◢
QQQ11Feb26C611.00 – 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 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1400 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9243 |
0.1044 |
-0.1095 |
0.0457 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:53 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9264 |
0.1023 |
-0.1075 |
0.0448 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:50 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1200 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9238 |
0.1050 |
-0.1100 |
0.0460 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:46 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1200 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9227 |
0.1061 |
-0.1111 |
0.0465 |
0.0154 |
1.8799 |
| 2026-02-11 13:14:42 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1200 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9217 |
0.1072 |
-0.1121 |
0.0469 |
0.0154 |
1.8799 |
| 2026-02-11 13:14:38 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9222 |
0.1067 |
-0.1116 |
0.0467 |
0.0154 |
1.8799 |
| 2026-02-11 13:14:35 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9253 |
0.1034 |
-0.1085 |
0.0453 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:31 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9243 |
0.1044 |
-0.1095 |
0.0457 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:27 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9227 |
0.1061 |
-0.1111 |
0.0465 |
0.0154 |
1.8799 |
| 2026-02-11 13:14:23 |
QQQ11Feb26C611.00 |
1.3000 |
291 |
2.1300 |
10 |
2.0400 |
1.7000 |
106,268 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9243 |
0.1044 |
-0.1095 |
0.0457 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:19 |
QQQ11Feb26C611.00 |
1.7100 |
413 |
2.1400 |
11 |
2.0400 |
1.7000 |
106,268 |
2 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9243 |
0.1044 |
-0.1095 |
0.0457 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:16 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1500 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9289 |
0.0996 |
-0.1051 |
0.0436 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:12 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1200 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9259 |
0.1028 |
-0.1080 |
0.0450 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:08 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1500 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9211 |
0.1078 |
-0.1126 |
0.0472 |
0.0154 |
1.8799 |
| 2026-02-11 13:14:04 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1800 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9279 |
0.1006 |
-0.1060 |
0.0441 |
0.0155 |
1.8799 |
| 2026-02-11 13:14:00 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2000 |
11 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9304 |
0.0980 |
-0.1036 |
0.0429 |
0.0156 |
1.8799 |
| 2026-02-11 13:13:57 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9313 |
0.0969 |
-0.1026 |
0.0424 |
0.0156 |
1.8799 |
| 2026-02-11 13:13:53 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9309 |
0.0974 |
-0.1031 |
0.0427 |
0.0156 |
1.8799 |
| 2026-02-11 13:13:49 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.4600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9361 |
0.0917 |
-0.0979 |
0.0402 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:45 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.5100 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9401 |
0.0872 |
-0.0937 |
0.0382 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:42 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.5100 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9396 |
0.0877 |
-0.0941 |
0.0384 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:38 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9422 |
0.0847 |
-0.0914 |
0.0371 |
0.0158 |
1.8799 |
| 2026-02-11 13:13:34 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9401 |
0.0872 |
-0.0937 |
0.0382 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:30 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9392 |
0.0882 |
-0.0946 |
0.0386 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:27 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3300 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9443 |
0.0823 |
-0.0892 |
0.0360 |
0.0158 |
1.8799 |
| 2026-02-11 13:13:23 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3300 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9435 |
0.0832 |
-0.0901 |
0.0365 |
0.0158 |
1.8799 |
| 2026-02-11 13:13:19 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9365 |
0.0912 |
