 10040658.040842%0.9999290.0047560.0000010.0000000.040137
QQQ18Jun21C292.00CALL292.00$43.80$52.09 / 10$52.45 / 10052955.762710%0.9999290.0047570.0000010.0000000.040000
QQQ18Jun21C291.00CALL291.00$45.84$53.09 / 10$53.51 / 10073860.788665%0.9999290.0047570.0000010.0000000.039863
QQQ18Jun21C287.00CALL287.00$53.35$57.08 / 11$57.50 / 10025563.985950%0.9999290.0047590.0000010.0000000.039315
QQQ18Jun21C286.00CALL286.00$50.77$58.08 / 11$58.52 / 10010266.325633%0.9999290.0047590.0000010.0000000.039178
QQQ18Jun21C284.00CALL284.00$52.18$60.08 / 11$60.47 / 1009765.026404%0.9999290.0047600.0000010.0000000.038904
QQQ18Jun21C283.00CALL283.00$38.48$61.07 / 10$61.50 / 10034967.669159%0.9999290.0047610.0000010.0000000.038767
QQQ18Jun21C281.00CALL281.00$48.60$63.08 / 11$63.50 / 10078170.587450%0.9999290.0047620.0000010.0000000.038493
QQQ18Jun21C279.00CALL279.00$51.85$65.07 / 10$65.50 / 11016772.062731%0.9999290.0047630.0000010.0000000.038219
QQQ18Jun21C278.00CALL278.00$57.17$66.07 / 10$66.49 / 1002,41372.359131%0.9999290.0047630.0000010.0000000.038082
QQQ18Jun21C276.00CALL276.00$59.77$68.07 / 10$68.47 / 14013972.701040%0.9999290.0047640.0000010.0000000.037808
QQQ18Jun21P276.00PUT276.00$0.03$0.01 / 1,045$0.02 / 2307,30366.086009%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C274.00CALL274.00$66.66$70.07 / 10$70.47 / 10031174.863348%0.9999290.0047650.0000010.0000000.037534
QQQ18Jun21P274.00PUT274.00$0.08$0.01 / 371$0.02 / 24104,57368.079949%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C273.00CALL273.00$60.31$71.07 / 10$71.49 / 10051577.874693%0.9999290.0047660.0000010.0000000.037397
QQQ18Jun21P273.00PUT273.00$0.03$0.01 / 372$0.02 / 259010,84069.081603%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C272.00CALL272.00$43.13$72.06 / 10$72.47 / 10027275.920786%0.9999290.0047660.0000010.0000000.037260
QQQ18Jun21C271.00CALL271.00$57.27$73.06 / 10$73.49 / 10012779.152618%0.9999290.0047670.0000010.0000000.037123
QQQ18Jun21C268.00CALL268.00$67.54$76.06 / 11$76.49 / 1107982.483504%0.9999290.0047680.0000010.0000000.036712
QQQ18Jun21P268.00PUT268.00$0.01$0.01 / 1043,90371.495539%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C267.00CALL267.00$71.77$77.06 / 10$77.49 / 12022683.597852%0.9999290.0047690.0000010.0000000.036575
QQQ18Jun21P267.00PUT267.00$0.04$0.01 / 178$0.02 / 1,00508,14875.145275%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C266.00CALL266.00$59.56$78.07 / 10$78.49 / 10046985.716841%0.9999290.0047690.0000010.0000000.036438
QQQ18Jun21P266.00PUT266.00$0.03$0.01 / 10$0.02 / 1,12001,35476.165536%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C265.00CALL265.00$75.84$79.07 / 10$79.49 / 1005,12586.850921%0.9999290.0047700.0000010.0000000.036301
QQQ18Jun21C264.00CALL264.00$55.00$80.07 / 10$80.49 / 10074687.985961%0.9999290.0047700.0000010.0000000.036164
QQQ18Jun21P264.00PUT264.00$0.01$0.02 / 1,230090180.336931%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C263.00CALL263.00$69.88$81.06 / 10$81.47 / 10023185.731777%0.9999290.0047710.0000010.0000000.036027
QQQ18Jun21P263.00PUT263.00$0.01$0.02 / 1,41601,08181.390985%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C262.00CALL262.00$76.09$82.06 / 10$82.51 / 10021091.239321%0.9999290.0047710.0000010.0000000.035890
QQQ18Jun21P262.00PUT262.00$0.01$0.02 / 1,42702,03482.448230%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C261.00CALL261.00$60.42$83.07 / 10$83.49 / 11045391.415140%0.9999290.0047720.0000010.0000000.035753
