◢
QQQ11Feb26C609.00 – history (latest 200)
| Inserted_At | Symbol |
Bid |
Bid Size |
Ask |
Ask Size |
Last Trade (TR Hrs) |
Last Trade |
Vol |
Vol Δ |
O |
H |
L |
IV |
Δd |
Gamma |
Θt |
Γg |
Rho |
VWAP |
| 2026-02-11 13:14:57 |
QQQ11Feb26C609.00 |
3.7800 |
10 |
4.1300 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.64% |
0.9961 |
0.0077 |
-0.0217 |
0.0037 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:53 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.1200 |
12 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9964 |
0.0073 |
-0.0212 |
0.0035 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:50 |
QQQ11Feb26C609.00 |
3.7500 |
10 |
4.1100 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9962 |
0.0076 |
-0.0216 |
0.0036 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:46 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9961 |
0.0078 |
-0.0217 |
0.0037 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:42 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.83% |
0.9825 |
0.0231 |
-0.0533 |
0.0138 |
0.0164 |
2.6080 |
| 2026-02-11 13:14:38 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.40% |
0.9886 |
0.0172 |
-0.0389 |
0.0096 |
0.0165 |
2.6080 |
| 2026-02-11 13:14:35 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9963 |
0.0074 |
-0.0214 |
0.0035 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:31 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9962 |
0.0076 |
-0.0215 |
0.0036 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:27 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.63% |
0.9961 |
0.0078 |
-0.0217 |
0.0037 |
0.0166 |
2.6080 |
| 2026-02-11 13:14:23 |
QQQ11Feb26C609.00 |
3.7400 |
10 |
4.1200 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.03% |
0.9608 |
0.0376 |
-0.1082 |
0.0272 |
0.0160 |
2.6080 |
| 2026-02-11 13:14:19 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.1300 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.03% |
0.9608 |
0.0376 |
-0.1082 |
0.0272 |
0.0160 |
2.6080 |
| 2026-02-11 13:14:16 |
QQQ11Feb26C609.00 |
3.7800 |
10 |
4.1400 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.03% |
0.9625 |
0.0363 |
-0.1049 |
0.0262 |
0.0161 |
2.6080 |
| 2026-02-11 13:14:12 |
QQQ11Feb26C609.00 |
3.7500 |
10 |
4.1100 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.03% |
0.9614 |
0.0371 |
-0.1071 |
0.0269 |
0.0160 |
2.6080 |
| 2026-02-11 13:14:08 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.1500 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.03% |
0.9597 |
0.0385 |
-0.1105 |
0.0278 |
0.0160 |
2.6080 |
| 2026-02-11 13:14:04 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.2000 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.94% |
0.9640 |
0.0355 |
-0.1006 |
0.0253 |
0.0161 |
2.6080 |
| 2026-02-11 13:14:00 |
QQQ11Feb26C609.00 |
3.8300 |
10 |
4.1900 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.85% |
0.9667 |
0.0338 |
-0.0942 |
0.0238 |
0.0161 |
2.6080 |
| 2026-02-11 13:13:57 |
QQQ11Feb26C609.00 |
3.8300 |
10 |
4.1900 |
10 |
4.0700 |
4.0400 |
30,615 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.85% |
0.9670 |
0.0335 |
-0.0935 |
0.0236 |
0.0161 |
2.6080 |
| 2026-02-11 13:13:53 |
QQQ11Feb26C609.00 |
3.8300 |
10 |
4.1900 |
10 |
4.0700 |
4.0400 |
30,615 |
1 | 7.7600 |
8.6900 |
1.7300 |
6.85% |
0.9669 |
0.0336 |
-0.0939 |
0.0237 |
0.0161 |
2.6080 |
| 2026-02-11 13:13:49 |
QQQ11Feb26C609.00 |
3.9300 |
12 |
4.2700 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.85% |
0.9687 |
0.0321 |
-0.0902 |
0.0226 |
0.0162 |
2.6079 |
| 2026-02-11 13:13:45 |
QQQ11Feb26C609.00 |
3.9300 |
12 |
4.2700 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.62% |
0.9890 |
0.0160 |
-0.0391 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:42 |
QQQ11Feb26C609.00 |
3.7300 |
10 |
4.2700 |
7 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.62% |
0.9889 |
0.0161 |
-0.0393 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:38 |
QQQ11Feb26C609.00 |
3.9500 |
10 |
4.3000 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.62% |
0.9894 |
0.0155 |
-0.0383 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:34 |
QQQ11Feb26C609.00 |
3.9500 |
10 |
4.3000 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.62% |
0.9890 |
0.0160 |
-0.0391 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:30 |
QQQ11Feb26C609.00 |
3.9600 |
10 |
4.3300 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.30% |
0.9610 |
0.0361 |
-0.1116 |
0.0271 |
0.0160 |
2.6079 |
| 2026-02-11 13:13:27 |
QQQ11Feb26C609.00 |
3.9600 |
12 |
4.3300 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.02% |
0.9849 |
0.0197 |
