QQQ Option Chain

End of day data from June 17, 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
QQQ18Jun21C92.00CALL92.00$221.00$253.61 / 1$253.81 / 101562.838915%0.9999720.0048430.0000000.0000000.005041
QQQ18Jun21C95.00CALL95.00$226.95$250.58 / 10$250.85 / 1000562.616207%0.9999720.0048420.0000000.0000000.005205
QQQ18Jun21C93.00CALL93.00$251.02$252.61 / 1$252.81 / 120558.346100%0.9999720.0048430.0000000.0000000.005096
QQQ18Jun21C96.00CALL96.00$249.58 / 10$249.85 / 1000558.171674%0.9999720.0048410.0000000.0000000.005260
QQQ18Jun21C94.00CALL94.00$251.61 / 1$251.81 / 100553.906298%0.9999720.0048420.0000000.0000000.005151
QQQ18Jun21C97.00CALL97.00$248.58 / 10$248.85 / 1000553.774770%0.9999720.0048410.0000000.0000000.005315
QQQ18Jun21C98.00CALL98.00$247.58 / 10$247.85 / 1000549.425035%0.9999720.0048400.0000000.0000000.005370
QQQ18Jun21P92.00PUT92.00$0.01$0.01 / 1,01124,621546.439439%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C99.00CALL99.00$111.00$246.58 / 10$246.85 / 1001545.117365%0.9999720.0048400.0000000.0000000.005425
QQQ18Jun21P93.00PUT93.00$0.01$0.01 / 49501,129542.079921%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C100.00CALL100.00$207.10$245.58 / 10$245.85 / 1000540.856331%0.9999720.0048390.0000000.0000000.005479
QQQ18Jun21P94.00PUT94.00$0.01$0.01 / 4950684537.765241%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P95.00PUT95.00$0.01$0.01 / 49506,846533.498250%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P96.00PUT96.00$0.01$0.01 / 4950642529.277039%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P97.00PUT97.00$0.20$0.01 / 495091525.104480%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P98.00PUT98.00$0.05$0.01 / 495013520.971502%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C105.00CALL105.00$216.94$240.58 / 10$240.85 / 1000520.185950%0.9999720.0048360.0000000.0000000.005753
QQQ18Jun21P99.00PUT99.00$0.05$0.01 / 495057516.882457%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C106.00CALL106.00$225.81$239.58 / 10$239.85 / 1000516.171442%0.9999720.0048360.0000000.0000000.005808
QQQ18Jun21P100.00PUT100.00$0.01$0.01 / 50505,717512.835121%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C107.00CALL107.00$168.82$238.58 / 10$238.85 / 1000512.196692%0.9999720.0048350.0000000.0000000.005863
QQQ18Jun21C108.00CALL108.00$237.58 / 10$237.85 / 1000508.259717%0.9999720.0048350.0000000.0000000.005918
QQQ18Jun21C109.00CALL109.00$236.58 / 10$236.85 / 1000504.359792%0.9999720.0048340.0000000.0000000.005973
QQQ18Jun21C110.00CALL110.00$208.90$235.58 / 10$235.85 / 1000500.496213%0.9999720.0048340.0000000.0000000.006027
QQQ18Jun21C111.00CALL111.00$234.58 / 10$234.85 / 1000496.668296%0.9999720.0048330.0000000.0000000.006082
QQQ18Jun21P105.00PUT105.00$0.01$0.01 / 4950165493.202760%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C112.00CALL112.00$233.58 / 10$233.85 / 1000492.875438%0.9999720.0048330.0000000.0000000.006137
QQQ18Jun21P106.00PUT106.00$0.01$0.01 / 470021489.391022%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C113.00CALL113.00$232.58 / 10$232.85 / 1000489.116782%0.9999720.0048320.0000000.0000000.006192
QQQ18Jun21P107.00PUT107.00$0.01$0.01 / 4700295485.615806%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C114.00CALL114.00$231.58 / 10$231.85 / 1000485.391913%0.9999720.0048310.0000000.0000000.006247
QQQ18Jun21P108.00PUT108.00$0.02$0.01 / 4700226481.876351%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C115.00CALL115.00$230.58 / 10$230.85 / 1000481.700174%0.9999720.0048310.0000000.0000000.006301
QQQ18Jun21P109.00PUT109.00$0.01$0.01 / 4700305478.171912%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C116.00CALL116.00$229.58 / 10$229.85 / 1000478.042119%0.9999720.0048300.0000000.0000000.006356
QQQ18Jun21P110.00PUT110.00$0.01$0.01 / 4700229474.501780%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C117.00CALL117.00$228.58 / 10$228.85 / 1000474.412211%0.9999720.0048300.0000000.0000000.006411
QQQ18Jun21P111.00PUT111.00$0.02$0.01 / 47001,496470.865296%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C118.00CALL118.00$227.58 / 10$227.85 / 1000470.817250%0.9999720.0048290.0000000.0000000.006466
QQQ18Jun21P112.00PUT112.00$0.02$0.01 / 470013467.261848%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C119.00CALL119.00$226.58 / 10$226.85 / 1000467.252561%0.9999720.0048290.0000000.0000000.006521
QQQ18Jun21C120.00CALL120.00$201.23$225.58 / 10$225.85 / 1001463.717833%0.9999720.0048280.0000000.0000000.006575
QQQ18Jun21P113.00PUT113.00$0.01$0.01 / 47006463.690538%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C121.00CALL121.00$224.58 / 10$224.85 / 1000460.214963%0.9999720.0048280.0000000.0000000.006630
QQQ18Jun21P114.00PUT114.00$0.02$0.01 / 47008460.151030%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C122.00CALL122.00$223.58 / 10$223.85 / 1000456.737816%0.9999720.0048270.0000000.0000000.006685
QQQ18Jun21P115.00PUT115.00$0.01$0.01 / 4700510456.643506%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C123.00CALL123.00$222.58 / 10$222.85 / 1000453.290247%0.9999720.0048270.0000000.0000000.006740
QQQ18Jun21P116.00PUT116.00$0.01$0.01 / 4700490453.166913%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C124.00CALL124.00$221.58 / 10$221.85 / 1000449.871290%0.9999720.0048260.0000000.0000000.006795
QQQ18Jun21P117.00PUT117.00$0.01$0.01 / 4700280449.721615%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C125.00CALL125.00$220.58 / 10$220.85 / 1000446.480258%0.9999720.0048250.0000000.0000000.006849
QQQ18Jun21P118.00PUT118.00$0.01$0.01 / 4700366446.302924%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C126.00CALL126.00$219.58 / 10$219.85 / 1000443.116603%0.9999720.0048250.0000000.0000000.006904
QQQ18Jun21P119.00PUT119.00$0.01$0.01 / 4700267442.916504%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C127.00CALL127.00$218.58 / 10$218.85 / 1000439.779845%0.9999720.0048240.0000000.0000000.006959
QQQ18Jun21P120.00PUT120.00$0.03$0.01 / 48803,513439.557995%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C128.00CALL128.00$122.00$217.58 / 10$217.85 / 1000436.468247%0.9999720.0048240.0000000.0000000.007014
QQQ18Jun21P121.00PUT121.00$0.01$0.01 / 47009436.229387%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C129.00CALL129.00$216.58 / 10$216.85 / 1000433.185091%0.9999720.0048230.0000000.0000000.007068
QQQ18Jun21P122.00PUT122.00$0.01$0.01 / 4700709432.925390%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C130.00CALL130.00$205.45$215.58 / 10$215.85 / 1009429.927406%0.9999720.0048230.0000000.0000000.007123
QQQ18Jun21P123.00PUT123.00$0.01$0.01 / 470063429.649567%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C131.00CALL131.00$214.58 / 10$214.85 / 1000426.692928%0.9999720.0048220.0000000.0000000.007178