QQQ18Jun21P261.00PUT261.00$0.01$0.02 / 1,437084783.508698%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P260.00PUT260.00$0.01$0.01 / 123051,85679.471036%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C259.00CALL259.00$54.37$85.06 / 11$85.48 / 10064291.466852%0.9999290.0047730.0000010.0000000.035479
QQQ18Jun21P259.00PUT259.00$0.02$0.01 / 11003,60680.483064%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C258.00CALL258.00$75.77$86.07 / 10$86.49 / 10014894.871999%0.9999290.0047730.0000010.0000000.035342
QQQ18Jun21P258.00PUT258.00$0.02$0.01 / 12701,54281.496324%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C257.00CALL257.00$82.19$87.07 / 10$87.49 / 10012096.034219%0.9999290.0047740.0000010.0000000.035205
QQQ18Jun21P257.00PUT257.00$0.03$0.01 / 13402,89382.513574%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C256.00CALL256.00$77.85$88.06 / 11$88.49 / 1006496.082813%0.9999290.0047740.0000010.0000000.035068
QQQ18Jun21P256.00PUT256.00$0.01$0.01 / 14201,95083.533770%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C255.00CALL255.00$85.77$89.06 / 10$89.47 / 10032994.673834%0.9999290.0047750.0000010.0000000.034931
QQQ18Jun21P255.00PUT255.00$0.01$0.01 / 149010,27984.558276%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C254.00CALL254.00$75.51$90.06 / 10$90.49 / 11041098.397479%0.9999290.0047750.0000010.0000000.034794
QQQ18Jun21P254.00PUT254.00$0.03$0.01 / 15901,68185.586647%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C253.00CALL253.00$87.40$91.06 / 11$91.44 / 1104691.623689%0.9999290.0047760.0000010.0000000.034657
QQQ18Jun21P253.00PUT253.00$0.05$0.01 / 16802,25186.616309%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C252.00CALL252.00$76.62$92.05 / 10$92.49 / 1006499.471049%0.9999290.0047760.0000010.0000000.034520
QQQ18Jun21P252.00PUT252.00$0.02$0.01 / 18302,36587.649801%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C251.00CALL251.00$76.03$93.06 / 11$93.49 / 10012101.902885%0.9999290.0047770.0000010.0000000.034383
QQQ18Jun21P251.00PUT251.00$0.03$0.01 / 29604,10688.690048%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P250.00PUT250.00$0.01$0.01 / 298039,07289.729576%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C249.00CALL249.00$82.85$95.06 / 11$95.49 / 10018104.256503%0.9999290.0047780.0000010.0000000.034110
QQQ18Jun21C248.00CALL248.00$87.30$96.06 / 11$96.48 / 10032104.127573%0.9999290.0047780.0000010.0000000.033973
QQQ18Jun21P248.00PUT248.00$0.03$0.01 / 303016,06091.822742%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C247.00CALL247.00$93.65$97.06 / 11$97.44 / 1004398.199878%0.9999290.0047790.0000010.0000000.033836
QQQ18Jun21P247.00PUT247.00$0.03$0.01 / 30603,06492.874770%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P246.00PUT246.00$0.02$0.01 / 30902,20393.932404%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P245.00PUT245.00$0.01$0.01 / 313014,91194.990867%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C244.00CALL244.00$95.24$100.03 / 10$100.49 / 11044105.681109%0.9999290.0047800.0000010.0000000.033425
QQQ18Jun21P244.00PUT244.00$0.01$0.01 / 31604,52196.053471%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C243.00CALL243.00$92.17$101.03 / 10$101.49 / 11026106.840489%0.9999290.0047810.0000010.0000000.033288
QQQ18Jun21P243.00PUT243.00$0.01$0.01 / 318071397.120165%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C242.00CALL242.00$93.45$102.06 / 11$102.48 / 100185111.234117%0.9999290.0047810.0000010.0000000.033151