-0.0498 |
0.0122 |
0.0164 |
2.6079 |
| 2026-02-11 13:13:23 |
QQQ11Feb26C609.00 |
3.9400 |
10 |
4.3300 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.02% |
0.9847 |
0.0199 |
-0.0502 |
0.0124 |
0.0164 |
2.6079 |
| 2026-02-11 13:13:19 |
QQQ11Feb26C609.00 |
3.9200 |
12 |
4.2600 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.02% |
0.9830 |
0.0218 |
-0.0536 |
0.0135 |
0.0164 |
2.6079 |
| 2026-02-11 13:13:15 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2600 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.63% |
0.9884 |
0.0168 |
-0.0405 |
0.0097 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:12 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2700 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.63% |
0.9890 |
0.0161 |
-0.0393 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:08 |
QQQ11Feb26C609.00 |
3.9400 |
10 |
4.3200 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.63% |
0.9890 |
0.0160 |
-0.0391 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:04 |
QQQ11Feb26C609.00 |
3.9400 |
10 |
4.3100 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9886 |
0.0163 |
-0.0403 |
0.0096 |
0.0165 |
2.6079 |
| 2026-02-11 13:13:00 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.3600 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9893 |
0.0154 |
-0.0389 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:12:56 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.3600 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9891 |
0.0157 |
-0.0393 |
0.0092 |
0.0165 |
2.6079 |
| 2026-02-11 13:12:53 |
QQQ11Feb26C609.00 |
3.9600 |
10 |
4.3600 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9889 |
0.0159 |
-0.0397 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:12:49 |
QQQ11Feb26C609.00 |
4.0000 |
10 |
4.3900 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9892 |
0.0156 |
-0.0392 |
0.0092 |
0.0165 |
2.6079 |
| 2026-02-11 13:12:45 |
QQQ11Feb26C609.00 |
4.0000 |
10 |
4.4000 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.90% |
0.9963 |
0.0070 |
-0.0218 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:41 |
QQQ11Feb26C609.00 |
4.1000 |
10 |
4.5000 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.89% |
0.9740 |
0.0273 |
-0.0796 |
0.0194 |
0.0162 |
2.6079 |
| 2026-02-11 13:12:38 |
QQQ11Feb26C609.00 |
4.1000 |
10 |
4.5000 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.83% |
0.9894 |
0.0150 |
-0.0393 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:12:34 |
QQQ11Feb26C609.00 |
4.0800 |
10 |
4.4400 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.93% |
0.9968 |
0.0061 |
-0.0208 |
0.0031 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:30 |
QQQ11Feb26C609.00 |
4.0200 |
10 |
4.4300 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.93% |
0.9963 |
0.0069 |
-0.0218 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:26 |
QQQ11Feb26C609.00 |
4.0100 |
10 |
4.3600 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9976 |
0.0050 |
-0.0188 |
0.0024 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:22 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.3500 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9976 |
0.0050 |
-0.0188 |
0.0024 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:19 |
QQQ11Feb26C609.00 |
3.9500 |
10 |
4.3300 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9974 |
0.0053 |
-0.0192 |
0.0026 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:15 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2800 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9969 |
0.0063 |
-0.0203 |
0.0030 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:11 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2800 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9969 |
0.0062 |
-0.0202 |
0.0030 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:07 |
QQQ11Feb26C609.00 |
3.8700 |
10 |
4.2300 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9967 |
0.0065 |
-0.0205 |
0.0031 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:03 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.1900 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9964 |
0.0071 |
-0.0212 |
0.0034 |
0.0166 |
2.6079 |
| 2026-02-11 13:12:00 |
QQQ11Feb26C609.00 |
3.8200 |
10 |
4.1900 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9963 |
0.0073 |
-0.0214 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:56 |
QQQ11Feb26C609.00 |
3.6200 |
10 |
4.3400 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9963 |
0.0073 |
-0.0214 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:52 |
QQQ11Feb26C609.00 |
3.5800 |
10 |