QQQ18Jun21P124.00PUT124.00$0.02$0.01 / 470030426.400833%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C132.00CALL132.00$213.58 / 10$213.85 / 1000423.483495%0.9999720.0048220.0000000.0000000.007233
QQQ18Jun21P125.00PUT125.00$0.01$0.01 / 47014,112423.178531%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C133.00CALL133.00$127.60$212.58 / 10$212.85 / 1000420.300011%0.9999720.0048210.0000000.0000000.007288
QQQ18Jun21P126.00PUT126.00$0.42$0.01 / 470032419.983823%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C134.00CALL134.00$184.65$211.58 / 10$211.85 / 1000417.140899%0.9999720.0048200.0000000.0000000.007342
QQQ18Jun21P127.00PUT127.00$0.01$0.01 / 470034416.810883%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C135.00CALL135.00$200.00$210.58 / 10$210.85 / 1002414.002852%0.9999720.0048200.0000000.0000000.007397
QQQ18Jun21P128.00PUT128.00$0.01$0.01 / 470062413.665493%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P129.00PUT129.00$0.01$0.01 / 4700121410.544257%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P130.00PUT130.00$0.01$0.01 / 4700327407.447475%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P131.00PUT131.00$0.02$0.01 / 4700105404.374722%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P132.00PUT132.00$0.01$0.01 / 4700606401.325129%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C140.00CALL140.00$200.32$205.58 / 10$205.85 / 10054398.661767%0.9999720.0048170.0000000.0000000.007671
QQQ18Jun21P133.00PUT133.00$0.02$0.01 / 470070398.299782%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P134.00PUT134.00$0.01$0.01 / 4700748395.295301%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P135.00PUT135.00$0.01$0.01 / 4700445392.313154%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C145.00CALL145.00$193.30$200.58 / 10$200.85 / 1000383.860675%0.9999720.0048140.0000000.0000000.007945
QQQ18Jun21P140.00PUT140.00$0.01$0.01 / 387013,677377.733256%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C150.00CALL150.00$181.30$195.58 / 10$195.85 / 1000369.560286%0.9999720.0048120.0000000.0000000.008219
QQQ18Jun21P145.00PUT145.00$0.01$0.01 / 36102,380363.666672%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C155.00CALL155.00$175.91$190.58 / 10$190.85 / 100100355.726955%0.9999720.0048090.0000000.0000000.008493
QQQ18Jun21P150.00PUT150.00$0.01$0.01 / 366011,005350.071466%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C160.00CALL160.00$182.07$185.58 / 10$185.85 / 10022342.329627%0.9999720.0048060.0000000.0000000.008767
QQQ18Jun21P155.00PUT155.00$0.01$0.01 / 470036,522336.921793%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C165.00CALL165.00$172.90$180.58 / 10$180.85 / 1002329.339596%0.9999720.0048030.0000000.0000000.009041
QQQ18Jun21P160.00PUT160.00$0.01$0.01 / 47001,052324.187461%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C170.00CALL170.00$175.67$175.58 / 10$175.85 / 10126316.731982%0.9999720.0048010.0000000.0000000.009315
QQQ18Jun21P165.00PUT165.00$0.01$0.01 / 470016,154311.838949%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C175.00CALL175.00$170.59$170.58 / 10$170.85 / 1039304.483144%0.9999720.0047980.0000000.0000000.009589
QQQ18Jun21P170.00PUT170.00$0.01$0.01 / 374017,560299.853131%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C180.00CALL180.00$162.05$165.58 / 10$165.85 / 10043292.567148%0.9999720.0047950.0000000.0000000.009863
QQQ18Jun21P175.00PUT175.00$0.01$0.01 / 36102,684288.207961%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C185.00CALL185.00$145.13$160.58 / 10$160.85 / 10014280.970679%0.9999720.0047930.0000000.0000000.010137
QQQ18Jun21P180.00PUT180.00$0.01$0.01 / 36106,638276.883641%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C190.00CALL190.00$154.32$155.58 / 10$155.85 / 10631269.672282%0.9999720.0047900.0000000.0000000.010411
QQQ18Jun21P185.00PUT185.00$0.01$0.01 / 361013,024265.859056%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C195.00CALL195.00$150.49$150.58 / 10$150.85 / 1030135258.656120%0.9999720.0047870.0000000.0000000.010685
QQQ18Jun21P190.00PUT190.00$0.01$0.01 / 573037,301255.118260%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C199.00CALL199.00$146.58 / 10$146.85 / 1000250.035449%0.9999720.0047850.0000000.0000000.010904
QQQ18Jun21C200.00CALL200.00$145.54$145.58 / 10$145.85 / 1019609247.907739%0.9999720.0047840.0000000.0000000.010959
QQQ18Jun21P195.00PUT195.00$0.01$0.01 / 361011,388244.647808%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C205.00CALL205.00$131.76$140.58 / 10$140.85 / 100350237.409372%0.9999720.0047820.0000010.0000000.011233
QQQ18Jun21P199.00PUT199.00$0.01$0.01 / 3610970236.453974%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21P200.00PUT200.00$0.01$0.01 / 3613020,243234.429736%-0.0000010.0000000.0000000.0000000.000000
QQQ18Jun21C210.00CALL210.00$128.32$135.58 / 10$135.85 / 1001,820227.147451%0.9999720.0047790.0000010.0000000.011507
QQQ18Jun21C211.00CALL211.00$86.53$134.58 / 10$134.85 / 1001225.124685%0.9999720.0047780.0000010.0000000.011562
QQQ18Jun21P205.00PUT205.00$0.01$0.01 / 36102,784224.451404%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C212.00CALL212.00$105.11$133.58 / 10$133.85 / 1002223.106608%0.9999720.0047780.0000010.0000000.011616
QQQ18Jun21C213.00CALL213.00$99.31$132.58 / 10$132.85 / 1002221.100360%0.9999720.0047770.0000010.0000000.011671
QQQ18Jun21C214.00CALL214.00$106.21$131.58 / 10$131.85 / 1009219.101373%0.9999720.0047770.0000010.0000000.011726
QQQ18Jun21C215.00CALL215.00$129.90$130.58 / 10$130.85 / 102792217.113777%0.9999720.0047760.0000010.0000000.011781
QQQ18Jun21C216.00CALL216.00$101.34$129.58 / 10$129.85 / 10021215.129928%0.9999720.0047760.0000010.0000000.011836
QQQ18Jun21P210.00PUT210.00$0.01$0.01 / 36107,356214.700227%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C217.00CALL217.00$87.45$128.58 / 10$128.85 / 1000213.159738%0.9999720.0047750.0000010.0000000.011890
QQQ18Jun21P211.00PUT211.00$0.01$0.01 / 36101,364212.774291%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C218.00CALL218.00$95.30$127.58 / 10$127.85 / 10026211.195441%0.9999720.0047740.0000010.0000000.011945
QQQ18Jun21P212.00PUT212.00$0.02$0.01 / 3610440210.860434%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C219.00CALL219.00$117.66$126.58 / 10$126.85 / 10019209.240329%0.9999720.0047740.0000010.0000000.012000
QQQ18Jun21P213.00PUT213.00$0.02$0.01 / 36101,452208.951422%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C220.00CALL220.00$122.17$125.58 / 10$125.85 / 100560207.292056%0.9999720.0047730.0000010.0000000.012055