QQQ18Jun21P242.00PUT242.00$0.02$0.01 / 31301,10798.190867%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C241.00CALL241.00$98.45$103.03 / 1$103.49 / 104109.175880%0.9999290.0047820.0000010.0000000.033014
QQQ18Jun21P241.00PUT241.00$0.01$0.01 / 31603,08899.265522%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P240.00PUT240.00$0.01$0.01 / 318015,638100.343243%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C239.00CALL239.00$85.50$105.03 / 1$105.49 / 103111.526354%0.9999290.0047830.0000010.0000000.032740
QQQ18Jun21P239.00PUT239.00$0.03$0.01 / 31801,639101.428343%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C238.00CALL238.00$76.27$106.03 / 1$106.49 / 102112.708010%0.9999290.0047830.0000010.0000000.032603
QQQ18Jun21P238.00PUT238.00$0.04$0.01 / 3180509102.512998%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C237.00CALL237.00$96.15$107.03 / 1$107.49 / 1012113.894005%0.9999290.0047840.0000010.0000000.032466
QQQ18Jun21P237.00PUT237.00$0.04$0.01 / 43704,832103.605203%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C236.00CALL236.00$86.24$108.03 / 1$108.49 / 10363115.084390%0.9999290.0047840.0000010.0000000.032329
QQQ18Jun21P236.00PUT236.00$0.02$0.01 / 43704,567104.698613%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P235.00PUT235.00$0.01$0.01 / 43709,635105.797531%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P234.00PUT234.00$0.01$0.01 / 43701,412106.900138%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C233.00CALL233.00$108.75$111.03 / 1$111.49 / 100118.682303%0.9999290.0047860.0000010.0000000.031918
QQQ18Jun21P233.00PUT233.00$0.01$0.01 / 43701,388108.006547%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C232.00CALL232.00$80.47$112.03 / 1$112.49 / 10288119.889069%0.9999290.0047860.0000010.0000000.031781
QQQ18Jun21P232.00PUT232.00$0.01$0.01 / 43701,501109.120831%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C231.00CALL231.00$33.36$113.03 / 1$113.49 / 100121.103671%0.9999290.0047870.0000010.0000000.031644
QQQ18Jun21P231.00PUT231.00$0.01$0.01 / 43702,986110.234602%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P230.00PUT230.00$0.01$0.01 / 437036,247111.352896%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C229.00CALL229.00$101.44$115.03 / 1$115.49 / 100123.544169%0.9999290.0047880.0000010.0000000.031370
QQQ18Jun21P229.00PUT229.00$0.01$0.01 / 43701,025112.479611%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C228.00CALL228.00$92.81$116.03 / 1$116.49 / 100124.773387%0.9999290.0047880.0000010.0000000.031233
QQQ18Jun21P228.00PUT228.00$0.01$0.01 / 43701,880113.608633%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C227.00CALL227.00$86.37$117.03 / 1$117.49 / 102126.003455%0.9999290.0047890.0000010.0000000.031096
QQQ18Jun21P227.00PUT227.00$0.01$0.01 / 4370415114.742237%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C226.00CALL226.00$93.60$118.03 / 1$118.49 / 1013127.240361%0.9999290.0047890.0000010.0000000.030959
QQQ18Jun21P226.00PUT226.00$0.01$0.01 / 43701,286115.880699%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P225.00PUT225.00$0.04$0.01 / 43708,740117.024717%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C224.00CALL224.00$112.90$120.03 / 1$120.49 / 102129.729234%0.9999290.0047900.0000010.0000000.030685
QQQ18Jun21P224.00PUT224.00$0.01$0.01 / 4370473118.169913%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C223.00CALL223.00$104.20$121.03 / 1$121.49 / 100130.980862%0.9999290.0047910.0000010.0000000.030548