4.3400 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9964 |
0.0072 |
-0.0213 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:48 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.1700 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9961 |
0.0076 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:45 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.1700 |
10 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.19% |
0.9784 |
0.0260 |
-0.0642 |
0.0166 |
0.0163 |
2.6079 |
| 2026-02-11 13:11:41 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1600 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.19% |
0.9774 |
0.0270 |
-0.0663 |
0.0172 |
0.0163 |
2.6079 |
| 2026-02-11 13:11:37 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.1600 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.68% |
0.9961 |
0.0076 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:33 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.1800 |
12 |
4.0700 |
4.0000 |
30,614 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9444 |
0.0444 |
-0.1542 |
0.0360 |
0.0158 |
2.6079 |
| 2026-02-11 13:11:30 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1800 |
12 |
4.0700 |
4.0000 |
30,614 |
1 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9453 |
0.0438 |
-0.1524 |
0.0355 |
0.0158 |
2.6079 |
| 2026-02-11 13:11:26 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.0000 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9435 |
0.0449 |
-0.1560 |
0.0364 |
0.0157 |
2.6079 |
| 2026-02-11 13:11:22 |
QQQ11Feb26C609.00 |
3.7500 |
12 |
4.0000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9424 |
0.0456 |
-0.1582 |
0.0370 |
0.0157 |
2.6079 |
| 2026-02-11 13:11:18 |
QQQ11Feb26C609.00 |
3.7400 |
12 |
4.0000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9419 |
0.0459 |
-0.1591 |
0.0372 |
0.0157 |
2.6079 |
| 2026-02-11 13:11:14 |
QQQ11Feb26C609.00 |
3.7200 |
12 |
4.0700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9403 |
0.0469 |
-0.1623 |
0.0380 |
0.0157 |
2.6079 |
| 2026-02-11 13:11:11 |
QQQ11Feb26C609.00 |
3.7700 |
12 |
4.1400 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.88% |
0.9389 |
0.0478 |
-0.1650 |
0.0388 |
0.0157 |
2.6079 |
| 2026-02-11 13:11:07 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.1400 |
10 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9966 |
0.0070 |
-0.0207 |
0.0033 |
0.0166 |
2.6079 |
| 2026-02-11 13:11:03 |
QQQ11Feb26C609.00 |
3.6900 |
10 |
4.0200 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9961 |
0.0079 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:59 |
QQQ11Feb26C609.00 |
3.6500 |
10 |
4.0200 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9957 |
0.0085 |
-0.0223 |
0.0040 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:55 |
QQQ11Feb26C609.00 |
3.6100 |
10 |
3.9700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9952 |
0.0094 |
-0.0234 |
0.0045 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:52 |
QQQ11Feb26C609.00 |
3.7200 |
10 |
4.0700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9961 |
0.0079 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:48 |
QQQ11Feb26C609.00 |
3.7200 |
10 |
4.0700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9961 |
0.0079 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:44 |
QQQ11Feb26C609.00 |
3.7200 |
10 |
4.0800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.59% |
0.9961 |
0.0079 |
-0.0217 |
0.0037 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:40 |
QQQ11Feb26C609.00 |
3.7200 |
10 |
4.0800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.43% |
0.9880 |
0.0180 |
-0.0403 |
0.0100 |
0.0165 |
2.6079 |
| 2026-02-11 13:10:37 |
QQQ11Feb26C609.00 |
3.7600 |
10 |
4.1200 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.43% |
0.9885 |
0.0173 |
-0.0393 |
0.0097 |
0.0165 |
2.6079 |
| 2026-02-11 13:10:33 |
QQQ11Feb26C609.00 |
3.7800 |
10 |
4.1400 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.43% |
0.9887 |
0.0171 |
-0.0389 |
0.0095 |
0.0165 |
2.6079 |
| 2026-02-11 13:10:29 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1600 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.68% |
0.9680 |
0.0335 |
-0.0896 |
0.0230 |
0.0161 |
2.6079 |
| 2026-02-11 13:10:25 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1600 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9952 |
0.0091 |
-0.0240 |
0.0045 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:22 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.1700 |
10 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9953 |
0.0088 |
-0.0237 |