QQQ18Jun21P214.00PUT214.00$0.01$0.01 / 36101,828207.055861%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C221.00CALL221.00$120.80$124.58 / 10$124.85 / 10023205.352085%0.9999720.0047730.0000010.0000000.012110
QQQ18Jun21P215.00PUT215.00$0.02$0.01 / 36101,982205.164379%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C222.00CALL222.00$96.26$123.58 / 10$123.85 / 1001203.422024%0.9999720.0047720.0000010.0000000.012164
QQQ18Jun21P216.00PUT216.00$0.01$0.01 / 3610698203.282448%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C223.00CALL223.00$104.20$122.58 / 10$122.85 / 1000201.499385%0.9999720.0047720.0000010.0000000.012219
QQQ18Jun21P217.00PUT217.00$0.01$0.01 / 36101,119201.407554%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C224.00CALL224.00$112.90$121.58 / 10$121.85 / 1002199.581934%0.9999720.0047710.0000010.0000000.012274
QQQ18Jun21P218.00PUT218.00$0.01$0.01 / 36102,741199.539218%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P219.00PUT219.00$0.01$0.01 / 36101,135197.682029%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C225.00CALL225.00$117.34$120.58 / 10$120.85 / 10037197.674075%0.9999720.0047710.0000010.0000000.012329
QQQ18Jun21P220.00PUT220.00$0.01$0.01 / 361024,872195.831895%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C226.00CALL226.00$93.60$119.58 / 10$119.85 / 10013195.773994%0.9999720.0047700.0000010.0000000.012384
QQQ18Jun21P221.00PUT221.00$0.03$0.01 / 36101,083193.988284%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C227.00CALL227.00$86.37$118.58 / 10$118.85 / 1002193.881680%0.9999720.0047700.0000010.0000000.012438
QQQ18Jun21P222.00PUT222.00$0.01$0.01 / 3610920192.153564%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C228.00CALL228.00$92.81$117.58 / 10$117.85 / 1000191.997127%0.9999720.0047690.0000010.0000000.012493
QQQ18Jun21P223.00PUT223.00$0.04$0.01 / 3610628190.326111%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C229.00CALL229.00$101.44$116.58 / 10$116.85 / 1000190.119782%0.9999720.0047680.0000010.0000000.012548
QQQ18Jun21P224.00PUT224.00$0.01$0.01 / 3610473188.505968%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C230.00CALL230.00$112.62$115.58 / 10$115.85 / 100185188.248469%0.9999720.0047680.0000010.0000000.012603
QQQ18Jun21P225.00PUT225.00$0.04$0.01 / 36108,740186.693354%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C231.00CALL231.00$33.36$114.58 / 10$114.85 / 1000186.385080%0.9999720.0047670.0000010.0000000.012658
QQQ18Jun21P226.00PUT226.00$0.01$0.01 / 36101,286184.888361%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C232.00CALL232.00$80.47$113.58 / 10$113.85 / 100288184.529294%0.9999720.0047670.0000010.0000000.012712
QQQ18Jun21P227.00PUT227.00$0.01$0.01 / 3610415183.091162%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C233.00CALL233.00$108.75$112.58 / 10$112.85 / 1000182.680650%0.9999720.0047660.0000010.0000000.012767
QQQ18Jun21P228.00PUT228.00$0.01$0.01 / 36101,880181.296947%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C234.00CALL234.00$109.10$111.58 / 10$111.85 / 10010180.836661%0.9999720.0047660.0000010.0000000.012822
QQQ18Jun21P229.00PUT229.00$0.01$0.01 / 36101,025179.514773%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C235.00CALL235.00$106.50$110.58 / 10$110.85 / 1002,557179.003548%0.9999720.0047650.0000010.0000000.012877
QQQ18Jun21P230.00PUT230.00$0.01$0.01 / 361036,247177.737894%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C236.00CALL236.00$86.24$109.58 / 10$109.85 / 100345177.176532%0.9999720.0047650.0000010.0000000.012931
QQQ18Jun21P231.00PUT231.00$0.01$0.01 / 36102,986175.968021%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C237.00CALL237.00$107.33$108.58 / 10$108.85 / 10110175.355905%0.9999720.0047640.0000010.0000000.012986
QQQ18Jun21P232.00PUT232.00$0.01$0.01 / 36101,501174.205066%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C238.00CALL238.00$76.27$107.58 / 10$107.85 / 1002173.542725%0.9999720.0047630.0000010.0000000.013041
QQQ18Jun21P233.00PUT233.00$0.01$0.01 / 36101,388172.448966%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C239.00CALL239.00$85.50$106.58 / 10$106.85 / 1000171.734516%0.9999720.0047630.0000010.0000000.013096
QQQ18Jun21P234.00PUT234.00$0.01$0.01 / 36101,412170.699645%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C240.00CALL240.00$101.95$105.58 / 10$105.85 / 100479169.933670%0.9999720.0047620.0000010.0000000.013151
QQQ18Jun21P235.00PUT235.00$0.01$0.01 / 76109,635168.957020%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C241.00CALL241.00$98.45$104.58 / 10$104.85 / 1004168.139904%0.9999720.0047620.0000010.0000000.013205
QQQ18Jun21P236.00PUT236.00$0.02$0.01 / 36104,567167.221028%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C242.00CALL242.00$96.35$103.58 / 10$103.85 / 100141166.351841%0.9999720.0047610.0000010.0000000.013260
QQQ18Jun21P237.00PUT237.00$0.04$0.01 / 36104,832165.489905%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C243.00CALL243.00$92.17$102.58 / 10$102.85 / 10011164.570718%0.9999720.0047610.0000010.0000000.013315
QQQ18Jun21P238.00PUT238.00$0.04$0.01 / 3610509163.768287%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C244.00CALL244.00$95.24$101.58 / 10$101.85 / 10044162.796512%0.9999720.0047600.0000010.0000000.013370
QQQ18Jun21P239.00PUT239.00$0.03$0.01 / 36101,639162.053283%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C245.00CALL245.00$93.35$100.58 / 10$100.85 / 1001,082161.026859%0.9999720.0047600.0000010.0000000.013425
QQQ18Jun21P240.00PUT240.00$0.01$0.01 / 3612315,634160.341577%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C246.00CALL246.00$96.92$99.58 / 10$99.85 / 10060159.264317%0.9999720.0047590.0000010.0000000.013479
QQQ18Jun21P490.00PUT490.00$157.74$144.19 / 1$144.40 / 100158.843934%-0.999972-0.0046250.0000010.000000-0.026849
QQQ18Jun21P241.00PUT241.00$0.01$0.01 / 36103,088158.636008%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C247.00CALL247.00$93.65$98.58 / 10$98.85 / 10043157.507752%0.9999720.0047590.0000010.0000000.013534
QQQ18Jun21P242.00PUT242.00$0.02$0.01 / 36101,107156.939776%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C248.00CALL248.00$93.95$97.58 / 10$97.85 / 10020155.756286%0.9999720.0047580.0000010.0000000.013589
QQQ18Jun21P475.00PUT475.00$135.32$129.15 / 10$129.42 / 10012155.609015%-0.999972-0.0046340.0000010.000000-0.026027
QQQ18Jun21P243.00PUT243.00$0.01$0.01 / 3610713155.248436%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C249.00CALL249.00$82.85$96.58 / 10$96.85 / 10018154.013348%0.9999720.0047570.0000010.0000000.013644
QQQ18Jun21P244.00PUT244.00$0.01$0.01 / 36104,521153.564646%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C250.00CALL250.00$95.71$95.58 / 10$95.85 / 102002,449152.274513%0.9999720.0047570.0000010.0000000.013699