-0.0974 |
0.0399 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:15 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2700 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9370 |
0.0907 |
-0.0969 |
0.0397 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:12 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.2800 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9401 |
0.0872 |
-0.0937 |
0.0382 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:08 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3200 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9405 |
0.0867 |
-0.0932 |
0.0380 |
0.0157 |
1.8799 |
| 2026-02-11 13:13:04 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3400 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9431 |
0.0837 |
-0.0905 |
0.0367 |
0.0158 |
1.8799 |
| 2026-02-11 13:13:00 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9467 |
0.0794 |
-0.0866 |
0.0348 |
0.0158 |
1.8799 |
| 2026-02-11 13:12:56 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.3600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9455 |
0.0808 |
-0.0879 |
0.0354 |
0.0158 |
1.8799 |
| 2026-02-11 13:12:53 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.3600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9447 |
0.0818 |
-0.0888 |
0.0358 |
0.0158 |
1.8799 |
| 2026-02-11 13:12:49 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.3900 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9459 |
0.0804 |
-0.0874 |
0.0352 |
0.0158 |
1.8799 |
| 2026-02-11 13:12:45 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.4000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9467 |
0.0794 |
-0.0866 |
0.0348 |
0.0158 |
1.8799 |
| 2026-02-11 13:12:41 |
QQQ11Feb26C611.00 |
2.1100 |
11 |
2.5000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.25% |
0.9528 |
0.0721 |
-0.0799 |
0.0316 |
0.0159 |
1.8799 |
| 2026-02-11 13:12:38 |
QQQ11Feb26C611.00 |
2.1100 |
11 |
2.5000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.69% |
0.9739 |
0.0511 |
-0.0487 |
0.0194 |
0.0163 |
1.8799 |
| 2026-02-11 13:12:34 |
QQQ11Feb26C611.00 |
2.0900 |
10 |
2.4900 |
11 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9386 |
0.0812 |
-0.1031 |
0.0389 |
0.0157 |
1.8799 |
| 2026-02-11 13:12:30 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.4400 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9322 |
0.0877 |
-0.1101 |
0.0420 |
0.0156 |
1.8799 |
| 2026-02-11 13:12:26 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3700 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9322 |
0.0877 |
-0.1101 |
0.0420 |
0.0156 |
1.8799 |
| 2026-02-11 13:12:22 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3500 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9318 |
0.0881 |
-0.1106 |
0.0422 |
0.0156 |
1.8799 |
| 2026-02-11 13:12:19 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3400 |
11 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9287 |
0.0912 |
-0.1140 |
0.0437 |
0.0155 |
1.8799 |
| 2026-02-11 13:12:15 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2900 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9201 |
0.0995 |
-0.1231 |
0.0477 |
0.0154 |
1.8799 |
| 2026-02-11 13:12:11 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2900 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9211 |
0.0986 |
-0.1221 |
0.0472 |
0.0154 |
1.8799 |
| 2026-02-11 13:12:07 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2300 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9181 |
0.1014 |
-0.1252 |
0.0486 |
0.0154 |
1.8799 |
| 2026-02-11 13:12:03 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2000 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9134 |
0.1057 |
-0.1299 |
0.0506 |
0.0153 |
1.8799 |
| 2026-02-11 13:12:00 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.2000 |
11 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9118 |
0.1071 |
-0.1315 |
0.0513 |
0.0153 |
1.8799 |
| 2026-02-11 13:11:56 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3400 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9118 |
0.1071 |
-0.1315 |
0.0513 |
0.0153 |
1.8799 |
| 2026-02-11 13:11:52 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.3400 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9124 |
0.1066 |
-0.1309 |
0.0511 |
0.0153 |
1.8799 |
| 2026-02-11 13:11:48 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1800 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9091 |
0.1096 |
-0.1342 |
0.0525 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:45 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1700 |
11 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9107 |
0.1081 |
-0.1325 |
