◢ PANOPTES . QQQ SCANNER { rhythm is key } ◢
Current QQQ Price: $719.28
Type Strike ImplTgt QQQ ΞΞΞ Ask ROI% ExpVal ExpVal2 LastTrade Vol OI IV Δd Θt Γg ITM ExpMov Impl% +EV
C $693.00 $718.05 $719.28 -4.9% $25.05 -0.2% $25.01 $25.05 2026-06-11 16:02:36 3702 1251 22.943204 0.9983 0.0387 0.0006 1 $0.00 0.00% false
C $694.00 $718.05 $719.28 -5.1% $24.05 -0.2% $24.01 $24.05 2026-06-11 16:00:28 5845 1247 22.067616 0.9983 0.0385 0.0007 1 $0.00 0.00% false
C $695.00 $718.05 $719.28 -5.3% $23.05 -0.2% $23.01 $23.05 2026-06-11 16:00:52 12876 2103 21.192435 0.9983 0.0382 0.0007 1 $0.00 0.00% false
C $696.00 $718.05 $719.28 -5.6% $22.05 -0.2% $22.01 $22.05 2026-06-11 15:57:52 15052 1603 20.318704 0.9982 0.0379 0.0008 1 $0.00 0.00% false
C $697.00 $718.05 $719.28 -5.8% $21.05 -0.2% $21.01 $21.05 2026-06-11 16:08:06 39982 2833 19.439763 0.9981 0.0376 0.0008 1 $0.00 0.00% false
C $698.00 $718.05 $719.28 -6.1% $20.05 -0.2% $20.01 $20.05 2026-06-11 16:01:48 47750 1490 18.566675 0.9981 0.0374 0.0009 1 $0.00 0.00% false
C $699.00 $718.05 $719.28 -6.5% $19.05 -0.2% $19.01 $19.05 2026-06-11 16:03:10 64147 2030 17.686377 0.998 0.0371 0.001 1 $0.00 0.00% false
C $700.00 $718.05 $719.28 -6.8% $18.05 -0.2% $18.01 $18.05 2026-06-11 16:14:28 155578 5958 16.807330 0.9979 0.0368 0.001 1 $0.00 0.00% false
C $701.00 $718.05 $719.28 -7.2% $17.05 -0.2% $17.01 $17.05 2026-06-11 16:10:18 126186 4256 15.928848 0.9978 0.0365 0.0011 1 $0.00 0.00% false
C $702.00 $718.05 $719.28 -7.7% $16.05 -0.2% $16.01 $16.05 2026-06-11 16:14:00 163777 2121 15.045411 0.9977 0.0362 0.0013 1 $0.00 0.00% false
C $703.00 $718.05 $719.28 -8.2% $15.05 -0.2% $15.01 $15.05 2026-06-11 16:13:09 170196 3590 14.161515 0.9976 0.0359 0.0014 1 $0.00 0.00% false
C $704.00 $718.05 $719.28 -8.8% $14.05 -0.3% $14.01 $14.05 2026-06-11 16:10:18 145236 1560 13.275947 0.9975 0.0356 0.0016 1 $0.00 0.00% false
C $705.00 $718.05 $719.28 -9.4% $13.05 -0.3% $13.01 $13.05 2026-06-11 16:12:49 230640 3578 12.386498 0.9974 0.0352 0.0018 1 $0.00 0.00% false
C $706.00 $718.05 $719.28 -10.2% $12.05 -0.3% $12.02 $12.05 2026-06-11 16:14:15 118858 1102 11.492474 0.9972 0.0349 0.002 1 $0.00 0.00% false
C $690.00 $719.48 $719.28 0.7% $29.48 -0.3% $29.39 $29.48 2026-06-11 16:00:15 3163 620 28.954382 0.9956 0.0861 0.0012 1 $0.00 0.00% false
C $707.00 $718.05 $719.28 -11.1% $11.05 -0.3% $11.02 $11.05 2026-06-11 16:14:30 128558 1606 10.597844 0.997 0.0345 0.0023 1 $0.00 0.00% false
P $720.00 $717.65 $719.28 69.4% $2.35 -0.4% $2.34 $2.35 2026-06-11 16:11:52 8562 1070 2.301188 0.9934 0.0088 0.0213 1 $0.00 0.00% false
C $710.00 $718.04 $719.28 -15.4% $8.04 -0.4% $8.01 $8.04 2026-06-11 16:14:00 277646 5724 7.883954 0.9962 0.0333 0.0038 1 $0.00 0.00% false
C $709.00 $718.05 $719.28 -13.6% $9.05 -0.6% $9.00 $9.05 2026-06-11 16:14:28 120995 1912 9.685646 0.9928 0.0524 0.0055 1 $0.00 0.00% false