QQQ18Jun21P245.00PUT245.00$0.01$0.01 / 361014,911151.882844%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P470.00PUT470.00$124.15 / 10$124.42 / 1000151.006190%-0.999972-0.0046360.0000010.000000-0.025753
QQQ18Jun21P485.00PUT485.00$142.42$139.19 / 1$139.39 / 120150.994833%-0.999972-0.0046280.0000010.000000-0.026575
QQQ18Jun21C251.00CALL251.00$76.03$94.58 / 10$94.85 / 10012150.542874%0.9999720.0047560.0000010.0000000.013753
QQQ18Jun21P246.00PUT246.00$0.02$0.01 / 36102,203150.208297%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C490.00CALL490.00$0.01$0.01 / 62101,817149.443532%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C252.00CALL252.00$89.98$93.58 / 10$93.85 / 10043148.816294%0.9999720.0047560.0000010.0000000.013808
QQQ18Jun21P247.00PUT247.00$0.03$0.01 / 36103,064148.542403%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C253.00CALL253.00$87.40$92.58 / 10$92.85 / 10042147.095558%0.9999720.0047550.0000010.0000000.013863
QQQ18Jun21P248.00PUT248.00$0.03$0.01 / 361016,060146.878934%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P480.00PUT480.00$134.19 / 1$134.39 / 100146.821340%-0.999972-0.0046310.0000010.000000-0.026301
QQQ18Jun21P465.00PUT465.00$124.70$119.15 / 10$119.42 / 1006146.339182%-0.999972-0.0046390.0000010.000000-0.025479
QQQ18Jun21C485.00CALL485.00$0.02$0.01 / 4700915145.456252%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C254.00CALL254.00$75.51$91.58 / 10$91.85 / 10011145.380747%0.9999720.0047550.0000010.0000000.013918
QQQ18Jun21P249.00PUT249.00$0.01$0.01 / 36101,912145.222926%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C255.00CALL255.00$90.09$90.58 / 10$90.85 / 102328143.672038%0.9999720.0047540.0000010.0000000.013973
QQQ18Jun21P250.00PUT250.00$0.01$0.01 / 3672039,072143.572796%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C256.00CALL256.00$77.85$89.58 / 10$89.85 / 10015141.964689%0.9999720.0047540.0000010.0000000.014027
QQQ18Jun21P251.00PUT251.00$0.03$0.01 / 36104,106141.928290%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P460.00PUT460.00$144.74$114.15 / 10$114.42 / 1000141.598986%-0.999972-0.0046420.0000010.000000-0.025205
QQQ18Jun21C480.00CALL480.00$0.01$0.01 / 5430625141.414278%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P252.00PUT252.00$0.02$0.01 / 36102,365140.288760%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C257.00CALL257.00$85.99$88.58 / 10$88.85 / 10090140.268110%0.9999720.0047530.0000010.0000000.014082
QQQ18Jun21P253.00PUT253.00$0.05$0.01 / 36102,251138.655506%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C258.00CALL258.00$75.77$87.58 / 10$87.85 / 1006138.574955%0.9999720.0047530.0000010.0000000.014137
QQQ18Jun21C475.00CALL475.00$0.01$0.01 / 543087137.315356%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P254.00PUT254.00$0.01$0.01 / 36101,681137.027382%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C259.00CALL259.00$54.37$86.58 / 10$86.85 / 1003136.885376%0.9999720.0047520.0000010.0000000.014192
QQQ18Jun21P455.00PUT455.00$109.15 / 10$109.42 / 1000136.789166%-0.999972-0.0046450.0000010.000000-0.024931
QQQ18Jun21P255.00PUT255.00$0.01$0.01 / 361010,279135.405168%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C260.00CALL260.00$82.86$85.58 / 10$85.85 / 1001,921135.204056%0.9999720.0047510.0000010.0000000.014247
QQQ18Jun21P256.00PUT256.00$0.01$0.01 / 36101,950133.784666%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C261.00CALL261.00$60.42$84.58 / 10$84.85 / 10012133.527451%0.9999720.0047510.0000010.0000000.014301
QQQ18Jun21C470.00CALL470.00$0.01$0.01 / 5430289133.163359%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P257.00PUT257.00$0.03$0.01 / 36102,893132.174683%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P450.00PUT450.00$104.15 / 10$104.42 / 1000131.904299%-0.999972-0.0046470.0000010.000000-0.024658
QQQ18Jun21C262.00CALL262.00$76.09$83.58 / 10$83.85 / 100210131.855710%0.9999720.0047500.0000010.0000000.014356
QQQ18Jun21P258.00PUT258.00$0.02$0.01 / 36101,542130.567497%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C263.00CALL263.00$80.00$82.58 / 10$82.85 / 100100130.187147%0.9999720.0047500.0000010.0000000.014411
QQQ18Jun21P259.00PUT259.00$0.02$0.01 / 36103,606128.965219%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C465.00CALL465.00$0.03$0.01 / 5430235128.952646%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C264.00CALL264.00$55.00$81.58 / 10$81.85 / 100577128.528339%0.9999720.0047490.0000010.0000000.014466
QQQ18Jun21P260.00PUT260.00$0.01$0.01 / 377551,856127.369281%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C265.00CALL265.00$81.01$80.58 / 10$80.85 / 1074,983126.870715%0.9999720.0047490.0000010.0000000.014521
QQQ18Jun21P261.00PUT261.00$0.01$0.01 / 3610849125.777623%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C266.00CALL266.00$59.56$79.58 / 10$79.85 / 100456125.218554%0.9999720.0047480.0000010.0000000.014575
QQQ18Jun21C460.00CALL460.00$0.02$0.01 / 5430449124.683190%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P262.00PUT262.00$0.02$0.01 / 36102,272124.190955%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C267.00CALL267.00$73.18$78.58 / 10$78.85 / 100213123.571463%0.9999720.0047480.0000010.0000000.014630
QQQ18Jun21P445.00PUT445.00$99.15 / 10$99.42 / 1000123.406103%-0.999972-0.0046500.0000010.000000-0.024384
QQQ18Jun21P263.00PUT263.00$0.01$0.01 / 36101,081122.609217%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C268.00CALL268.00$67.54$77.58 / 10$77.85 / 10032121.929241%0.9999720.0047470.0000010.0000000.014685
QQQ18Jun21P440.00PUT440.00$94.15 / 10$94.42 / 1000121.906820%-0.999972-0.0046530.0000010.000000-0.024110
QQQ18Jun21P264.00PUT264.00$0.01$0.01 / 3610901121.030181%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C455.00CALL455.00$0.03$0.01 / 5430242120.351957%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C269.00CALL269.00$73.55$76.58 / 10$76.85 / 10042120.289602%0.9999720.0047470.0000010.0000000.014740
QQQ18Jun21P265.00PUT265.00$0.01$0.01 / 361025,412119.459853%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C270.00CALL270.00$76.00$75.58 / 10$75.85 / 1053,427118.658695%0.9999720.0047460.0000010.0000000.014795
QQQ18Jun21P266.00PUT266.00$0.03$0.01 / 36101,354117.892586%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C271.00CALL271.00$74.56$74.58 / 10$74.85 / 10101122117.032898%0.9999720.0047450.0000010.0000000.014849
QQQ18Jun21P435.00PUT435.00$118.18$89.15 / 10$89.42 / 1000116.782793%-0.999972-0.0046560.0000010.000000-0.023836
QQQ18Jun21P267.00PUT267.00$0.01$0.01 / 36108,150116.331520%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C450.00CALL450.00$0.01$0.01 / 1,200011,321115.956527%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C272.00CALL272.00$43.13$73.58 / 10$73.85 / 100256115.404903%0.9999720.0047450.0000010.0000000.014904