0.0518 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:41 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1600 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9063 |
0.1120 |
-0.1369 |
0.0537 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:37 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1700 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9086 |
0.1101 |
-0.1347 |
0.0527 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:33 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1900 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9113 |
0.1076 |
-0.1320 |
0.0515 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:30 |
QQQ11Feb26C611.00 |
1.3000 |
11 |
2.1900 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9134 |
0.1057 |
-0.1299 |
0.0506 |
0.0153 |
1.8799 |
| 2026-02-11 13:11:26 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.1400 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9091 |
0.1096 |
-0.1342 |
0.0525 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:22 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.1200 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9063 |
0.1120 |
-0.1369 |
0.0537 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:18 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.1200 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9052 |
0.1130 |
-0.1379 |
0.0541 |
0.0151 |
1.8799 |
| 2026-02-11 13:11:14 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.0800 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9012 |
0.1165 |
-0.1418 |
0.0558 |
0.0151 |
1.8799 |
| 2026-02-11 13:11:11 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.1500 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8977 |
0.1196 |
-0.1451 |
0.0573 |
0.0150 |
1.8799 |
| 2026-02-11 13:11:07 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.1200 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9069 |
0.1115 |
-0.1363 |
0.0534 |
0.0152 |
1.8799 |
| 2026-02-11 13:11:03 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.0700 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8988 |
0.1186 |
-0.1440 |
0.0568 |
0.0150 |
1.8799 |
| 2026-02-11 13:10:59 |
QQQ11Feb26C611.00 |
1.3000 |
12 |
2.0300 |
10 |
2.0400 |
1.8200 |
106,266 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8940 |
0.1226 |
-0.1485 |
0.0587 |
0.0150 |
1.8799 |
| 2026-02-11 13:10:55 |
QQQ11Feb26C611.00 |
1.3000 |
13 |
1.9800 |
10 |
2.0400 |
1.8200 |
106,266 |
1 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8865 |
0.1289 |
-0.1553 |
0.0617 |
0.0148 |
1.8799 |
| 2026-02-11 13:10:52 |
QQQ11Feb26C611.00 |
1.8700 |
1 |
2.0700 |
13 |
2.0400 |
1.9800 |
106,265 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8988 |
0.1186 |
-0.1440 |
0.0568 |
0.0150 |
1.8799 |
| 2026-02-11 13:10:48 |
QQQ11Feb26C611.00 |
1.8700 |
1 |
2.0700 |
1 |
2.0400 |
1.9800 |
106,265 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.8988 |
0.1186 |
-0.1440 |
0.0568 |
0.0150 |
1.8799 |
| 2026-02-11 13:10:44 |
QQQ11Feb26C611.00 |
1.8700 |
1 |
1.9900 |
1 |
2.0400 |
1.9800 |
106,265 |
9 | 5.9800 |
6.9000 |
0.9700 |
3.82% |
0.9399 |
0.0974 |
-0.0855 |
0.0383 |
0.0157 |
1.8799 |
| 2026-02-11 13:10:40 |
QQQ11Feb26C611.00 |
1.8700 |
1 |
2.0000 |
10 |
2.0400 |
1.9900 |
106,256 |
91 | 5.9800 |
6.9000 |
0.9700 |
3.55% |
0.9538 |
0.0849 |
-0.0678 |
0.0310 |
0.0160 |
1.8799 |
| 2026-02-11 13:10:37 |
QQQ11Feb26C611.00 |
1.8900 |
1 |
2.1200 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.55% |
0.9090 |
0.1121 |
-0.1315 |
0.0525 |
0.0152 |
1.8798 |
| 2026-02-11 13:10:33 |
QQQ11Feb26C611.00 |
1.8900 |
1 |
2.1300 |
1 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.47% |
0.9140 |
0.1095 |
-0.1246 |
0.0504 |
0.0153 |
1.8798 |
| 2026-02-11 13:10:29 |
QQQ11Feb26C611.00 |
1.9300 |
1 |
2.1600 |
1 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.09% |
0.8849 |
0.1190 |
-0.1702 |
0.0623 |
0.0148 |
1.8798 |
| 2026-02-11 13:10:25 |
QQQ11Feb26C611.00 |
1.9200 |
1 |
2.1700 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.43% |
0.9199 |
0.1046 |
-0.1181 |
0.0478 |
0.0154 |
1.8798 |
| 2026-02-11 13:10:22 |
QQQ11Feb26C611.00 |
1.9400 |
1 |
2.2100 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.67% |
0.9110 |
0.1075 |
-0.1327 |
0.0517 |
0.0152 |
1.8798 |
| 2026-02-11 13:10:18 |
QQQ11Feb26C611.00 |
1.9200 |
1 |
2.1700 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.86% |
0.9487 |
0.0850 |
-0.0779 |
0.0338 |
0.0159 |
1.8798 |
| 2026-02-11 13:10:14 |
QQQ11Feb26C611.00 |
1.9200 |
1 |
2.1600 |
1 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.61% |
0.9100 |
0.1098 |
-0.1321 |
0.0521 |
0.0152 |
1.8798 |
| 2026-02-11 13:10:10 |
QQQ11Feb26C611.00 |