C $711.00 $718.05 $719.28 -17.4% $7.05 -0.7% $7.00 $7.05 2026-06-11 16:12:14 167139 1934 7.715564 0.9913 0.0507 0.0082 1 $0.00 0.00% false
C $692.00 $719.48 $719.28 0.7% $27.48 -0.8% $27.27 $27.48 2026-06-11 15:55:04 2449 466 31.397465 0.9874 0.2071 0.0028 1 $0.00 0.00% false
C $715.00 $718.05 $719.28 -40.3% $3.05 -1.0% $3.02 $3.05 2026-06-11 16:14:35 205570 5115 3.177498 0.9917 0.0301 0.019 1 $0.00 0.00% false
C $712.00 $718.05 $719.28 -20.3% $6.05 -1.1% $5.99 $6.05 2026-06-11 16:14:30 188937 4582 7.138601 0.9858 0.0647 0.0134 1 $0.00 0.00% false
C $713.00 $718.05 $719.28 -24.4% $5.05 -1.2% $4.99 $5.05 2026-06-11 16:14:35 134608 968 6.071199 0.9836 0.0628 0.0179 1 $0.00 0.00% false
C $714.00 $718.06 $719.28 -30.0% $4.06 -5.2% $3.85 $4.06 2026-06-11 16:14:52 104281 1536 7.205027 0.9234 0.21 0.0531 1 $0.00 0.00% false
C $716.00 $718.10 $719.28 -56.2% $2.10 -7.1% $1.95 $2.10 2026-06-11 16:14:22 103242 1479 3.923516 0.8959 0.1481 0.1225 1 $0.00 0.00% false
C $708.00 $719.48 $719.28 1.7% $11.48 -9.3% $10.41 $11.48 2026-06-11 16:14:12 107462 1785 24.892150 0.857 1.0697 0.0241 1 $0.00 0.00% false
P $719.00 $717.52 $719.28 118.9% $1.48 -11.7% $1.31 $1.48 2026-06-11 16:14:46 3849 393 3.575194 0.8032 0.1727 0.2064 0 $0.00 0.00% false
C $717.00 $718.14 $719.28 -100.0% $1.14 -17.4% $0.94 $1.14 2026-06-11 16:14:56 103337 1523 3.193330 0.7615 0.1986 0.2582 1 $0.00 0.00% false
P $718.00 $717.37 $719.28 303.2% $0.63 -32.9% $0.42 $0.63 2026-06-11 16:14:39 15152 1114 2.914257 0.5535 0.2071 0.361 0 $0.00 0.00% false
C $718.00 $718.34 $719.28 -276.5% $0.34 -61.1% $0.13 $0.34 2026-06-11 16:14:56 111970 1172 2.700138 0.4422 0.2076 0.3891 1 $0.00 0.00% false
P $717.00 $716.77 $719.28 1,091.3% $0.23 -87.4% $0.03 $0.23 2026-06-11 16:14:54 24989 650 3.416098 0.2531 0.201 0.2492 0 $0.00 0.00% false
C $719.00 $719.09 $719.28 -211.1% $0.09 -133.1% $-0.03 $0.09 2026-06-11 16:14:55 55458 1241 2.816942 0.1394 0.1198 0.2096 1 $0.00 0.00% false
P $716.00 $715.93 $719.28 4,785.7% $0.07 -162.7% $-0.04 $0.07 2026-06-11 16:14:57 31843 502 3.719280 0.0921 0.1139 0.1182 0 $0.00 0.00% false
C $720.00 $720.03 $719.28 2,500.0% $0.03 -179.6% $-0.02 $0.03 2026-06-11 16:14:56 113227 3951 3.266017 0.0403 0.0539 0.0707 0 $0.00 0.00% false
P $714.00 $713.97 $719.28 17,700.0% $0.03 -201.4% $-0.03 $0.03 2026-06-11 16:14:50 40797 542 5.308102 0.0263 0.0604 0.0306 0 $0.00 0.00% false
P $715.00 $714.97 $719.28 14,366.7% $0.03 -222.8% $-0.04 $0.03 2026-06-11 16:14:55 54689 989 4.302493 0.0385 0.0668 0.0516 0 $0.00 0.00% false
P $713.00 $712.98 $719.28 31,500.0% $0.02 -252.8% $-0.03 $0.02 2026-06-11 16:13:47 39449 671 6.170735 0.0178 0.0506 0.0189 0 $0.00 0.00% false
P $712.00 $711.98 $719.28 36,500.0% $0.02 -263.4% $-0.03 $0.02 2026-06-11 16:14:57 75947 801 7.252058 0.0155 0.0527 0.0143 0 $0.00 0.00% false