QQQ18Jun21P268.00PUT268.00$0.01$0.01 / 361043,903114.772694%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C273.00CALL273.00$70.63$72.58 / 10$72.85 / 100503113.787028%0.9999720.0047440.0000010.0000000.014959
QQQ18Jun21P269.00PUT269.00$0.02$0.01 / 36104,207113.219172%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C274.00CALL274.00$66.66$71.58 / 10$71.85 / 100101112.173889%0.9999720.0047440.0000010.0000000.015014
QQQ18Jun21P270.00PUT270.00$0.01$0.01 / 358745,067111.670330%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P430.00PUT430.00$84.15 / 10$84.42 / 1000111.572526%-0.999972-0.0046580.0000010.000000-0.023562
QQQ18Jun21C445.00CALL445.00$0.02$0.01 / 48501,267111.495942%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C275.00CALL275.00$70.14$70.58 / 10$70.85 / 1019,644110.563080%0.9999720.0047430.0000010.0000000.015068
QQQ18Jun21P271.00PUT271.00$0.01$0.01 / 361023,487110.125084%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C276.00CALL276.00$59.77$69.58 / 10$69.85 / 10052108.957288%0.9999720.0047430.0000010.0000000.015123
QQQ18Jun21P272.00PUT272.00$0.01$0.01 / 36004,533108.586037%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C277.00CALL277.00$64.90$68.58 / 10$68.85 / 1008,148107.354154%0.9999720.0047420.0000010.0000000.015178
QQQ18Jun21P273.00PUT273.00$0.02$0.01 / 356010,840107.052492%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C440.00CALL440.00$0.01$0.01 / 54301,435106.966311%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P425.00PUT425.00$107.17$79.15 / 10$79.42 / 1000106.272663%-0.999972-0.0046610.0000010.000000-0.023288
QQQ18Jun21C278.00CALL278.00$60.33$67.58 / 10$67.85 / 1002,413105.758102%0.9999720.0047420.0000010.0000000.015233
QQQ18Jun21P274.00PUT274.00$0.01$0.01 / 35804,572105.519228%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C279.00CALL279.00$63.65$66.58 / 10$66.85 / 100166104.164740%0.9999720.0047410.0000010.0000000.015288
QQQ18Jun21P275.00PUT275.00$0.01$0.01 / 553535,783103.990154%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C280.00CALL280.00$66.20$65.58 / 10$65.85 / 103032,626102.575439%0.9999720.0047400.0000010.0000000.015342
QQQ18Jun21P276.00PUT276.00$0.03$0.01 / 35607,303102.470873%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C435.00CALL435.00$0.02$0.01 / 5430848102.364386%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C281.00CALL281.00$48.60$64.58 / 10$64.85 / 100713100.990103%0.9999720.0047400.0000010.0000000.015397
QQQ18Jun21P277.00PUT277.00$0.01$0.01 / 357013,807100.950053%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P420.00PUT420.00$102.88$74.15 / 10$74.42 / 100199.483769%-0.999972-0.0046640.0000010.000000-0.023014
QQQ18Jun21P278.00PUT278.00$0.02$0.01 / 356046,97399.434431%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C282.00CALL282.00$61.54$63.58 / 10$63.85 / 10094799.408532%0.9999720.0047390.0000010.0000000.015452
QQQ18Jun21P279.00PUT279.00$0.02$0.01 / 36103,05397.925444%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C283.00CALL283.00$63.09$62.58 / 10$62.85 / 104828897.829066%0.9999720.0047390.0000010.0000000.015507
QQQ18Jun21C430.00CALL430.00$0.02$0.01 / 543057497.689264%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P280.00PUT280.00$0.01$0.01 / 361467,55096.418888%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C284.00CALL284.00$60.03$61.58 / 10$61.85 / 1019796.258156%0.9999720.0047380.0000010.0000000.015562
QQQ18Jun21P281.00PUT281.00$0.01$0.01 / 35704,10594.916484%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C285.00CALL285.00$58.45$60.58 / 10$60.85 / 10758194.687395%0.9999720.0047380.0000010.0000000.015616
QQQ18Jun21P415.00PUT415.00$98.62$69.15 / 10$69.42 / 100094.048665%-0.999972-0.0046670.0000010.000000-0.022740
QQQ18Jun21P282.00PUT282.00$0.01$0.01 / 35616,97293.414651%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C286.00CALL286.00$50.77$59.58 / 10$59.85 / 10010193.120949%0.9999720.0047370.0000010.0000000.015671
QQQ18Jun21C425.00CALL425.00$0.01$0.01 / 47001,82092.940189%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P283.00PUT283.00$0.01$0.01 / 356015,38991.923551%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C287.00CALL287.00$55.55$58.58 / 10$58.85 / 10024891.556619%0.9999720.0047370.0000010.0000000.015726
QQQ18Jun21P284.00PUT284.00$0.01$0.01 / 36101,45790.431895%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C288.00CALL288.00$57.20$57.58 / 10$57.85 / 10284390.001228%0.9999720.0047360.0000010.0000000.015781
QQQ18Jun21P285.00PUT285.00$0.01$0.01 / 3568343,45888.940862%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C289.00CALL289.00$54.99$56.58 / 10$56.85 / 10120188.443093%0.9999720.0047360.0000010.0000000.015836
QQQ18Jun21C420.00CALL420.00$0.01$0.01 / 54302,53288.106970%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P286.00PUT286.00$0.02$0.01 / 35802,47487.458240%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P410.00PUT410.00$75.02$64.15 / 10$64.43 / 100187.103162%-0.999972-0.0046690.0000010.000000-0.022466
QQQ18Jun21C290.00CALL290.00$55.76$55.58 / 10$55.85 / 10493,27786.889884%0.9999720.0047350.0000010.0000000.015890
QQQ18Jun21P405.00PUT405.00$63.29$59.16 / 10$59.44 / 100086.196838%-0.999972-0.0046720.0000010.000000-0.022192
QQQ18Jun21P287.00PUT287.00$0.02$0.01 / 357115,84585.979754%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C291.00CALL291.00$45.84$54.58 / 10$54.85 / 10073885.343330%0.9999720.0047340.0000010.0000000.015945
QQQ18Jun21P288.00PUT288.00$0.03$0.01 / 35202,19784.500739%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C292.00CALL292.00$48.47$53.58 / 10$53.85 / 10052883.796500%0.9999720.0047340.0000010.0000000.016000
QQQ18Jun21C415.00CALL415.00$0.01$0.01 / 54301,10583.190271%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P289.00PUT289.00$0.03$0.01 / 24204,30783.025547%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C293.00CALL293.00$48.98$52.58 / 10$52.85 / 10040582.254281%0.9999720.0047330.0000010.0000000.016055
QQQ18Jun21P290.00PUT290.00$0.01$0.01 / 2295085,87681.556585%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C294.00CALL294.00$50.05$51.58 / 10$51.85 / 10128180.715079%0.9999720.0047330.0000010.0000000.016110
QQQ18Jun21P291.00PUT291.00$0.01$0.01 / 213423,10080.090141%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P400.00PUT400.00$54.00$54.16 / 10$54.44 / 10103479.285960%-0.999972-0.0046750.0000010.000000-0.021918
QQQ18Jun21C295.00CALL295.00$49.33$50.58 / 10$50.85 / 10738,05079.178603%0.9999720.0047320.0000010.0000000.016164