1.9200 |
1 |
2.1700 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.62% |
0.9102 |
0.1094 |
-0.1322 |
0.0520 |
0.0152 |
1.8798 |
| 2026-02-11 13:10:07 |
QQQ11Feb26C611.00 |
1.9000 |
1 |
2.1700 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.10% |
0.9360 |
0.0952 |
-0.0949 |
0.0402 |
0.0157 |
1.8798 |
| 2026-02-11 13:10:03 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.1900 |
1 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.75% |
0.9106 |
0.1060 |
-0.1351 |
0.0518 |
0.0152 |
1.8798 |
| 2026-02-11 13:09:59 |
QQQ11Feb26C611.00 |
1.9400 |
1 |
2.2000 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.75% |
0.9063 |
0.1098 |
-0.1394 |
0.0537 |
0.0152 |
1.8798 |
| 2026-02-11 13:09:55 |
QQQ11Feb26C611.00 |
1.9900 |
1 |
2.3200 |
10 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.03% |
0.9505 |
0.0791 |
-0.0787 |
0.0328 |
0.0159 |
1.8798 |
| 2026-02-11 13:09:51 |
QQQ11Feb26C611.00 |
2.0400 |
1 |
2.3500 |
1 |
2.0400 |
2.1800 |
106,165 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.94% |
0.9577 |
0.0714 |
-0.0697 |
0.0289 |
0.0160 |
1.8798 |
| 2026-02-11 13:09:48 |
QQQ11Feb26C611.00 |
2.0400 |
1 |
2.5600 |
1 |
2.0400 |
2.1800 |
106,165 |
1 | 5.9800 |
6.9000 |
0.9700 |
5.15% |
0.9124 |
0.0963 |
-0.1436 |
0.0511 |
0.0153 |
1.8798 |
| 2026-02-11 13:09:44 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5900 |
10 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.02% |
0.8736 |
0.1073 |
-0.2120 |
0.0666 |
0.0146 |
1.8798 |
| 2026-02-11 13:09:40 |
QQQ11Feb26C611.00 |
2.0800 |
1 |
2.5300 |
10 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.33% |
0.9044 |
0.0993 |
-0.1572 |
0.0545 |
0.0151 |
1.8798 |
| 2026-02-11 13:09:36 |
QQQ11Feb26C611.00 |
2.0200 |
1 |
2.4700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.45% |
0.8913 |
0.1065 |
-0.1750 |
0.0598 |
0.0149 |
1.8798 |
| 2026-02-11 13:09:33 |
QQQ11Feb26C611.00 |
2.0200 |
1 |
2.4700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.80% |
0.8741 |
0.1111 |
-0.2042 |
0.0664 |
0.0146 |
1.8798 |
| 2026-02-11 13:09:29 |
QQQ11Feb26C611.00 |
2.0100 |
1 |
2.4700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.86% |
0.8708 |
0.1120 |
-0.2096 |
0.0676 |
0.0146 |
1.8798 |
| 2026-02-11 13:09:25 |
QQQ11Feb26C611.00 |
1.9900 |
1 |
2.4700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.64% |
0.8803 |
0.1103 |
-0.1925 |
0.0641 |
0.0147 |
1.8798 |
| 2026-02-11 13:09:21 |
QQQ11Feb26C611.00 |
2.0100 |
1 |
2.4700 |
13 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.86% |
0.8708 |
0.1120 |
-0.2096 |
0.0676 |
0.0146 |
1.8798 |
| 2026-02-11 13:09:17 |
QQQ11Feb26C611.00 |
1.9800 |
1 |
2.2700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.24% |
0.9379 |
0.0899 |
-0.0957 |
0.0393 |
0.0157 |
1.8798 |
| 2026-02-11 13:09:14 |
QQQ11Feb26C611.00 |
2.0200 |
1 |
2.3000 |
10 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.30% |
0.9384 |
0.0880 |
-0.0963 |
0.0390 |
0.0157 |
1.8798 |
| 2026-02-11 13:09:10 |
QQQ11Feb26C611.00 |
2.0300 |
1 |
2.3200 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.65% |
0.9231 |
0.0967 |
-0.1200 |
0.0463 |
0.0154 |
1.8798 |
| 2026-02-11 13:09:06 |
QQQ11Feb26C611.00 |
2.0300 |
1 |
2.3400 |
13 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.07% |
0.9510 |
0.0776 |
-0.0790 |
0.0326 |
0.0159 |
1.8798 |
| 2026-02-11 13:09:02 |
QQQ11Feb26C611.00 |
1.3000 |
6 |
2.2700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.48% |
0.9326 |
0.0908 |
-0.1061 |
0.0418 |
0.0156 |
1.8798 |
| 2026-02-11 13:08:58 |
QQQ11Feb26C611.00 |
1.9900 |
1 |
2.2700 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.48% |
0.9270 |
0.0965 |
-0.1119 |
0.0445 |
0.0155 |
1.8798 |
| 2026-02-11 13:08:55 |
QQQ11Feb26C611.00 |
2.0100 |
1 |
2.5000 |
10 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.48% |
0.8427 |
0.1157 |
-0.2613 |
0.0772 |
0.0141 |
1.8798 |
| 2026-02-11 13:08:51 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5600 |
1 |
2.0400 |
2.2400 |
106,164 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.53% |
0.8475 |
0.1124 |
-0.2584 |
0.0757 |
0.0142 |
1.8798 |
| 2026-02-11 13:08:47 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5700 |
7 |
2.0400 |
2.2400 |
106,164 |
9 | 5.9800 |
6.9000 |
0.9700 |
5.58% |
0.8934 |
0.1026 |
-0.1765 |
0.0590 |
0.0149 |
1.8798 |
| 2026-02-11 13:08:43 |
QQQ11Feb26C611.00 |
2.0700 |
1 |
2.5700 |
13 |
2.0400 |
2.2400 |
106,155 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.88% |
0.8798 |
0.1061 |
-0.2005 |
0.0643 |
0.0147 |
1.8798 |
| 2026-02-11 13:08:40 |
QQQ11Feb26C611.00 |
2.0700 |
1 |
2.5700 |
13 |
2.0400 |
2.2400 |
106,155 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.88% |
0.8798 |
0.1061 |
-0.2005 |