C $721.00 $721.01 $719.28 17,300.0% $0.01 -339.9% $-0.02 $0.01 2026-06-11 16:13:44 32525 1204 3.997130 0.0183 0.034 0.0299 0 $0.00 0.00% false
C $722.00 $722.01 $719.28 27,300.0% $0.01 -359.7% $-0.03 $0.01 2026-06-11 16:09:25 29624 4156 5.061071 0.0149 0.036 0.0198 0 $0.00 0.00% false
C $723.00 $723.01 $719.28 37,300.0% $0.01 -374.4% $-0.03 $0.01 2026-06-11 16:13:47 21918 5194 6.093021 0.0126 0.0374 0.0142 0 $0.00 0.00% false
C $724.00 $724.01 $719.28 47,300.0% $0.01 -387.4% $-0.03 $0.01 2026-06-11 16:01:19 17189 1376 7.104677 0.011 0.0387 0.0108 0 $0.00 0.00% false
P $711.00 $710.99 $719.28 82,900.0% $0.01 -391.8% $-0.03 $0.01 2026-06-11 16:14:23 89098 332 7.879538 0.01 0.0392 0.009 0 $0.00 0.00% false
C $725.00 $725.01 $719.28 57,300.0% $0.01 -397.8% $-0.03 $0.01 2026-06-11 16:09:41 19931 2883 8.095859 0.0097 0.0398 0.0086 0 $0.00 0.00% false
P $710.00 $709.99 $719.28 92,900.0% $0.01 -401.3% $-0.03 $0.01 2026-06-11 16:14:18 131309 807 8.880410 0.0089 0.0401 0.0072 0 $0.00 0.00% false
C $726.00 $726.01 $719.28 67,300.0% $0.01 -407.8% $-0.03 $0.01 2026-06-11 16:08:46 9823 1392 9.074431 0.0088 0.0408 0.007 0 $0.00 0.00% false
P $709.00 $708.99 $719.28 102,900.0% $0.01 -410.3% $-0.03 $0.01 2026-06-11 16:03:11 85588 1045 9.872408 0.0081 0.041 0.006 0 $0.00 0.00% false
C $727.00 $727.01 $719.28 77,300.0% $0.01 -415.4% $-0.03 $0.01 2026-06-11 15:49:04 5000 1707 10.035666 0.008 0.0415 0.0058 0 $0.00 0.00% false
P $708.00 $707.99 $719.28 112,900.0% $0.01 -418.2% $-0.03 $0.01 2026-06-11 16:10:13 92574 1148 10.854216 0.0074 0.0418 0.005 0 $0.00 0.00% false
C $728.00 $728.01 $719.28 87,300.0% $0.01 -423.8% $-0.03 $0.01 2026-06-11 15:58:42 6625 978 10.991097 0.0074 0.0424 0.005 0 $0.00 0.00% false
P $707.00 $706.99 $719.28 122,900.0% $0.01 -425.8% $-0.03 $0.01 2026-06-11 16:10:02 67356 1670 11.829906 0.0069 0.0426 0.0043 0 $0.00 0.00% false
C $729.00 $729.01 $719.28 97,300.0% $0.01 -430.7% $-0.03 $0.01 2026-06-11 16:13:20 4124 625 11.933076 0.0069 0.0431 0.0043 0 $0.00 0.00% false
P $706.00 $705.99 $719.28 132,900.0% $0.01 -432.5% $-0.03 $0.01 2026-06-11 16:10:02 70731 853 12.797645 0.0064 0.0432 0.0038 0 $0.00 0.00% false
C $730.00 $730.01 $719.28 107,300.0% $0.01 -436.4% $-0.03 $0.01 2026-06-11 15:59:18 7682 4780 12.863276 0.0064 0.0436 0.0037 0 $0.00 0.00% false
P $705.00 $704.99 $719.28 142,900.0% $0.01 -438.3% $-0.03 $0.01 2026-06-11 16:11:49 144856 2275 13.757601 0.006 0.0438 0.0033 0 $0.00 0.00% false
P $704.00 $703.99 $719.28 152,900.0% $0.01 -444.4% $-0.03 $0.01 2026-06-11 15:59:42 91796 1420 14.715453 0.0056 0.0444 0.0029 0 $0.00 0.00% false
P $703.00 $702.99 $719.28 162,900.0% $0.01 -449.4% $-0.03 $0.01 2026-06-11 15:58:55 107956 1450 15.665144 0.0053 0.0449 0.0026 0 $0.00 0.00% false