QQQ18Jun21P292.00PUT292.00$0.01$0.01 / 180$0.01 / 19363,35878.625402%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C410.00CALL410.00$0.01$0.01 / 47104,96778.185070%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C296.00CALL296.00$40.57$49.58 / 10$49.85 / 10062677.644765%0.9999720.0047320.0000010.0000000.016219
QQQ18Jun21P293.00PUT293.00$0.01$0.01 / 180$0.01 / 176102,29777.162860%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C297.00CALL297.00$49.01$48.58 / 10$48.85 / 10133976.113661%0.9999720.0047310.0000010.0000000.016274
QQQ18Jun21P294.00PUT294.00$0.03$0.01 / 180$0.01 / 16444,35875.706782%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C298.00CALL298.00$47.60$47.58 / 10$47.85 / 10281674.585395%0.9999720.0047310.0000010.0000000.016329
QQQ18Jun21P295.00PUT295.00$0.01$0.01 / 180$0.01 / 162257,61374.254147%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C405.00CALL405.00$0.01$0.01 / 471096573.085021%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C299.00CALL299.00$36.95$46.58 / 10$46.85 / 10033173.059957%0.9999720.0047300.0000010.0000000.016384
QQQ18Jun21P296.00PUT296.00$0.01$0.01 / 180$0.01 / 14685,30172.800536%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P395.00PUT395.00$61.90$49.16 / 10$49.44 / 100072.285467%-0.999972-0.0046770.0000010.000000-0.021644
QQQ18Jun21C300.00CALL300.00$46.10$45.58 / 10$45.85 / 107014,78971.537227%0.9999720.0047300.0000010.0000000.016438
QQQ18Jun21P297.00PUT297.00$0.02$0.01 / 6$0.01 / 14116,42571.352020%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C301.00CALL301.00$36.20$44.58 / 10$44.85 / 10030470.017058%0.9999720.0047290.0000010.0000000.016493
QQQ18Jun21P298.00PUT298.00$0.01$0.01 / 2$0.01 / 131464,35369.907386%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C302.00CALL302.00$43.81$43.58 / 10$43.85 / 10437568.497842%0.9999720.0047280.0000010.0000000.016548
QQQ18Jun21P299.00PUT299.00$0.01$0.01 / 180$0.01 / 12334,02668.461974%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C400.00CALL400.00$0.01$0.01 / 543019,43867.887229%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P300.00PUT300.00$0.01$0.01 / 180$0.01 / 117169101,37767.020306%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C303.00CALL303.00$43.02$42.58 / 10$42.85 / 10284566.983744%0.9999720.0047280.0000010.0000000.016603
QQQ18Jun21P390.00PUT390.00$50.00$44.16 / 10$44.44 / 10029366.192515%-0.999972-0.0046800.0000010.000000-0.021370
QQQ18Jun21P301.00PUT301.00$0.01$0.01 / 120$0.01 / 10473,41865.582885%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C304.00CALL304.00$37.49$41.58 / 10$41.85 / 10043665.470287%0.9999720.0047270.0000010.0000000.016658
QQQ18Jun21P303.00PUT303.00$0.01$0.01 / 120$0.02 / 4183279,29065.229556%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P302.00PUT302.00$0.01$0.01 / 3$0.01 / 88243,09764.149008%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C306.00CALL306.00$35.72$39.58 / 10$39.86 / 10068564.002676%0.9999720.0047260.0000010.0000000.016767
QQQ18Jun21C305.00CALL305.00$41.20$40.58 / 10$40.85 / 102287,31763.959395%0.9999720.0047270.0000010.0000000.016712
QQQ18Jun21P304.00PUT304.00$0.01$0.01 / 180$0.02 / 41436210,10463.748914%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C308.00CALL308.00$37.75$37.59 / 10$37.87 / 10262763.349630%0.9999720.0047250.0000010.0000000.016877
QQQ18Jun21C395.00CALL395.00$0.03$0.01 / 47101,31062.585960%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C307.00CALL307.00$33.48$38.58 / 10$38.86 / 10046962.465204%0.9999720.0047260.0000010.0000000.016822
QQQ18Jun21C309.00CALL309.00$36.66$36.59 / 10$36.87 / 103159661.766014%0.9999720.0047250.0000010.0000000.016931
QQQ18Jun21P306.00PUT306.00$0.01$0.01 / 250$0.02 / 38250415,31560.797134%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C310.00CALL310.00$35.75$35.59 / 10$35.87 / 107716,73660.181021%0.9999720.0047240.0000010.0000000.016986
QQQ18Jun21P305.00PUT305.00$0.01$0.01 / 409$0.01 / 9174556,72559.851949%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P307.00PUT307.00$0.01$0.01 / 202$0.02 / 4931816,27659.323825%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C311.00CALL311.00$34.84$34.59 / 10$34.87 / 102577158.598908%0.9999720.0047230.0000010.0000000.017041
QQQ18Jun21P308.00PUT308.00$0.01$0.01 / 324$0.02 / 4614027,33557.851816%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C390.00CALL390.00$0.01$0.01 / 506020,12657.170071%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C312.00CALL312.00$32.32$33.59 / 150$33.87 / 150101,68857.018160%0.9999720.0047230.0000010.0000000.017096
QQQ18Jun21P309.00PUT309.00$0.02$0.01 / 105$0.02 / 418444,81356.382000%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C313.00CALL313.00$33.16$32.59 / 150$32.87 / 150222,13055.436051%0.9999720.0047220.0000010.0000000.017151
QQQ18Jun21P310.00PUT310.00$0.01$0.01 / 113$0.02 / 31862597,21354.912103%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C314.00CALL314.00$32.06$31.59 / 150$31.87 / 150194,01053.858134%0.9999720.0047220.0000010.0000000.017205
QQQ18Jun21P380.00PUT380.00$45.78$34.16 / 150$34.44 / 15001053.544632%-0.999972-0.0046860.0000010.000000-0.020822
QQQ18Jun21P311.00PUT311.00$0.01$0.01 / 292$0.02 / 3932717,38953.445777%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C315.00CALL315.00$31.14$30.59 / 150$30.87 / 1506416,45252.279418%0.9999720.0047210.0000010.0000000.017260
QQQ18Jun21P313.00PUT313.00$0.01$0.01 / 452$0.03 / 493147,77052.094802%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P312.00PUT312.00$0.02$0.01 / 410$0.02 / 1552512,92751.981920%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P385.00PUT385.00$52.34$39.17 / 10$39.46 / 100451.934996%-0.999972-0.0046830.0000010.000000-0.021096
QQQ18Jun21C385.00CALL385.00$0.01$0.01 / 45602,19451.630523%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C316.00CALL316.00$30.00$29.59 / 150$29.87 / 1504110,25050.699582%0.9999720.0047210.0000010.0000000.017315
QQQ18Jun21P314.00PUT314.00$0.02$0.01 / 463$0.03 / 4851,04612,04850.592651%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C317.00CALL317.00$28.85$28.59 / 150$28.87 / 150367,87649.122351%0.9999720.0047200.0000010.0000000.017370
QQQ18Jun21P315.00PUT315.00$0.02$0.01 / 537$0.03 / 4031,54259,97849.091457%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P316.00PUT316.00$0.02$0.02 / 209$0.03 / 29119912,35648.810085%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C318.00CALL318.00$28.15$27.59 / 150$27.87 / 15082,22247.545761%0.9999720.0047200.0000010.0000000.017425
QQQ18Jun21P317.00PUT317.00$0.02$0.02 / 217$0.03 / 7422116,26247.279965%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P318.00PUT318.00$0.04$0.02 / 395$0.04 / 477996,63946.751271%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C322.00CALL322.00$23.50$23.68 / 143$23.88 / 1506,6149,96146.685590%0.9999710.0047150.0000010.0000010.017644