QQQ18Jun21P223.00PUT223.00$0.04$0.01 / 4370628119.321492%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C222.00CALL222.00$96.26$122.03 / 1$122.49 / 101132.236899%0.9999290.0047910.0000010.0000000.030411
QQQ18Jun21P222.00PUT222.00$0.01$0.01 / 4370920120.476892%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C221.00CALL221.00$120.80$123.03 / 1$123.49 / 1038133.502159%0.9999290.0047920.0000010.0000000.030274
QQQ18Jun21P221.00PUT221.00$0.01$0.01 / 43701,083121.640126%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C220.00CALL220.00$117.16$124.03 / 1$124.49 / 10560134.768022%0.9999290.0047920.0000010.0000000.030137
QQQ18Jun21P220.00PUT220.00$0.01$0.01 / 437024,872122.806445%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C219.00CALL219.00$117.66$125.03 / 1$125.49 / 1049136.040749%0.9999290.0047930.0000010.0000000.030000
QQQ18Jun21P219.00PUT219.00$0.01$0.01 / 43701,135123.977643%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C218.00CALL218.00$95.30$126.03 / 1$126.49 / 1026137.318814%0.9999290.0047930.0000010.0000000.029863
QQQ18Jun21P218.00PUT218.00$0.01$0.01 / 43702,741125.153774%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C217.00CALL217.00$87.45$127.03 / 1$127.49 / 100138.602288%0.9999290.0047940.0000010.0000000.029726
QQQ18Jun21P217.00PUT217.00$0.01$0.01 / 43701,119126.334895%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C216.00CALL216.00$101.34$128.03 / 1$128.49 / 1021139.891254%0.9999290.0047940.0000010.0000000.029589
QQQ18Jun21P216.00PUT216.00$0.01$0.01 / 4370698127.521060%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P215.00PUT215.00$0.02$0.01 / 43701,982128.712325%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C214.00CALL214.00$106.21$130.03 / 1$130.49 / 109142.486080%0.9999290.0047950.0000010.0000000.029315
QQQ18Jun21P214.00PUT214.00$0.01$0.01 / 1,11601,828129.907475%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C213.00CALL213.00$99.31$131.03 / 1$131.49 / 102143.792204%0.9999290.0047950.0000010.0000000.029178
QQQ18Jun21P213.00PUT213.00$0.02$0.01 / 1,11601,452131.109744%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C212.00CALL212.00$105.11$132.03 / 1$132.49 / 102145.104347%0.9999290.0047960.0000010.0000000.029041
QQQ18Jun21P212.00PUT212.00$0.02$0.01 / 1,1160440132.316995%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C211.00CALL211.00$86.53$133.03 / 1$133.49 / 101146.417680%0.9999290.0047960.0000010.0000000.028904
QQQ18Jun21P211.00PUT211.00$0.01$0.01 / 1,11601,364133.529382%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P210.00PUT210.00$0.01$0.01 / 1,11607,356134.745280%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C205.00CALL205.00$131.76$139.03 / 1$139.49 / 10350154.444909%0.9999290.0047990.0000010.0000000.028082
QQQ18Jun21P205.00PUT205.00$0.01$0.01 / 1,11602,784140.916239%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C200.00CALL200.00$140.80$144.03 / 1$144.49 / 10609161.304204%0.9999290.0048020.0000010.0000000.027397
QQQ18Jun21P200.00PUT200.00$0.01$0.01 / 1,116020,253147.229761%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C199.00CALL199.00$145.03 / 1$145.49 / 100162.695200%0.9999290.0048020.0000010.0000000.027260
QQQ18Jun21P199.00PUT199.00$0.01$0.01 / 1,1660970148.510521%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C195.00CALL195.00$135.87$149.03 / 1$149.49 / 10135168.324097%0.9999290.0048040.0000010.0000000.026712
QQQ18Jun21P195.00PUT195.00$0.01$0.01 / 1,166011,388153.697511%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C190.00CALL190.00$139.99$154.03 / 1$154.49 / 1031175.523817%0.9999290.0048070.0000010.0000000.026027