0.0643 |
0.0147 |
1.8798 |
| 2026-02-11 13:08:36 |
QQQ11Feb26C611.00 |
2.0900 |
1 |
2.5900 |
8 |
2.0400 |
2.2400 |
106,155 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.63% |
0.8941 |
0.1013 |
-0.1770 |
0.0587 |
0.0150 |
1.8798 |
| 2026-02-11 13:08:32 |
QQQ11Feb26C611.00 |
2.1200 |
29 |
2.5800 |
9 |
2.0400 |
2.2400 |
106,155 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.00% |
0.8776 |
0.1053 |
-0.2070 |
0.0651 |
0.0147 |
1.8798 |
| 2026-02-11 13:08:28 |
QQQ11Feb26C611.00 |
2.1200 |
36 |
2.5800 |
9 |
2.0400 |
2.2400 |
106,155 |
22 | 5.9800 |
6.9000 |
0.9700 |
6.32% |
0.8625 |
0.1083 |
-0.2345 |
0.0706 |
0.0144 |
1.8798 |
| 2026-02-11 13:08:25 |
QQQ11Feb26C611.00 |
2.2400 |
5 |
2.6100 |
13 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
7.04% |
0.8393 |
0.1079 |
-0.2868 |
0.0783 |
0.0140 |
1.8797 |
| 2026-02-11 13:08:21 |
QQQ11Feb26C611.00 |
2.2500 |
16 |
2.6200 |
10 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.73% |
0.8545 |
0.1057 |
-0.2580 |
0.0733 |
0.0143 |
1.8797 |
| 2026-02-11 13:08:17 |
QQQ11Feb26C611.00 |
2.2600 |
9 |
2.5300 |
10 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.21% |
0.9189 |
0.0897 |
-0.1379 |
0.0482 |
0.0154 |
1.8797 |
| 2026-02-11 13:08:13 |
QQQ11Feb26C611.00 |
2.2600 |
9 |
2.5200 |
10 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.01% |
0.9277 |
0.0856 |
-0.1229 |
0.0442 |
0.0155 |
1.8797 |
| 2026-02-11 13:08:09 |
QQQ11Feb26C611.00 |
2.2600 |
9 |
2.5200 |
10 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.01% |
0.9277 |
0.0856 |
-0.1229 |
0.0442 |
0.0155 |
1.8797 |
| 2026-02-11 13:08:06 |
QQQ11Feb26C611.00 |
2.2600 |
9 |
2.5300 |
10 |
2.0400 |
2.2400 |
106,133 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.01% |
0.9278 |
0.0854 |
-0.1229 |
0.0441 |
0.0155 |
1.8797 |
| 2026-02-11 13:08:02 |
QQQ11Feb26C611.00 |
2.2500 |
5 |
2.4200 |
10 |
2.0400 |
2.2400 |
106,133 |
81 | 5.9800 |
6.9000 |
0.9700 |
5.62% |
0.8940 |
0.1016 |
-0.1769 |
0.0588 |
0.0150 |
1.8797 |
| 2026-02-11 13:07:58 |
QQQ11Feb26C611.00 |
2.2500 |
19 |
2.4100 |
12 |
2.0400 |
2.2600 |
106,052 |
97 | 5.9800 |
6.9000 |
0.9700 |
5.61% |
0.8938 |
0.1018 |
-0.1768 |
0.0588 |
0.0150 |
1.8794 |
| 2026-02-11 13:07:54 |
QQQ11Feb26C611.00 |
2.1000 |
1 |
2.5600 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.19% |
0.9133 |
0.0947 |
-0.1438 |
0.0507 |
0.0153 |
1.8791 |
| 2026-02-11 13:07:50 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.5500 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.79% |
0.8860 |
0.1038 |
-0.1910 |
0.0619 |
0.0148 |
1.8791 |
| 2026-02-11 13:07:47 |
QQQ11Feb26C611.00 |
2.0700 |
1 |
2.5500 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.79% |
0.8828 |
0.1058 |
-0.1945 |
0.0631 |
0.0148 |
1.8791 |
| 2026-02-11 13:07:43 |
QQQ11Feb26C611.00 |
2.0800 |
1 |
2.5400 |
12 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.65% |
0.8897 |
0.1040 |
-0.1826 |
0.0605 |
0.0149 |
1.8791 |
| 2026-02-11 13:07:39 |
QQQ11Feb26C611.00 |
2.0500 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.61% |
0.8890 |
0.1051 |
-0.1822 |
0.0607 |
0.0149 |
1.8791 |
| 2026-02-11 13:07:35 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.76% |
0.8824 |
0.1067 |
-0.1941 |
0.0633 |
0.0148 |
1.8791 |
| 2026-02-11 13:07:32 |
QQQ11Feb26C611.00 |
2.0500 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.68% |
0.8857 |
0.1060 |
-0.1880 |
0.0620 |
0.0148 |
1.8791 |
| 2026-02-11 13:07:28 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5400 |
12 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.97% |
0.8728 |
0.1087 |
-0.2113 |
0.0669 |
0.0146 |
1.8791 |
| 2026-02-11 13:07:24 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.96% |
0.8726 |
0.1090 |
-0.2112 |
0.0669 |
0.0146 |
1.8791 |
| 2026-02-11 13:07:20 |
QQQ11Feb26C611.00 |
2.0700 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.55% |
0.8930 |
0.1034 |
-0.1762 |
0.0592 |
0.0149 |
1.8791 |
| 2026-02-11 13:07:17 |
QQQ11Feb26C611.00 |
2.0600 |
1 |
2.5300 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.76% |
0.8824 |
0.1067 |
-0.1941 |
0.0633 |
0.0148 |
1.8791 |
| 2026-02-11 13:07:13 |
QQQ11Feb26C611.00 |
2.0700 |
1 |
2.5400 |
12 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.05% |
0.8699 |
0.1091 |
-0.2170 |
0.0679 |
0.0146 |
1.8791 |
| 2026-02-11 13:07:09 |
QQQ11Feb26C611.00 |
2.0300 |
1 |
2.3400 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.21% |
0.9448 |
0.0825 |
-0.0879 |
0.0358 |
0.0158 |
1.8791 |
| 2026-02-11 13:07:05 |
QQQ11Feb26C611.00 |
2.0000 |
1 |
2.2800 |
10 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.46% |
0.9725 |
0.0570 |
-0.0481 |
0.0203 |
0.0163 |
1.8791 |
| 2026-02-11 13:07:01 |
QQQ11Feb26C611.00 |
1.3000 |