0.0044 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:18 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1500 |
2 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9954 |
0.0087 |
-0.0236 |
0.0043 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:14 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1500 |
2 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9950 |
0.0093 |
-0.0243 |
0.0046 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:10 |
QQQ11Feb26C609.00 |
3.8000 |
10 |
4.1600 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9951 |
0.0092 |
-0.0242 |
0.0046 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:07 |
QQQ11Feb26C609.00 |
3.7100 |
10 |
4.0900 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9952 |
0.0090 |
-0.0239 |
0.0045 |
0.0166 |
2.6079 |
| 2026-02-11 13:10:03 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.2000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9956 |
0.0083 |
-0.0231 |
0.0041 |
0.0166 |
2.6079 |
| 2026-02-11 13:09:59 |
QQQ11Feb26C609.00 |
3.7900 |
12 |
4.2000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9952 |
0.0089 |
-0.0238 |
0.0044 |
0.0166 |
2.6079 |
| 2026-02-11 13:09:55 |
QQQ11Feb26C609.00 |
3.9500 |
10 |
4.3100 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.83% |
0.9962 |
0.0072 |
-0.0218 |
0.0036 |
0.0166 |
2.6079 |
| 2026-02-11 13:09:51 |
QQQ11Feb26C609.00 |
3.9600 |
10 |
4.3500 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9903 |
0.0145 |
-0.0364 |
0.0083 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:48 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5500 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9911 |
0.0134 |
-0.0346 |
0.0077 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:44 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5500 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9907 |
0.0139 |
-0.0355 |
0.0080 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:40 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.2700 |
8 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9910 |
0.0135 |
-0.0348 |
0.0078 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:36 |
QQQ11Feb26C609.00 |
3.7400 |
10 |
4.2700 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9900 |
0.0149 |
-0.0370 |
0.0086 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:33 |
QQQ11Feb26C609.00 |
3.7400 |
10 |
4.2700 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9896 |
0.0154 |
-0.0378 |
0.0088 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:29 |
QQQ11Feb26C609.00 |
3.7400 |
10 |
4.2700 |
10 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9894 |
0.0156 |
-0.0381 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:25 |
QQQ11Feb26C609.00 |
3.7400 |
10 |
4.2700 |
10 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9895 |
0.0155 |
-0.0379 |
0.0089 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:21 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.2700 |
10 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9894 |
0.0156 |
-0.0381 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:17 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.2700 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.59% |
0.9890 |
0.0162 |
-0.0391 |
0.0093 |
0.0165 |
2.6079 |
| 2026-02-11 13:09:14 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.2700 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9789 |
0.0249 |
-0.0646 |
0.0163 |
0.0163 |
2.6079 |
| 2026-02-11 13:09:10 |
QQQ11Feb26C609.00 |
3.9600 |
10 |
4.2700 |
13 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9789 |
0.0249 |
-0.0646 |
0.0163 |
0.0163 |
2.6079 |
| 2026-02-11 13:09:06 |
QQQ11Feb26C609.00 |
3.9600 |
10 |
4.2700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9797 |
0.0240 |
-0.0629 |
0.0157 |
0.0163 |
2.6079 |
| 2026-02-11 13:09:02 |
QQQ11Feb26C609.00 |
3.9100 |
10 |
4.2700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9794 |
0.0244 |
-0.0636 |
0.0160 |
0.0163 |
2.6079 |
| 2026-02-11 13:08:58 |
QQQ11Feb26C609.00 |
3.8700 |
10 |
4.2700 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9779 |
0.0259 |
-0.0667 |
0.0169 |
0.0163 |
2.6079 |
| 2026-02-11 13:08:55 |
QQQ11Feb26C609.00 |
3.7000 |
13 |
4.5000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.35% |
0.9779 |
0.0259 |
-0.0667 |
0.0169 |
0.0163 |
2.6079 |
| 2026-02-11 13:08:51 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.27% |
0.9415 |
0.0440 |
-0.1675 |
0.0375 |
0.0157 |
2.6079 |
| 2026-02-11 13:08:47 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.91% |
0.9964 |
0.0068 |
-0.0216 |
0.0034 |
0.0166 |
2.6079 |