QQQ18Jun21P190.00PUT190.00$0.01$0.01 / 1,141037,301160.322564%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C185.00CALL185.00$145.13$159.03 / 1$159.49 / 1014182.902464%0.9999290.0048090.0000010.0000000.025342
QQQ18Jun21P185.00PUT185.00$0.01$0.01 / 1,166013,024167.121065%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C180.00CALL180.00$153.15$164.03 / 1$164.49 / 1043190.477230%0.9999290.0048120.0000010.0000000.024657
QQQ18Jun21P180.00PUT180.00$0.01$0.01 / 1,16606,638174.093930%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C175.00CALL175.00$155.86$169.03 / 1$169.49 / 1012198.257978%0.9999290.0048140.0000010.0000000.023973
QQQ18Jun21P175.00PUT175.00$0.01$0.01 / 1,19102,684181.259863%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C170.00CALL170.00$165.00$174.03 / 1$174.49 / 1026206.257298%0.9999290.0048170.0000010.0000000.023288
QQQ18Jun21P170.00PUT170.00$0.01$0.01 / 1,291017,560188.628307%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C165.00CALL165.00$172.90$179.03 / 1$179.49 / 102214.494110%0.9999290.0048190.0000010.0000000.022603
QQQ18Jun21P165.00PUT165.00$0.01$0.01 / 1,316016,154196.210095%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P160.00PUT160.00$0.01$0.01 / 1,31601,052204.024632%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C155.00CALL155.00$175.91$189.03 / 1$189.49 / 10100231.728643%0.9999290.0048240.0000010.0000000.021233
QQQ18Jun21P155.00PUT155.00$0.01$0.01 / 343036,522212.084089%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C150.00CALL150.00$181.30$194.03 / 1$194.49 / 100240.760627%0.9999290.0048270.0000010.0000000.020548
QQQ18Jun21P150.00PUT150.00$0.02$0.01 / 1,341011,001220.400811%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C145.00CALL145.00$193.30$199.03 / 1$199.49 / 100250.101881%0.9999290.0048290.0000010.0000000.019863
QQQ18Jun21P145.00PUT145.00$0.01$0.01 / 1,36602,380228.999969%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C140.00CALL140.00$197.20$204.03 / 1$204.49 / 1057259.769291%0.9999290.0048310.0000010.0000000.019178
QQQ18Jun21P140.00PUT140.00$0.01$0.01 / 1,366013,677237.900866%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C135.00CALL135.00$200.00$209.03 / 1$209.49 / 102269.788828%0.9999290.0048340.0000000.0000000.018493
QQQ18Jun21P135.00PUT135.00$0.01$0.01 / 1,3910445247.125380%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C134.00CALL134.00$184.65$210.03 / 1$210.49 / 100271.837422%0.9999290.0048340.0000000.0000000.018356
QQQ18Jun21P134.00PUT134.00$0.01$0.01 / 1,3910748249.011256%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C133.00CALL133.00$127.60$211.03 / 1$211.49 / 100273.901415%0.9999290.0048350.0000000.0000000.018219
QQQ18Jun21P133.00PUT133.00$0.02$0.01 / 1,391070250.911317%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C132.00CALL132.00$212.03 / 1$212.49 / 100275.980978%0.9999290.0048350.0000000.0000000.018082
QQQ18Jun21P132.00PUT132.00$0.01$0.01 / 1,3910606252.825795%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C131.00CALL131.00$213.03 / 1$213.49 / 100278.076290%0.9999290.0048360.0000000.0000000.017945
QQQ18Jun21P131.00PUT131.00$0.02$0.01 / 1,3910105254.754863%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C130.00CALL130.00$205.45$214.03 / 1$214.49 / 109280.187511%0.9999290.0048360.0000000.0000000.017808
QQQ18Jun21P130.00PUT130.00$0.01$0.01 / 1,3910327256.700844%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C129.00CALL129.00$215.03 / 1$215.49 / 100282.319788%0.9999290.0048370.0000000.0000000.017671