P $702.00 $701.99 $719.28 172,900.0% $0.01 -454.5% $-0.04 $0.01 2026-06-11 16:06:03 137921 2603 16.612399 0.0051 0.0454 0.0023 0 $0.00 0.00% false
P $701.00 $700.99 $719.28 182,900.0% $0.01 -459.2% $-0.04 $0.01 2026-06-11 16:05:26 156841 1002 17.555383 0.0048 0.0459 0.0021 0 $0.00 0.00% false
P $700.00 $699.99 $719.28 192,900.0% $0.01 -463.6% $-0.04 $0.01 2026-06-11 16:12:45 308461 3106 18.494804 0.0046 0.0464 0.0019 0 $0.00 0.00% false
P $699.00 $698.99 $719.28 202,900.0% $0.01 -467.7% $-0.04 $0.01 2026-06-11 15:58:23 168880 1447 19.430586 0.0044 0.0468 0.0018 0 $0.00 0.00% false
P $698.00 $697.99 $719.28 212,900.0% $0.01 -471.4% $-0.04 $0.01 2026-06-11 16:10:02 152382 2159 20.362231 0.0042 0.0471 0.0016 0 $0.00 0.00% false
P $697.00 $696.99 $719.28 222,900.0% $0.01 -475.5% $-0.04 $0.01 2026-06-11 16:10:02 150093 2872 21.294098 0.004 0.0475 0.0015 0 $0.00 0.00% false
P $696.00 $695.99 $719.28 232,900.0% $0.01 -479.1% $-0.04 $0.01 2026-06-11 16:04:01 114086 3070 22.222204 0.0039 0.0479 0.0014 0 $0.00 0.00% false
P $695.00 $694.99 $719.28 242,900.0% $0.01 -482.9% $-0.04 $0.01 2026-06-11 16:01:58 200938 4513 23.149837 0.0037 0.0483 0.0013 0 $0.00 0.00% false
P $694.00 $693.99 $719.28 252,900.0% $0.01 -485.9% $-0.04 $0.01 2026-06-11 15:59:18 76984 1982 24.071545 0.0036 0.0486 0.0012 0 $0.00 0.00% false
P $693.00 $692.99 $719.28 262,900.0% $0.01 -488.9% $-0.04 $0.01 2026-06-11 16:03:53 69987 1896 24.992771 0.0035 0.0489 0.0011 0 $0.00 0.00% false
P $692.00 $691.99 $719.28 272,900.0% $0.01 -492.3% $-0.04 $0.01 2026-06-11 15:58:06 49694 1690 25.914762 0.0034 0.0492 0.001 0 $0.00 0.00% false
P $691.00 $690.99 $719.28 282,900.0% $0.01 -495.0% $-0.04 $0.01 2026-06-11 16:06:36 53906 1689 26.831977 0.0032 0.0495 0.001 0 $0.00 0.00% false
P $690.00 $689.99 $719.28 292,900.0% $0.01 -497.9% $-0.04 $0.01 2026-06-11 16:06:48 146070 4595 27.748905 0.0032 0.0498 0.0009 0 $0.00 0.00% false
P $689.00 $688.99 $719.28 302,900.0% $0.01 -501.0% $-0.04 $0.01 2026-06-11 15:59:06 34677 913 28.667177 0.0031 0.0501 0.0009 0 $0.00 0.00% false
P $688.00 $687.99 $719.28 312,900.0% $0.01 -503.3% $-0.04 $0.01 2026-06-11 16:04:25 35350 1953 29.579200 0.003 0.0503 0.0008 0 $0.00 0.00% false
P $687.00 $686.99 $719.28 322,900.0% $0.01 -505.9% $-0.04 $0.01 2026-06-11 16:14:27 40011 1520 30.493228 0.0029 0.0506 0.0008 0 $0.00 0.00% false
P $686.00 $685.99 $719.28 332,900.0% $0.01 -508.3% $-0.04 $0.01 2026-06-11 16:06:47 33659 1607 31.404655 0.0028 0.0508 0.0007 0 $0.00 0.00% false
P $685.00 $684.99 $719.28 342,900.0% $0.01 -510.7% $-0.04 $0.01 2026-06-11 16:12:34 61260 5879 32.316012 0.0027 0.0511 0.0007 0 $0.00 0.00% false
P $684.00 $683.99 $719.28 352,900.0% $0.01 -513.2% $-0.04 $0.01 2026-06-11 16:12:19 24333 1705 33.227636 0.0027 0.0513 0.0007 0 $0.00 0.00% false