| 2026-02-11 13:08:43 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.91% |
0.9963 |
0.0070 |
-0.0218 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:08:40 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5800 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.91% |
0.9963 |
0.0070 |
-0.0218 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:08:36 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.5800 |
9 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.79% |
0.9748 |
0.0269 |
-0.0769 |
0.0189 |
0.0163 |
2.6079 |
| 2026-02-11 13:08:32 |
QQQ11Feb26C609.00 |
3.8600 |
10 |
4.6000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.79% |
0.9744 |
0.0273 |
-0.0778 |
0.0191 |
0.0163 |
2.6079 |
| 2026-02-11 13:08:28 |
QQQ11Feb26C609.00 |
3.8600 |
10 |
4.6000 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.79% |
0.9737 |
0.0279 |
-0.0792 |
0.0195 |
0.0162 |
2.6079 |
| 2026-02-11 13:08:25 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.6200 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.82% |
0.9739 |
0.0277 |
-0.0793 |
0.0195 |
0.0162 |
2.6079 |
| 2026-02-11 13:08:21 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.6400 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.80% |
0.9893 |
0.0151 |
-0.0393 |
0.0090 |
0.0165 |
2.6079 |
| 2026-02-11 13:08:17 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.5200 |
12 |
4.0700 |
4.3300 |
30,613 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.04% |
0.9964 |
0.0067 |
-0.0219 |
0.0035 |
0.0166 |
2.6079 |
| 2026-02-11 13:08:13 |
QQQ11Feb26C609.00 |
4.1600 |
12 |
4.4100 |
12 |
4.0700 |
4.3300 |
30,613 |
1 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9917 |
0.0124 |
-0.0336 |
0.0073 |
0.0165 |
2.6079 |
| 2026-02-11 13:08:09 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.5100 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9917 |
0.0124 |
-0.0336 |
0.0073 |
0.0165 |
2.6078 |
| 2026-02-11 13:08:06 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.5100 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9918 |
0.0124 |
-0.0335 |
0.0072 |
0.0165 |
2.6078 |
| 2026-02-11 13:08:02 |
QQQ11Feb26C609.00 |
4.0600 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9904 |
0.0141 |
-0.0363 |
0.0082 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:58 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9904 |
0.0142 |
-0.0365 |
0.0083 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:54 |
QQQ11Feb26C609.00 |
3.8600 |
10 |
4.3400 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9907 |
0.0137 |
-0.0357 |
0.0080 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:50 |
QQQ11Feb26C609.00 |
3.8500 |
10 |
4.3400 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9903 |
0.0143 |
-0.0366 |
0.0083 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:47 |
QQQ11Feb26C609.00 |
3.8500 |
10 |
4.3400 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9899 |
0.0148 |
-0.0376 |
0.0086 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:43 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9900 |
0.0146 |
-0.0372 |
0.0085 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:39 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9897 |
0.0150 |
-0.0379 |
0.0088 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:35 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9896 |
0.0151 |
-0.0380 |
0.0088 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:32 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9896 |
0.0151 |
-0.0380 |
0.0088 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:28 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9895 |
0.0153 |
-0.0383 |
0.0089 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:24 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9894 |
0.0154 |
-0.0385 |
0.0090 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:20 |
QQQ11Feb26C609.00 |
3.8100 |
10 |
4.3400 |
8 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9899 |
0.0147 |
-0.0374 |
0.0086 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:17 |
QQQ11Feb26C609.00 |
3.7900 |
10 |
4.3400 |
9 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9896 |
0.0151 |
-0.0380 |
0.0088 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:13 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.3400 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9895 |
0.0153 |
-0.0383 |
0.0089 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:09 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.3400 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.66% |
0.9891 |
0.0158 |
-0.0391 |
0.0092 |
0.0165 |
2.6078 |