10 |
2.2600 |
1 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.47% |
0.9306 |
0.0929 |
-0.1079 |
0.0428 |
0.0156 |
1.8791 |
| 2026-02-11 13:06:57 |
QQQ11Feb26C611.00 |
1.9800 |
1 |
2.2700 |
10 |
2.0400 |
2.1000 |
105,955 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.47% |
0.9269 |
0.0968 |
-0.1119 |
0.0446 |
0.0155 |
1.8791 |
| 2026-02-11 13:06:54 |
QQQ11Feb26C611.00 |
1.9700 |
1 |
2.4300 |
10 |
2.0400 |
2.1000 |
105,955 |
1 | 5.9800 |
6.9000 |
0.9700 |
6.87% |
0.8161 |
0.1206 |
-0.3040 |
0.0853 |
0.0136 |
1.8791 |
| 2026-02-11 13:06:50 |
QQQ11Feb26C611.00 |
2.1000 |
1 |
2.5200 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.64% |
0.8423 |
0.1130 |
-0.2682 |
0.0774 |
0.0141 |
1.8791 |
| 2026-02-11 13:06:46 |
QQQ11Feb26C611.00 |
2.1000 |
1 |
2.5500 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.39% |
0.8560 |
0.1105 |
-0.2441 |
0.0728 |
0.0143 |
1.8791 |
| 2026-02-11 13:06:42 |
QQQ11Feb26C611.00 |
2.1000 |
1 |
2.6400 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.76% |
0.8914 |
0.1008 |
-0.1839 |
0.0598 |
0.0149 |
1.8791 |
| 2026-02-11 13:06:39 |
QQQ11Feb26C611.00 |
2.1500 |
1 |
2.7300 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.17% |
0.8803 |
0.1008 |
-0.2094 |
0.0641 |
0.0147 |
1.8791 |
| 2026-02-11 13:06:35 |
QQQ11Feb26C611.00 |
2.2000 |
1 |
2.7500 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.30% |
0.8783 |
0.0998 |
-0.2160 |
0.0648 |
0.0147 |
1.8791 |
| 2026-02-11 13:06:31 |
QQQ11Feb26C611.00 |
2.1700 |
1 |
2.6900 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.71% |
0.9469 |
0.0715 |
-0.0945 |
0.0348 |
0.0158 |
1.8791 |
| 2026-02-11 13:06:27 |
QQQ11Feb26C611.00 |
2.1600 |
1 |
2.6900 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.71% |
0.9432 |
0.0754 |
-0.0989 |
0.0366 |
0.0158 |
1.8791 |
| 2026-02-11 13:06:24 |
QQQ11Feb26C611.00 |
2.1200 |
1 |
2.6800 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.89% |
0.8888 |
0.1003 |
-0.1908 |
0.0608 |
0.0149 |
1.8791 |
| 2026-02-11 13:06:20 |
QQQ11Feb26C611.00 |
2.1300 |
1 |
2.7000 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.84% |
0.8927 |
0.0986 |
-0.1849 |
0.0593 |
0.0149 |
1.8791 |
| 2026-02-11 13:06:16 |
QQQ11Feb26C611.00 |
2.1300 |
1 |
2.7000 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.76% |
0.8962 |
0.0975 |
-0.1787 |
0.0579 |
0.0150 |
1.8791 |
| 2026-02-11 13:06:12 |
QQQ11Feb26C611.00 |
2.1500 |
1 |
2.7600 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.06% |
0.8870 |
0.0985 |
-0.1982 |
0.0615 |
0.0148 |
1.8791 |
| 2026-02-11 13:06:08 |
QQQ11Feb26C611.00 |
2.1700 |
1 |
2.7600 |
14 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.77% |
0.9010 |
0.0940 |
-0.1733 |
0.0559 |
0.0151 |
1.8791 |
| 2026-02-11 13:06:05 |
QQQ11Feb26C611.00 |
2.2000 |
1 |
2.7900 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.74% |
0.9054 |
0.0914 |
-0.1673 |
0.0541 |
0.0151 |
1.8791 |
| 2026-02-11 13:06:01 |
QQQ11Feb26C611.00 |
2.1900 |
1 |
2.7900 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.90% |
0.8982 |
0.0940 |
-0.1802 |
0.0571 |
0.0150 |
1.8791 |
| 2026-02-11 13:05:57 |
QQQ11Feb26C611.00 |
2.1900 |
1 |
2.8200 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.84% |
0.9020 |
0.0922 |
-0.1741 |
0.0555 |
0.0151 |
1.8791 |
| 2026-02-11 13:05:53 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.8700 |
10 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.39% |
0.9261 |
0.0808 |
-0.1334 |
0.0449 |
0.0155 |
1.8791 |
| 2026-02-11 13:05:49 |
QQQ11Feb26C611.00 |
2.2500 |
1 |
2.8700 |
15 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.39% |
0.9265 |
0.0805 |
-0.1329 |
0.0447 |
0.0155 |
1.8791 |
| 2026-02-11 13:05:46 |
QQQ11Feb26C611.00 |
2.2500 |
1 |
2.8600 |
17 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.16% |
0.9354 |
0.0761 |
-0.1170 |
0.0405 |
0.0157 |
1.8791 |
| 2026-02-11 13:05:42 |
QQQ11Feb26C611.00 |
2.2500 |
1 |
2.8600 |
20 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.26% |
0.9687 |
0.0516 |
-0.0610 |
0.0226 |
0.0162 |
1.8791 |
| 2026-02-11 13:05:38 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.8600 |
1 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.35% |
0.9664 |
0.0534 |
-0.0650 |
0.0240 |
0.0162 |
1.8791 |
| 2026-02-11 13:05:34 |
QQQ11Feb26C611.00 |
1.3000 |
1 |
2.8700 |
15 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.35% |
0.9659 |
0.0541 |
-0.0657 |
0.0243 |
0.0162 |
1.8791 |
| 2026-02-11 13:05:31 |
QQQ11Feb26C611.00 |
2.2100 |
35 |
2.7600 |
35 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.35% |
0.9613 |
0.0599 |
-0.0713 |
0.0269 |
0.0161 |
1.8791 |
| 2026-02-11 13:05:27 |
QQQ11Feb26C611.00 |
2.1500 |
35 |
2.7600 |
35 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.76% |