QQQ18Jun21C319.00CALL319.00$25.68$26.59 / 150$26.87 / 150213,03245.963944%0.9999720.0047190.0000010.0000000.017479
QQQ18Jun21C380.00CALL380.00$0.01$0.01 / 404010,21045.959980%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P319.00PUT319.00$0.04$0.02 / 491$0.04 / 398935,52045.192907%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P320.00PUT320.00$0.04$0.03 / 198$0.04 / 7378980,01044.475273%-0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21C320.00CALL320.00$25.65$25.59 / 150$25.87 / 15069437,09344.384826%0.9999720.0047180.0000010.0000000.017534
QQQ18Jun21P321.00PUT321.00$0.03$0.03 / 387$0.05 / 43154210,93243.632916%-0.000001-0.0000010.0000010.0000000.000000
QQQ18Jun21P375.00PUT375.00$30.83$29.15 / 150$29.43 / 15034443.326624%-0.999972-0.0046880.0000010.000000-0.020548
QQQ18Jun21P322.00PUT322.00$0.04$0.03 / 504$0.05 / 20411717,00542.027906%-0.000001-0.0000030.0000010.0000010.000000
QQQ18Jun21C376.00CALL376.00$0.02$0.01 / 387031241.318919%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P323.00PUT323.00$0.05$0.04 / 191$0.05 / 6211810,08841.058746%-0.000001-0.0000080.0000010.0000020.000000
QQQ18Jun21C323.00CALL323.00$23.01$22.60 / 150$22.88 / 1503296,61840.989696%0.9999700.0047090.0000010.0000020.017699
QQQ18Jun21P373.00PUT373.00$34.15$27.15 / 150$27.43 / 15004440.804844%-0.999972-0.0046900.0000010.000000-0.020438
QQQ18Jun21C375.00CALL375.00$0.01$0.01 / 38747,78340.140188%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P324.00PUT324.00$0.05$0.04 / 388$0.06 / 1258313,04240.004637%-0.000004-0.0000210.0000030.0000040.000000
QQQ18Jun21P372.00PUT372.00$33.75$26.15 / 150$26.43 / 15004139.529080%-0.999971-0.0046910.0000010.000000-0.020384
QQQ18Jun21C324.00CALL324.00$21.83$21.61 / 150$21.87 / 1602034,79039.361920%0.9999680.0046950.0000030.0000040.017753
QQQ18Jun21C374.00CALL374.00$0.03$0.01 / 385024438.961809%0.0000010.0000000.0000010.0000000.000000
QQQ18Jun21P325.00PUT325.00$0.05$0.05 / 52$0.06 / 596,75466,13238.873406%-0.000010-0.0000540.0000090.0000110.000000
QQQ18Jun21C325.00CALL325.00$21.18$20.62 / 150$20.88 / 1606,93842,49038.817625%0.9999620.0046620.0000090.0000110.017808
QQQ18Jun21P371.00PUT371.00$33.65$25.15 / 150$25.43 / 15002538.246194%-0.999971-0.0046940.0000010.000001-0.020329
QQQ18Jun21C373.00CALL373.00$0.01$0.01 / 354111737.771286%0.000001-0.0000010.0000010.0000000.000000
QQQ18Jun21P326.00PUT326.00$0.06$0.05 / 376$0.07 / 1257364,13737.676781%-0.000024-0.0001310.0000210.0000270.000000
QQQ18Jun21C326.00CALL326.00$20.07$19.62 / 150$19.88 / 1602014,37437.147424%0.9999470.0045850.0000210.0000270.017863
QQQ18Jun21C321.00CALL321.00$24.68$24.59 / 154$24.82 / 1623712,05636.983435%0.9999720.0047170.0000010.0000000.017589
QQQ18Jun21P370.00PUT370.00$25.91$24.15 / 150$24.43 / 1501035336.957911%-0.999970-0.0047000.0000010.000002-0.020274
QQQ18Jun21C372.00CALL372.00$0.01$0.01 / 350149536.574222%0.000001-0.0000010.0000010.0000000.000000
QQQ18Jun21P327.00PUT327.00$0.07$0.06 / 33$0.07 / 561,42615,62936.418402%-0.000059-0.0003020.0000480.000062-0.000001
QQQ18Jun21C327.00CALL327.00$18.91$18.62 / 157$18.88 / 1602202,67435.473777%0.9999130.0044130.0000480.0000620.017917
QQQ18Jun21C371.00CALL371.00$0.01$0.01 / 341119835.370358%0.000001-0.0000030.0000010.0000010.000000
QQQ18Jun21P328.00PUT328.00$0.08$0.06 / 381$0.08 / 1783,7649,67235.104058%-0.000137-0.0006650.0001060.000136-0.000003
QQQ18Jun21P369.00PUT369.00$32.16$23.14 / 150$23.43 / 15001834.384379%-0.999968-0.0047120.0000030.000004-0.020219
QQQ18Jun21C330.00CALL330.00$15.41$15.72 / 166$15.90 / 1601,43878,62134.351997%0.9993280.0019050.0004490.0005740.018070
QQQ18Jun21P368.00PUT368.00$32.59$22.14 / 150$22.43 / 15002534.348452%-0.999964-0.0047380.0000070.000009-0.020164
QQQ18Jun21C370.00CALL370.00$0.01$0.01 / 63115526,71934.161437%0.000001-0.0000080.0000010.0000020.000000
QQQ18Jun21P329.00PUT329.00$0.08$0.07 / 179$0.09 / 2043,2459,42534.086749%-0.000303-0.0013980.0002230.000286-0.000006
QQQ18Jun21C328.00CALL328.00$18.12$17.63 / 156$17.87 / 1661186,67333.793874%0.9998350.0040490.0001060.0001360.017970
QQQ18Jun21C329.00CALL329.00$16.53$16.64 / 151$16.89 / 1603212,67633.328412%0.9996680.0033150.0002230.0002860.018022
QQQ18Jun21P367.00PUT367.00$29.42$21.14 / 150$21.43 / 15002333.031268%-0.999953-0.0047930.0000160.000021-0.020109
QQQ18Jun21C369.00CALL369.00$0.01$0.01 / 134084332.940425%0.000003-0.0000200.0000030.0000040.000000
QQQ18Jun21P376.00PUT376.00$41.60$30.15 / 150$30.44 / 15004632.899025%-0.999972-0.0046880.0000010.000000-0.020603
QQQ18Jun21P330.00PUT330.00$0.08$0.08 / 30$0.09 / 12016,72497,90232.644425%-0.000643-0.0028090.0004490.000574-0.000012
QQQ18Jun21P366.00PUT366.00$27.31$20.14 / 150$20.43 / 150019632.552026%-0.999931-0.0049070.0000340.000044-0.020054
QQQ18Jun21C368.00CALL368.00$0.01$0.01 / 110077731.714304%0.000008-0.0000450.0000070.0000090.000000
QQQ18Jun21P331.00PUT331.00$0.09$0.08 / 348$0.10 / 6232,72811,53531.156886%-0.001307-0.0053870.0008600.001101-0.000025
QQQ18Jun21P374.00PUT374.00$29.91$28.15 / 150$28.43 / 1507030.947283%-0.999972-0.0046890.0000010.000000-0.020493
QQQ18Jun21C366.00CALL366.00$0.02$0.01 / 60$0.02 / 4296877130.559711%0.000041-0.0002140.0000340.0000440.000001
QQQ18Jun21C367.00CALL367.00$0.01$0.01 / 5087630.479744%0.000018-0.0001000.0000160.0000210.000000
QQQ18Jun21C333.00CALL333.00$12.83$12.76 / 98$12.93 / 1609756,99730.262085%0.995220-0.0125890.0027630.0035360.018156
QQQ18Jun21P332.00PUT332.00$0.10$0.09 / 185$0.11 / 1692,18812,39729.893094%-0.002545-0.0098740.0015770.002018-0.000048
QQQ18Jun21C331.00CALL331.00$14.54$14.65 / 150$14.87 / 1642224,10129.494332%0.998664-0.0006750.0008600.0011010.018112
QQQ18Jun21C365.00CALL365.00$0.01$0.01 / 107$0.02 / 31324211,55429.259535%0.000089-0.0004430.0000710.0000910.000002
QQQ18Jun21C332.00CALL332.00$14.22$13.66 / 150$13.90 / 1706,1428,43229.025814%0.997427-0.0051620.0015770.0020180.018143
QQQ18Jun21P333.00PUT333.00$0.11$0.10 / 123$0.11 / 24,64414,01728.296054%-0.004752-0.0173000.0027630.003536-0.000090
QQQ18Jun21C364.00CALL364.00$0.01$0.01 / 134$0.02 / 2475188,94227.953359%0.000186-0.0008850.0001420.0001810.000004
QQQ18Jun21P334.00PUT334.00$0.13$0.11 / 170$0.12 / 96,22910,62926.882194%-0.008513-0.0289860.0046280.005924-0.000162
QQQ18Jun21C335.00CALL335.00$10.76$10.76 / 174$10.96 / 1607,90647,83626.853044%0.985325-0.0417510.0074180.0094940.018077
QQQ18Jun21C363.00CALL363.00$0.02$0.01 / 421$0.02 / 1745292,37326.632866%0.000377-0.0017100.0002740.0003500.000007
QQQ18Jun21P362.00PUT362.00$20.35$16.15 / 150$16.43 / 15004026.290419%-0.999231-0.0078880.0005110.000654-0.019822