| 2026-02-11 13:07:05 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.2800 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.89% |
0.9494 |
0.0412 |
-0.1443 |
0.0334 |
0.0158 |
2.6078 |
| 2026-02-11 13:07:01 |
QQQ11Feb26C609.00 |
3.8800 |
10 |
4.2700 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.89% |
0.9490 |
0.0414 |
-0.1452 |
0.0336 |
0.0158 |
2.6078 |
| 2026-02-11 13:06:57 |
QQQ11Feb26C609.00 |
3.8700 |
12 |
4.2700 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.89% |
0.9473 |
0.0425 |
-0.1486 |
0.0345 |
0.0158 |
2.6078 |
| 2026-02-11 13:06:54 |
QQQ11Feb26C609.00 |
3.6600 |
10 |
4.4200 |
10 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.89% |
0.9429 |
0.0453 |
-0.1574 |
0.0368 |
0.0157 |
2.6078 |
| 2026-02-11 13:06:50 |
QQQ11Feb26C609.00 |
3.7900 |
10 |
4.5200 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.69% |
0.9734 |
0.0287 |
-0.0790 |
0.0198 |
0.0162 |
2.6078 |
| 2026-02-11 13:06:46 |
QQQ11Feb26C609.00 |
3.7700 |
10 |
4.5500 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.48% |
0.9383 |
0.0447 |
-0.1780 |
0.0391 |
0.0156 |
2.6078 |
| 2026-02-11 13:06:42 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.7000 |
10 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.48% |
0.9427 |
0.0422 |
-0.1689 |
0.0369 |
0.0157 |
2.6078 |
| 2026-02-11 13:06:39 |
QQQ11Feb26C609.00 |
4.0200 |
10 |
4.7400 |
10 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.27% |
0.9491 |
0.0394 |
-0.1515 |
0.0336 |
0.0158 |
2.6078 |
| 2026-02-11 13:06:35 |
QQQ11Feb26C609.00 |
4.0300 |
10 |
4.8200 |
10 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.74% |
0.9406 |
0.0421 |
-0.1782 |
0.0379 |
0.0157 |
2.6078 |
| 2026-02-11 13:06:31 |
QQQ11Feb26C609.00 |
3.9800 |
12 |
4.7000 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.01% |
0.9972 |
0.0053 |
-0.0201 |
0.0028 |
0.0166 |
2.6078 |
| 2026-02-11 13:06:27 |
QQQ11Feb26C609.00 |
3.9800 |
10 |
4.6800 |
11 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.01% |
0.9969 |
0.0058 |
-0.0207 |
0.0030 |
0.0166 |
2.6078 |
| 2026-02-11 13:06:24 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.6800 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.01% |
0.9964 |
0.0068 |
-0.0219 |
0.0035 |
0.0166 |
2.6078 |
| 2026-02-11 13:06:20 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.7000 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.16% |
0.9512 |
0.0386 |
-0.1449 |
0.0325 |
0.0159 |
2.6078 |
| 2026-02-11 13:06:16 |
QQQ11Feb26C609.00 |
3.9300 |
15 |
4.7000 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.16% |
0.9514 |
0.0385 |
-0.1445 |
0.0324 |
0.0159 |
2.6078 |
| 2026-02-11 13:06:12 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.7600 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.16% |
0.9524 |
0.0379 |
-0.1425 |
0.0318 |
0.0159 |
2.6078 |
| 2026-02-11 13:06:08 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.7800 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.48% |
0.9664 |
0.0311 |
-0.1024 |
0.0240 |
0.0161 |
2.6078 |
| 2026-02-11 13:06:05 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.7800 |
12 |
4.0700 |
4.4100 |
30,612 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.42% |
0.9843 |
0.0191 |
-0.0536 |
0.0127 |
0.0164 |
2.6078 |
| 2026-02-11 13:06:01 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.7800 |
12 |
4.0700 |
4.4100 |
30,612 |
20 | 7.7600 |
8.6900 |
1.7300 |
6.42% |
0.9840 |
0.0194 |
-0.0542 |
0.0128 |
0.0164 |
2.6078 |
| 2026-02-11 13:05:57 |
QQQ11Feb26C609.00 |
4.0400 |
10 |
4.8200 |
12 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.44% |
0.9840 |
0.0193 |
-0.0544 |
0.0128 |
0.0164 |
2.6066 |
| 2026-02-11 13:05:53 |
QQQ11Feb26C609.00 |
4.1500 |
11 |
4.8700 |
13 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.54% |
0.9843 |
0.0188 |
-0.0544 |
0.0127 |
0.0164 |
2.6066 |
| 2026-02-11 13:05:49 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.8700 |
15 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.08% |
0.9898 |
0.0139 |
-0.0396 |
0.0087 |
0.0165 |
2.6066 |
| 2026-02-11 13:05:46 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.8700 |
15 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.22% |
0.9965 |
0.0062 |
-0.0219 |
0.0034 |
0.0166 |
2.6066 |
| 2026-02-11 13:05:42 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.8700 |
15 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.93% |
0.9634 |
0.0315 |
-0.1147 |
0.0257 |
0.0161 |
2.6066 |
| 2026-02-11 13:05:38 |
QQQ11Feb26C609.00 |
4.1500 |
10 |
4.8700 |
15 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.93% |
0.9639 |
0.0312 |
-0.1137 |
0.0255 |
0.0161 |
2.6066 |