0.9437 |
0.0742 |
-0.0992 |
0.0364 |
0.0158 |
1.8791 |
| 2026-02-11 13:05:23 |
QQQ11Feb26C611.00 |
2.2300 |
37 |
2.8300 |
37 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.41% |
0.9282 |
0.0788 |
-0.1312 |
0.0439 |
0.0155 |
1.8791 |
| 2026-02-11 13:05:19 |
QQQ11Feb26C611.00 |
2.2300 |
32 |
2.7900 |
31 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.41% |
0.9213 |
0.0845 |
-0.1397 |
0.0471 |
0.0154 |
1.8791 |
| 2026-02-11 13:05:15 |
QQQ11Feb26C611.00 |
2.2200 |
39 |
2.7900 |
39 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.96% |
0.9394 |
0.0753 |
-0.1082 |
0.0386 |
0.0157 |
1.8791 |
| 2026-02-11 13:05:12 |
QQQ11Feb26C611.00 |
2.2300 |
33 |
2.8200 |
39 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
6.46% |
0.8769 |
0.0981 |
-0.2230 |
0.0654 |
0.0147 |
1.8791 |
| 2026-02-11 13:05:08 |
QQQ11Feb26C611.00 |
2.2600 |
33 |
2.8500 |
39 |
2.0400 |
2.4600 |
105,954 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.48% |
0.9223 |
0.0826 |
-0.1402 |
0.0467 |
0.0154 |
1.8791 |
| 2026-02-11 13:05:04 |
QQQ11Feb26C611.00 |
2.2300 |
39 |
2.6900 |
39 |
2.0400 |
2.4600 |
105,954 |
5 | 5.9800 |
6.9000 |
0.9700 |
5.60% |
0.9265 |
0.0776 |
-0.1376 |
0.0448 |
0.0155 |
1.8791 |
| 2026-02-11 13:05:00 |
QQQ11Feb26C611.00 |
2.0000 |
33 |
2.2300 |
39 |
2.0400 |
2.0800 |
105,949 |
0 | 5.9800 |
6.9000 |
0.9700 |
5.60% |
0.9041 |
0.0947 |
-0.1649 |
0.0546 |
0.0151 |
1.8791 |
| 2026-02-11 13:04:56 |
QQQ11Feb26C611.00 |
2.0900 |
33 |
2.2500 |
33 |
2.0400 |
2.0800 |
105,949 |
2 | 5.9800 |
6.9000 |
0.9700 |
5.60% |
0.8748 |
0.1147 |
-0.1966 |
0.0661 |
0.0146 |
1.8791 |
| 2026-02-11 13:04:53 |
QQQ11Feb26C611.00 |
2.0800 |
39 |
2.2500 |
37 |
2.0400 |
2.2600 |
105,947 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.18% |
0.9445 |
0.0835 |
-0.0877 |
0.0360 |
0.0158 |
1.8791 |
| 2026-02-11 13:04:49 |
QQQ11Feb26C611.00 |
2.1000 |
37 |
2.2500 |
37 |
2.0400 |
2.2600 |
105,947 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.20% |
0.9447 |
0.0830 |
-0.0878 |
0.0359 |
0.0158 |
1.8791 |
| 2026-02-11 13:04:45 |
QQQ11Feb26C611.00 |
2.1000 |
37 |
2.2500 |
37 |
2.0400 |
2.2600 |
105,947 |
200 | 5.9800 |
6.9000 |
0.9700 |
4.20% |
0.9447 |
0.0830 |
-0.0878 |
0.0359 |
0.0158 |
1.8791 |
| 2026-02-11 13:04:41 |
QQQ11Feb26C611.00 |
2.1100 |
33 |
2.2800 |
37 |
2.0400 |
2.2800 |
105,747 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.09% |
0.9512 |
0.0771 |
-0.0790 |
0.0325 |
0.0159 |
1.8783 |
| 2026-02-11 13:04:38 |
QQQ11Feb26C611.00 |
2.1100 |
33 |
2.2800 |
37 |
2.0400 |
2.2800 |
105,747 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.36% |
0.9392 |
0.0861 |
-0.0966 |
0.0386 |
0.0157 |
1.8783 |
| 2026-02-11 13:04:34 |
QQQ11Feb26C611.00 |
2.1500 |
31 |
2.3200 |
35 |
2.0400 |
2.2800 |
105,747 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.54% |
0.9345 |
0.0876 |
-0.1052 |
0.0409 |
0.0156 |
1.8783 |
| 2026-02-11 13:04:30 |
QQQ11Feb26C611.00 |
2.2100 |
35 |
2.3900 |
34 |
2.0400 |
2.2800 |
105,747 |
15 | 5.9800 |
6.9000 |
0.9700 |
4.96% |
0.9211 |
0.0924 |
-0.1293 |
0.0472 |
0.0154 |
1.8783 |
| 2026-02-11 13:04:26 |
QQQ11Feb26C611.00 |
2.2400 |
32 |
2.4000 |
35 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.12% |
0.9594 |
0.0660 |
-0.0703 |
0.0280 |
0.0161 |
1.8783 |
| 2026-02-11 13:04:22 |
QQQ11Feb26C611.00 |
2.2000 |
30 |
2.4000 |
30 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.68% |
0.9739 |
0.0513 |
-0.0488 |
0.0195 |
0.0163 |
1.8783 |
| 2026-02-11 13:04:19 |
QQQ11Feb26C611.00 |
2.1600 |
24 |
2.3100 |
12 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.30% |
0.9824 |
0.0409 |
-0.0360 |
0.0139 |
0.0164 |
1.8783 |
| 2026-02-11 13:04:15 |
QQQ11Feb26C611.00 |
2.1700 |
15 |
2.2700 |
29 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.62% |
0.9290 |
0.0914 |
-0.1130 |
0.0435 |
0.0155 |
1.8783 |
| 2026-02-11 13:04:11 |
QQQ11Feb26C611.00 |
2.1200 |
20 |
2.2700 |
31 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.96% |
0.9098 |
0.1021 |
-0.1416 |
0.0522 |
0.0152 |
1.8783 |
| 2026-02-11 13:04:07 |
QQQ11Feb26C611.00 |
2.1100 |
14 |
2.2800 |
10 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.54% |
0.9730 |
0.0549 |
-0.0483 |
0.0200 |
0.0163 |
1.8783 |
| 2026-02-11 13:04:04 |
QQQ11Feb26C611.00 |
2.1100 |
14 |
2.2800 |
12 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.36% |
0.9392 |
0.0861 |
-0.0966 |
0.0386 |
0.0157 |
1.8783 |
| 2026-02-11 13:04:00 |
QQQ11Feb26C611.00 |
2.1100 |
33 |
2.2800 |
22 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
2.73% |
0.9939 |
0.0196 |
-0.0208 |
0.0055 |
0.0166 |
1.8783 |
| 2026-02-11 13:03:56 |
QQQ11Feb26C611.00 |
2.1100 |
33 |
2.2800 |
27 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.53% |