QQQ18Jun21P129.00PUT129.00$0.01$0.01 / 1,3910121258.656515%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C128.00CALL128.00$122.00$216.03 / 1$216.49 / 100284.463268%0.9999290.0048370.0000000.0000000.017534
QQQ18Jun21P128.00PUT128.00$0.01$0.01 / 1,391062260.631878%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C127.00CALL127.00$217.03 / 1$217.49 / 100286.625365%0.9999290.0048380.0000000.0000000.017397
QQQ18Jun21P127.00PUT127.00$0.01$0.01 / 1,391034262.622414%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C126.00CALL126.00$218.03 / 1$218.49 / 100288.803607%0.9999290.0048380.0000000.0000000.017260
QQQ18Jun21P126.00PUT126.00$0.42$0.01 / 1,391032264.628566%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C125.00CALL125.00$219.03 / 1$219.49 / 100291.001594%0.9999290.0048390.0000000.0000000.017123
QQQ18Jun21P125.00PUT125.00$0.02$0.01 / 1,41604,112266.648733%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C124.00CALL124.00$220.03 / 1$220.49 / 100293.216718%0.9999290.0048390.0000000.0000000.016986
QQQ18Jun21P124.00PUT124.00$0.02$0.01 / 1,416030268.690038%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C123.00CALL123.00$221.03 / 1$221.49 / 100295.449975%0.9999290.0048400.0000000.0000000.016849
QQQ18Jun21P123.00PUT123.00$0.01$0.01 / 1,416063270.744502%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C122.00CALL122.00$222.03 / 1$222.49 / 100297.701684%0.9999290.0048400.0000000.0000000.016712
QQQ18Jun21P122.00PUT122.00$0.01$0.01 / 1,4160709272.816494%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C121.00CALL121.00$223.03 / 1$223.49 / 100299.972174%0.9999290.0048410.0000000.0000000.016575
QQQ18Jun21P121.00PUT121.00$0.01$0.01 / 1,41609274.904256%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C120.00CALL120.00$201.23$224.03 / 1$224.49 / 101302.260607%0.9999290.0048410.0000000.0000000.016438
QQQ18Jun21P120.00PUT120.00$0.03$0.01 / 1,41603,513277.012299%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C119.00CALL119.00$225.03 / 1$225.49 / 100304.573117%0.9999290.0048420.0000000.0000000.016301
QQQ18Jun21P119.00PUT119.00$0.01$0.01 / 1,4160267279.135483%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C118.00CALL118.00$226.03 / 1$226.49 / 100306.900969%0.9999290.0048420.0000000.0000000.016164
QQQ18Jun21P118.00PUT118.00$0.01$0.01 / 1,4160366281.280550%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C117.00CALL117.00$227.03 / 1$227.49 / 100309.249370%0.9999290.0048430.0000000.0000000.016027
QQQ18Jun21P117.00PUT117.00$0.01$0.01 / 1,4160280283.441711%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C116.00CALL116.00$228.03 / 1$228.49 / 100311.618558%0.9999290.0048430.0000000.0000000.015890
QQQ18Jun21P116.00PUT116.00$0.01$0.01 / 1,4160490285.621882%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C115.00CALL115.00$229.03 / 1$229.49 / 100314.008807%0.9999290.0048440.0000000.0000000.015753
QQQ18Jun21P115.00PUT115.00$0.01$0.01 / 1,4160510287.821197%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C114.00CALL114.00$230.03 / 1$230.49 / 100316.420426%0.9999290.0048440.0000000.0000000.015616
QQQ18Jun21P114.00PUT114.00$0.02$0.01 / 1,41608290.040001%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C113.00CALL113.00$231.03 / 1$231.49 / 100318.853759%0.9999290.0048450.0000000.0000000.015479
QQQ18Jun21P113.00PUT113.00$0.01$0.01 / 1,41606292.278650%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C112.00CALL112.00$232.03 / 1$232.49 / 100321.309178%0.9999290.0048450.0000000.0000000.015342