| 2026-02-11 13:05:34 |
QQQ11Feb26C609.00 |
4.1400 |
13 |
4.8700 |
12 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.93% |
0.9635 |
0.0314 |
-0.1144 |
0.0256 |
0.0161 |
2.6066 |
| 2026-02-11 13:05:31 |
QQQ11Feb26C609.00 |
4.1200 |
33 |
4.7700 |
29 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.93% |
0.9610 |
0.0332 |
-0.1202 |
0.0271 |
0.0160 |
2.6066 |
| 2026-02-11 13:05:27 |
QQQ11Feb26C609.00 |
4.1500 |
20 |
4.7700 |
20 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.93% |
0.9594 |
0.0342 |
-0.1235 |
0.0280 |
0.0160 |
2.6066 |
| 2026-02-11 13:05:23 |
QQQ11Feb26C609.00 |
4.1500 |
31 |
4.8300 |
30 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.83% |
0.9811 |
0.0210 |
-0.0635 |
0.0148 |
0.0164 |
2.6066 |
| 2026-02-11 13:05:19 |
QQQ11Feb26C609.00 |
4.1000 |
30 |
4.8300 |
33 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.83% |
0.9792 |
0.0228 |
-0.0677 |
0.0160 |
0.0163 |
2.6066 |
| 2026-02-11 13:05:15 |
QQQ11Feb26C609.00 |
4.0700 |
35 |
4.7900 |
30 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.53% |
0.9492 |
0.0381 |
-0.1556 |
0.0335 |
0.0158 |
2.6066 |
| 2026-02-11 13:05:12 |
QQQ11Feb26C609.00 |
4.1000 |
31 |
4.8200 |
31 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
8.53% |
0.9467 |
0.0396 |
-0.1612 |
0.0348 |
0.0158 |
2.6066 |
| 2026-02-11 13:05:08 |
QQQ11Feb26C609.00 |
4.1000 |
20 |
4.8500 |
10 |
4.0700 |
4.4400 |
30,592 |
0 | 7.7600 |
8.6900 |
1.7300 |
9.47% |
0.9312 |
0.0435 |
-0.2138 |
0.0425 |
0.0155 |
2.6066 |
| 2026-02-11 13:05:04 |
QQQ11Feb26C609.00 |
4.1900 |
25 |
4.9300 |
24 |
4.0700 |
4.4400 |
30,592 |
5 | 7.7600 |
8.6900 |
1.7300 |
9.47% |
0.9357 |
0.0413 |
-0.2037 |
0.0404 |
0.0156 |
2.6066 |
| 2026-02-11 13:05:00 |
QQQ11Feb26C609.00 |
3.9000 |
44 |
4.2300 |
30 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
9.47% |
0.9242 |
0.0469 |
-0.2292 |
0.0458 |
0.0154 |
2.6063 |
| 2026-02-11 13:04:56 |
QQQ11Feb26C609.00 |
4.0500 |
45 |
4.3200 |
34 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
9.47% |
0.9102 |
0.0533 |
-0.2585 |
0.0520 |
0.0152 |
2.6063 |
| 2026-02-11 13:04:53 |
QQQ11Feb26C609.00 |
4.0500 |
34 |
4.3200 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.83% |
0.9507 |
0.0406 |
-0.1408 |
0.0327 |
0.0159 |
2.6063 |
| 2026-02-11 13:04:49 |
QQQ11Feb26C609.00 |
4.0500 |
34 |
4.3300 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.69% |
0.9541 |
0.0390 |
-0.1315 |
0.0309 |
0.0159 |
2.6063 |
| 2026-02-11 13:04:45 |
QQQ11Feb26C609.00 |
4.0500 |
34 |
4.3300 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.69% |
0.9541 |
0.0390 |
-0.1315 |
0.0309 |
0.0159 |
2.6063 |
| 2026-02-11 13:04:41 |
QQQ11Feb26C609.00 |
4.0800 |
33 |
4.3400 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.56% |
0.9577 |
0.0371 |
-0.1219 |
0.0289 |
0.0160 |
2.6063 |
| 2026-02-11 13:04:38 |
QQQ11Feb26C609.00 |
4.0800 |
33 |
4.3400 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.87% |
0.9509 |
0.0402 |
-0.1410 |
0.0326 |
0.0159 |
2.6063 |
| 2026-02-11 13:04:34 |
QQQ11Feb26C609.00 |
4.0800 |
33 |
4.3500 |
33 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.77% |
0.9737 |
0.0281 |
-0.0792 |
0.0196 |
0.0162 |
2.6063 |
| 2026-02-11 13:04:30 |
QQQ11Feb26C609.00 |
4.0800 |
45 |
4.3500 |
32 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9651 |
0.0328 |
-0.1034 |
0.0248 |
0.0161 |
2.6063 |
| 2026-02-11 13:04:26 |
QQQ11Feb26C609.00 |
4.1200 |
32 |
4.3900 |
28 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9668 |
0.0314 |
-0.0997 |
0.0237 |
0.0161 |
2.6063 |
| 2026-02-11 13:04:22 |
QQQ11Feb26C609.00 |
4.1000 |
29 |
4.4600 |
29 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9665 |
0.0317 |
-0.1004 |
0.0239 |
0.0161 |
2.6063 |
| 2026-02-11 13:04:19 |
QQQ11Feb26C609.00 |
4.0200 |
32 |
4.3100 |
31 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9646 |
0.0332 |
-0.1045 |
0.0251 |
0.0161 |
2.6063 |
| 2026-02-11 13:04:15 |
QQQ11Feb26C609.00 |
4.0000 |
28 |
4.3100 |
31 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9627 |
0.0346 |
-0.1084 |
0.0261 |
0.0161 |
2.6063 |
| 2026-02-11 13:04:11 |
QQQ11Feb26C609.00 |
4.0000 |
28 |
4.3300 |
28 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
7.33% |
0.9611 |
0.0358 |
-0.1117 |
0.0270 |
0.0160 |
2.6063 |
| 2026-02-11 13:04:07 |
QQQ11Feb26C609.00 |
4.0000 |
13 |
4.3800 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.70% |
0.9892 |
0.0156 |
-0.0392 |
0.0092 |
0.0165 |
2.6063 |
| 2026-02-11 13:04:04 |
QQQ11Feb26C609.00 |
3.9800 |
15 |
4.3400 |
15 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.86% |
0.9963 |
0.0071 |
-0.0218 |
0.0036 |
0.0166 |
2.6063 |
| 2026-02-11 13:04:00 |