QQQ18Jun21C362.00CALL362.00$0.02$0.01 / 480$0.03 / 461541,32526.195558%0.000741-0.0031930.0005110.0006540.000014
QQQ18Jun21C334.00CALL334.00$12.08$11.68 / 150$11.91 / 1749,39611,17226.162622%0.991459-0.0242750.0046280.0059240.018139
QQQ18Jun21P363.00PUT363.00$17.58$17.14 / 150$17.43 / 15029925.616356%-0.999594-0.0064050.0002740.000350-0.019883
QQQ18Jun21P335.00PUT335.00$0.14$0.12 / 179$0.14 / 10413,54042,71725.582886%-0.014647-0.0464610.0074180.009494-0.000279
QQQ18Jun21C361.00CALL361.00$0.01$0.02 / 221$0.03 / 1971281,71925.529869%0.001409-0.0057560.0009210.0011790.000027
QQQ18Jun21P361.00PUT361.00$33.76$15.15 / 150$15.43 / 15001424.908209%-0.998563-0.0104520.0009210.001179-0.019754
QQQ18Jun21P336.00PUT336.00$0.15$0.14 / 50$0.16 / 3244,8106,05124.343527%-0.024219-0.0712740.0113780.014563-0.000461
QQQ18Jun21C360.00CALL360.00$0.02$0.02 / 286$0.03 / 132525,73224.106718%0.002593-0.0100180.0016040.0020530.000049
QQQ18Jun21C359.00CALL359.00$0.04$0.03 / 207$0.04 / 1362311,92523.745423%0.004621-0.0168320.0026950.0034490.000087
QQQ18Jun21C337.00CALL337.00$8.70$8.82 / 80$8.96 / 1501,7505,13723.667653%0.961449-0.0999730.0167090.0213870.017732
QQQ18Jun21C358.00CALL358.00$0.04$0.04 / 140$0.05 / 3914673,17823.085060%0.007973-0.0272880.0043690.0055920.000150
QQQ18Jun21C336.00CALL336.00$9.68$9.71 / 150$9.90 / 799,73112,78822.817531%0.975752-0.0665640.0113780.0145630.017950
QQQ18Jun21P337.00PUT337.00$0.16$0.15 / 172$0.17 / 1598,0457,67022.636084%-0.038523-0.1046820.0167090.021387-0.000734
QQQ18Jun21P365.00PUT365.00$18.96$19.14 / 161$19.43 / 150231021.929535%-0.999883-0.0051370.0000710.000091-0.019998
QQQ18Jun21C357.00CALL357.00$0.05$0.04 / 261$0.06 / 4344,48810,53221.874633%0.013317-0.0426770.0068340.0087470.000251
QQQ18Jun21P338.00PUT338.00$0.18$0.17 / 171$0.19 / 12014,05918,80321.138974%-0.058991-0.1472610.0235020.030081-0.001124
QQQ18Jun21C338.00CALL338.00$7.75$7.77 / 150$7.98 / 1503,0289,48421.122705%0.940981-0.1425530.0235020.0300810.017396
QQQ18Jun21P364.00PUT364.00$23.30$18.14 / 150$18.43 / 150115320.899161%-0.999786-0.0055800.0001420.000181-0.019942
QQQ18Jun21P358.00PUT358.00$13.72$12.20 / 150$12.45 / 150233020.676020%-0.991999-0.0319860.0043690.005592-0.019466
QQQ18Jun21C356.00CALL356.00$0.06$0.05 / 221$0.06 / 1283,0754,76720.583417%0.021539-0.0643640.0103080.0131930.000406
QQQ18Jun21P359.00PUT359.00$17.52$13.18 / 10$13.45 / 150265920.392321%-0.995351-0.0215290.0026950.003449-0.019584
QQQ18Jun21C339.00CALL339.00$6.65$6.80 / 150$7.03 / 1601,5166,96619.974973%0.912916-0.1937840.0316730.0405390.016915
QQQ18Jun21P339.00PUT339.00$0.21$0.20 / 165$0.22 / 12015,33913,70219.747886%-0.087056-0.1984920.0316730.040539-0.001660
QQQ18Jun21C355.00CALL355.00$0.06$0.06 / 222$0.07 / 1505,18618,80219.487507%0.033736-0.0935820.0149890.0191850.000635
QQQ18Jun21C340.00CALL340.00$5.85$5.91 / 50$6.06 / 15017,10136,51619.163973%0.876033-0.2517430.0409130.0523650.016265
QQQ18Jun21P356.00PUT356.00$10.03$10.23 / 150$10.44 / 15064118.792344%-0.978432-0.0690630.0103080.013193-0.019101
QQQ18Jun21C354.00CALL354.00$0.08$0.08 / 7$0.09 / 2751,8245,01918.683887%0.051177-0.1311320.0210060.0268860.000964
QQQ18Jun21P357.00PUT357.00$13.39$11.18 / 150$11.46 / 1501316718.558670%-0.986654-0.0473750.0068340.008747-0.019311
QQQ18Jun21P340.00PUT340.00$0.25$0.24 / 114$0.26 / 10086,68033,06418.367864%-0.123939-0.2564500.0409130.052365-0.002365
QQQ18Jun21P355.00PUT355.00$9.08$9.21 / 150$9.49 / 1502932,02118.355941%-0.966236-0.0982820.0149890.019185-0.018817
QQQ18Jun21C341.00CALL341.00$4.97$4.98 / 42$5.14 / 16014,30910,08618.034600%0.829557-0.3130030.0506730.0648570.015432
QQQ18Jun21P354.00PUT354.00$11.74$8.26 / 150$8.48 / 150421217.803931%-0.948794-0.1358320.0210060.026886-0.018434
QQQ18Jun21C353.00CALL353.00$0.10$0.10 / 6$0.11 / 2906,7889,98217.615964%0.075214-0.1770320.0283630.0363030.001416
QQQ18Jun21P341.00PUT341.00$0.31$0.31 / 70$0.32 / 104108,3547,63517.189300%-0.170414-0.3177110.0506730.064857-0.003253
QQQ18Jun21P353.00PUT353.00$7.15$7.25 / 150$7.53 / 150184,65416.896714%-0.924757-0.1817320.0283630.036303-0.017927
QQQ18Jun21P360.00PUT360.00$14.30$14.17 / 150$14.44 / 1505351516.715276%-0.997379-0.0147150.0016040.002053-0.019677
QQQ18Jun21C352.00CALL352.00$0.13$0.13 / 121$0.14 / 2244,67912,28916.621563%0.107130-0.2301840.0368860.0472120.002015
QQQ18Jun21C342.00CALL342.00$4.10$4.08 / 31$4.20 / 15017,19812,19316.600357%0.773385-0.3728590.0602010.0770530.014411
QQQ18Jun21P352.00PUT352.00$6.40$6.30 / 150$6.57 / 156758516.494831%-0.892842-0.2348850.0368860.047212-0.017272
QQQ18Jun21P342.00PUT342.00$0.41$0.40 / 107$0.41 / 332,07811,30616.023295%-0.226587-0.3775660.0602010.077053-0.004328
QQQ18Jun21C351.00CALL351.00$0.18$0.17 / 180$0.19 / 2284,72617,96415.690906%0.147942-0.2881650.0461880.0591170.002782
QQQ18Jun21C343.00CALL343.00$3.14$3.18 / 100$3.36 / 10019,52215,92615.408135%0.708239-0.4258700.0686290.0878390.013218
QQQ18Jun21P350.00PUT350.00$4.78$4.50 / 59$4.65 / 1503,8125,79315.234511%-0.801781-0.3519190.0556680.071251-0.015454
QQQ18Jun21P343.00PUT343.00$0.55$0.55 / 60$0.57 / 11428,1475,64815.232727%-0.291733-0.4305760.0686290.087839-0.005577
QQQ18Jun21P351.00PUT351.00$5.50$5.33 / 156$5.59 / 1506,4846,61215.114088%-0.852029-0.2928660.0461880.059117-0.016451
QQQ18Jun21C350.00CALL350.00$0.25$0.25 / 1$0.26 / 7061,18036,22814.954159%0.198191-0.3472170.0556680.0712510.003724
QQQ18Jun21P344.00PUT344.00$0.77$0.76 / 58$0.79 / 12160,6964,69814.433141%-0.364253-0.4713770.0750980.096120-0.006969
QQQ18Jun21C344.00CALL344.00$2.45$2.40 / 100$2.53 / 5024,00711,00814.372090%0.635719-0.4666720.0750980.0961200.011881
QQQ18Jun21C349.00CALL349.00$0.36$0.36 / 102$0.38 / 1127,4675,92714.298144%0.257737-0.4025380.0645590.0826300.004840
QQQ18Jun21P349.00PUT349.00$3.64$3.52 / 157$3.79 / 1581,1066,11814.012266%-0.742235-0.4072400.0645590.082630-0.014283
QQQ18Jun21C345.00CALL345.00$1.79$1.78 / 1$1.80 / 7070,12751,14213.875505%0.558202-0.4908760.0789100.1009980.010445
QQQ18Jun21P348.00PUT348.00$3.00$2.74 / 100$2.95 / 1268,7576,95513.683900%-0.674341-0.4535580.0720160.092175-0.012958
QQQ18Jun21C348.00CALL348.00$0.53$0.53 / 120$0.54 / 118,76717,83713.616057%0.325631-0.4488550.0720160.0921750.006110
QQQ18Jun21P345.00PUT345.00$1.07$1.05 / 114$1.08 / 4943,9513,88213.581403%-0.441770-0.4955800.0789100.100998-0.008460
QQQ18Jun21C346.00CALL346.00$1.20$1.20 / 2$1.23 / 6938,03712,50613.333595%0.478612-0.4958550.0796460.1019410.008965
QQQ18Jun21P347.00PUT347.00$2.11$2.01 / 100$2.21 / 1456,77251013.289077%-0.599880-0.4859230.0772470.098870-0.011512
QQQ18Jun21C347.00CALL347.00$0.82$0.79 / 135$0.81 / 221,78118,21913.230369%0.400092-0.4812190.0772470.0988700.007501
QQQ18Jun21P346.00PUT346.00$1.49$1.48 / 80$1.50 / 317,5626,12213.044464%-0.521360-0.5005590.0796460.101941-0.009994