QQQ18Jun21P112.00PUT112.00$0.02$0.01 / 1,441013294.537509%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C111.00CALL111.00$233.03 / 1$233.49 / 100323.785370%0.9999290.0048460.0000000.0000000.015205
QQQ18Jun21P111.00PUT111.00$0.02$0.01 / 1,44101,496296.816955%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C110.00CALL110.00$208.90$234.03 / 1$234.49 / 100326.287880%0.9999290.0048460.0000000.0000000.015068
QQQ18Jun21P110.00PUT110.00$0.01$0.01 / 1,4410229299.117386%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C109.00CALL109.00$235.03 / 1$235.49 / 100328.811268%0.9999290.0048470.0000000.0000000.014931
QQQ18Jun21P109.00PUT109.00$0.01$0.01 / 1,4410305301.439168%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C108.00CALL108.00$236.03 / 1$236.49 / 100331.357721%0.9999290.0048470.0000000.0000000.014794
QQQ18Jun21P108.00PUT108.00$0.02$0.01 / 1,4410226303.782001%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C107.00CALL107.00$168.82$237.03 / 1$237.49 / 100333.933341%0.9999290.0048480.0000000.0000000.014657
QQQ18Jun21P107.00PUT107.00$0.01$0.01 / 1,4410295306.148329%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C106.00CALL106.00$225.81$238.03 / 1$238.49 / 100336.528309%0.9999290.0048480.0000000.0000000.014521
QQQ18Jun21P106.00PUT106.00$0.01$0.01 / 1,441021308.536374%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C105.00CALL105.00$216.94$239.03 / 1$239.49 / 100339.150784%0.9999290.0048490.0000000.0000000.014384
QQQ18Jun21P105.00PUT105.00$0.01$0.01 / 1,3910164310.949415%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C100.00CALL100.00$207.10$244.03 / 1$244.50 / 2600357.570108%0.9999290.0048510.0000000.0000000.013699
QQQ18Jun21P100.00PUT100.00$0.01$0.01 / 1,39105,717323.366605%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C99.00CALL99.00$111.00$245.03 / 1$245.50 / 2601360.392572%0.9999290.0048520.0000000.0000000.013562
QQQ18Jun21P99.00PUT99.00$0.05$0.01 / 1,391057325.928014%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C98.00CALL98.00$246.03 / 1$246.51 / 100367.695776%0.9999290.0048520.0000000.0000000.013425
QQQ18Jun21P98.00PUT98.00$0.05$0.01 / 1,391013328.517443%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C97.00CALL97.00$247.03 / 1$247.51 / 100370.610132%0.9999290.0048530.0000000.0000000.013288
QQQ18Jun21P97.00PUT97.00$0.20$0.01 / 1,391091331.128681%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C96.00CALL96.00$248.03 / 1$248.49 / 2600363.972312%0.9999290.0048530.0000000.0000000.013151
QQQ18Jun21P96.00PUT96.00$0.01$0.01 / 1,4160642333.769959%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C95.00CALL95.00$226.95$249.03 / 1$249.49 / 2600366.876120%0.9999290.0048540.0000000.0000000.013014
QQQ18Jun21P95.00PUT95.00$0.01$0.01 / 1,41606,846336.439501%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C94.00CALL94.00$250.03 / 1$250.49 / 2600369.812250%0.9999290.0048540.0000000.0000000.012877
QQQ18Jun21P94.00PUT94.00$0.01$0.01 / 1,4160684339.137965%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C93.00CALL93.00$251.03 / 1$251.51 / 100382.585135%0.9999290.0048550.0000000.0000000.012740
QQQ18Jun21P93.00PUT93.00$0.01$0.01 / 1,41601,129341.865991%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C92.00CALL92.00$221.00$252.03 / 1$252.50 / 2601380.999695%0.9999290.0048550.0000000.0000000.012603
QQQ18Jun21P92.00PUT92.00$0.01$0.01 / 1,44504,621344.624292%-0.0000010.0000000.0000000.0000000.000000