QQQ11Feb26C609.00 |
4.0800 |
38 |
4.3500 |
29 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.77% |
0.9737 |
0.0281 |
-0.0792 |
0.0196 |
0.0162 |
2.6063 |
| 2026-02-11 13:03:56 |
QQQ11Feb26C609.00 |
4.0800 |
43 |
4.3500 |
29 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
6.17% |
0.9834 |
0.0208 |
-0.0538 |
0.0132 |
0.0164 |
2.6063 |
| 2026-02-11 13:03:52 |
QQQ11Feb26C609.00 |
4.0000 |
29 |
4.2500 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9971 |
0.0058 |
-0.0198 |
0.0028 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:48 |
QQQ11Feb26C609.00 |
4.0000 |
29 |
4.2500 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9972 |
0.0057 |
-0.0198 |
0.0028 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:45 |
QQQ11Feb26C609.00 |
4.0000 |
29 |
4.2500 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9973 |
0.0055 |
-0.0195 |
0.0027 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:41 |
QQQ11Feb26C609.00 |
3.9900 |
29 |
4.2400 |
9 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9972 |
0.0057 |
-0.0197 |
0.0028 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:37 |
QQQ11Feb26C609.00 |
3.9900 |
29 |
4.2400 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9972 |
0.0056 |
-0.0196 |
0.0027 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:33 |
QQQ11Feb26C609.00 |
3.9800 |
29 |
4.2400 |
8 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9971 |
0.0058 |
-0.0199 |
0.0028 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:30 |
QQQ11Feb26C609.00 |
3.9800 |
29 |
4.2400 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9972 |
0.0056 |
-0.0196 |
0.0027 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:26 |
QQQ11Feb26C609.00 |
3.9500 |
27 |
4.2200 |
27 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9970 |
0.0060 |
-0.0201 |
0.0029 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:22 |
QQQ11Feb26C609.00 |
3.9200 |
10 |
4.2200 |
9 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9969 |
0.0062 |
-0.0202 |
0.0030 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:18 |
QQQ11Feb26C609.00 |
3.8400 |
10 |
4.2200 |
12 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
4.72% |
0.9962 |
0.0075 |
-0.0218 |
0.0036 |
0.0166 |
2.6063 |
| 2026-02-11 13:03:15 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2200 |
9 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9890 |
0.0163 |
-0.0389 |
0.0093 |
0.0165 |
2.6063 |
| 2026-02-11 13:03:11 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9894 |
0.0158 |
-0.0381 |
0.0090 |
0.0165 |
2.6063 |
| 2026-02-11 13:03:07 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9895 |
0.0157 |
-0.0379 |
0.0090 |
0.0165 |
2.6063 |
| 2026-02-11 13:03:03 |
QQQ11Feb26C609.00 |
3.8900 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9891 |
0.0161 |
-0.0385 |
0.0092 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:59 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9892 |
0.0160 |
-0.0384 |
0.0091 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:56 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9894 |
0.0158 |
-0.0381 |
0.0090 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:52 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
9 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9895 |
0.0156 |
-0.0377 |
0.0089 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:48 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
9 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9898 |
0.0153 |
-0.0373 |
0.0087 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:44 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
10 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9893 |
0.0159 |
-0.0382 |
0.0091 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:41 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9894 |
0.0158 |
-0.0381 |
0.0090 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:37 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9898 |
0.0153 |
-0.0373 |
0.0087 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:33 |
QQQ11Feb26C609.00 |
3.9000 |
10 |
4.2200 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9898 |
0.0153 |
-0.0373 |
0.0087 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:29 |
QQQ11Feb26C609.00 |
3.8800 |
10 |
4.2200 |
11 |
4.0700 |
4.2200 |
30,587 |
0 | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9895 |
0.0157 |
-0.0379 |
0.0090 |
0.0165 |
2.6063 |
| 2026-02-11 13:02:25 |
QQQ11Feb26C609.00 |
3.8800 |
10 |
4.2200 |
13 |
4.0700 |
4.2200 |
30,587 |
— | 7.7600 |
8.6900 |
1.7300 |
5.55% |
0.9895 |
0.0157 |
-0.0379 |
0.0090 |
0.0165 |
2.6063 |