0.9745 |
0.0525 |
-0.0466 |
0.0191 |
0.0163 |
1.8783 |
| 2026-02-11 13:03:52 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
33 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.53% |
0.9729 |
0.0553 |
-0.0483 |
0.0201 |
0.0163 |
1.8783 |
| 2026-02-11 13:03:48 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
20 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.24% |
0.9821 |
0.0423 |
-0.0359 |
0.0141 |
0.0164 |
1.8783 |
| 2026-02-11 13:03:45 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
9 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
2.72% |
0.9942 |
0.0190 |
-0.0204 |
0.0053 |
0.0166 |
1.8783 |
| 2026-02-11 13:03:41 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
19 |
2.0400 |
2.1800 |
105,732 |
0 | 5.9800 |
6.9000 |
0.9700 |
2.72% |
0.9939 |
0.0198 |
-0.0207 |
0.0055 |
0.0166 |
1.8783 |
| 2026-02-11 13:03:37 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
11 |
2.0400 |
2.1800 |
105,732 |
1 | 5.9800 |
6.9000 |
0.9700 |
3.74% |
0.9665 |
0.0621 |
-0.0575 |
0.0239 |
0.0162 |
1.8783 |
| 2026-02-11 13:03:33 |
QQQ11Feb26C611.00 |
2.1100 |
32 |
2.2600 |
20 |
2.0400 |
2.1400 |
105,731 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.74% |
0.9649 |
0.0645 |
-0.0592 |
0.0248 |
0.0162 |
1.8783 |
| 2026-02-11 13:03:30 |
QQQ11Feb26C611.00 |
2.1400 |
20 |
2.2600 |
20 |
2.0400 |
2.1400 |
105,731 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.55% |
0.9730 |
0.0547 |
-0.0483 |
0.0200 |
0.0163 |
1.8783 |
| 2026-02-11 13:03:26 |
QQQ11Feb26C611.00 |
2.0600 |
29 |
2.2200 |
20 |
2.0400 |
2.1400 |
105,731 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.02% |
0.9524 |
0.0768 |
-0.0766 |
0.0318 |
0.0159 |
1.8783 |
| 2026-02-11 13:03:22 |
QQQ11Feb26C611.00 |
2.0500 |
19 |
2.1700 |
13 |
2.0400 |
2.1400 |
105,731 |
2 | 5.9800 |
6.9000 |
0.9700 |
4.02% |
0.9517 |
0.0778 |
-0.0774 |
0.0322 |
0.0159 |
1.8783 |
| 2026-02-11 13:03:18 |
QQQ11Feb26C611.00 |
1.9800 |
10 |
2.1400 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.02% |
0.9425 |
0.0893 |
-0.0868 |
0.0370 |
0.0158 |
1.8783 |
| 2026-02-11 13:03:15 |
QQQ11Feb26C611.00 |
1.9800 |
10 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.76% |
0.9562 |
0.0768 |
-0.0687 |
0.0297 |
0.0160 |
1.8783 |
| 2026-02-11 13:03:11 |
QQQ11Feb26C611.00 |
2.0200 |
9 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.62% |
0.9639 |
0.0683 |
-0.0588 |
0.0254 |
0.0161 |
1.8783 |
| 2026-02-11 13:03:07 |
QQQ11Feb26C611.00 |
2.0200 |
9 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.41% |
0.9721 |
0.0585 |
-0.0479 |
0.0205 |
0.0163 |
1.8783 |
| 2026-02-11 13:03:03 |
QQQ11Feb26C611.00 |
2.0200 |
9 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
4.08% |
0.9433 |
0.0870 |
-0.0872 |
0.0366 |
0.0158 |
1.8783 |
| 2026-02-11 13:02:59 |
QQQ11Feb26C611.00 |
2.0200 |
10 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.94% |
0.9497 |
0.0819 |
-0.0782 |
0.0333 |
0.0159 |
1.8783 |
| 2026-02-11 13:02:56 |
QQQ11Feb26C611.00 |
2.0200 |
10 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.62% |
0.9639 |
0.0683 |
-0.0588 |
0.0254 |
0.0161 |
1.8783 |
| 2026-02-11 13:02:52 |
QQQ11Feb26C611.00 |
2.0200 |
10 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.13% |
0.9817 |
0.0448 |
-0.0356 |
0.0144 |
0.0164 |
1.8783 |
| 2026-02-11 13:02:48 |
QQQ11Feb26C611.00 |
2.0200 |
15 |
2.1800 |
8 |
2.0400 |
2.1100 |
105,729 |
19 | 5.9800 |
6.9000 |
0.9700 |
3.40% |
0.9737 |
0.0559 |
-0.0461 |
0.0195 |
0.0163 |
1.8783 |
| 2026-02-11 13:02:44 |
QQQ11Feb26C611.00 |
2.0200 |
9 |
2.1600 |
14 |
2.0400 |
2.0600 |
105,710 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.40% |
0.9720 |
0.0589 |
-0.0479 |
0.0206 |
0.0163 |
1.8782 |
| 2026-02-11 13:02:41 |
QQQ11Feb26C611.00 |
2.0200 |
9 |
2.1700 |
8 |
2.0400 |
2.0600 |
105,710 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.40% |
0.9721 |
0.0587 |
-0.0479 |
0.0206 |
0.0163 |
1.8782 |
| 2026-02-11 13:02:37 |
QQQ11Feb26C611.00 |
2.0400 |
10 |
2.1600 |
20 |
2.0400 |
2.0600 |
105,710 |
0 | 5.9800 |
6.9000 |
0.9700 |
2.64% |
0.9937 |
0.0210 |
-0.0207 |
0.0057 |
0.0166 |
1.8782 |
| 2026-02-11 13:02:33 |
QQQ11Feb26C611.00 |
2.0500 |
15 |
2.1700 |
10 |
2.0400 |
2.0600 |
105,710 |
0 | 5.9800 |
6.9000 |
0.9700 |
2.64% |
0.9937 |
0.0210 |
-0.0207 |
0.0057 |
0.0166 |
1.8782 |
| 2026-02-11 13:02:29 |
QQQ11Feb26C611.00 |
2.0300 |
10 |
2.1700 |
8 |
2.0400 |
2.0600 |
105,710 |
0 | 5.9800 |
6.9000 |
0.9700 |
3.41% |
0.9721 |
0.0585 |
-0.0479 |
0.0205 |
0.0163 |
1.8782 |
| 2026-02-11 13:02:25 |
QQQ11Feb26C611.00 |
2.0300 |
26 |
2.1500 |
10 |
2.0400 |
2.0600 |
105,710 |
— | 5.9800 |
6.9000 |
0.9700 |
2.61% |
0.9937 |
0.0212 |
-0.0207 |
0.0057 |
0.0166 |
1.8782 |