◢
QQQ11Feb26P615.00 – 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 |
QQQ11Feb26P615.00 |
1.9400 |
2 |
2.2300 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.21% |
-0.9348 |
0.0942 |
-0.0733 |
0.0408 |
-0.0158 |
2.0124 |
| 2026-02-11 13:14:53 |
QQQ11Feb26P615.00 |
1.9300 |
2 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.61% |
-0.9140 |
0.1060 |
-0.1038 |
0.0504 |
-0.0154 |
2.0124 |
| 2026-02-11 13:14:50 |
QQQ11Feb26P615.00 |
1.9600 |
2 |
2.2700 |
22 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.75% |
-0.9102 |
0.1063 |
-0.1114 |
0.0520 |
-0.0153 |
2.0124 |
| 2026-02-11 13:14:46 |
QQQ11Feb26P615.00 |
1.9600 |
2 |
2.2700 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.57% |
-0.9196 |
0.1018 |
-0.0971 |
0.0479 |
-0.0155 |
2.0124 |
| 2026-02-11 13:14:42 |
QQQ11Feb26P615.00 |
1.8900 |
17 |
2.2700 |
22 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.20% |
-0.9780 |
0.0511 |
-0.0138 |
0.0168 |
-0.0165 |
2.0124 |
| 2026-02-11 13:14:38 |
QQQ11Feb26P615.00 |
1.8800 |
17 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.78% |
-0.9555 |
0.0775 |
-0.0441 |
0.0301 |
-0.0161 |
2.0124 |
| 2026-02-11 13:14:35 |
QQQ11Feb26P615.00 |
1.8800 |
17 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.78% |
-0.9531 |
0.0808 |
-0.0466 |
0.0314 |
-0.0161 |
2.0124 |
| 2026-02-11 13:14:31 |
QQQ11Feb26P615.00 |
1.8800 |
17 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.42% |
-0.9685 |
0.0645 |
-0.0259 |
0.0227 |
-0.0163 |
2.0124 |
| 2026-02-11 13:14:27 |
QQQ11Feb26P615.00 |
1.8800 |
17 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.42% |
-0.9695 |
0.0628 |
-0.0249 |
0.0221 |
-0.0163 |
2.0124 |
| 2026-02-11 13:14:23 |
QQQ11Feb26P615.00 |
1.8800 |
22 |
2.2400 |
22 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.42% |
-0.9685 |
0.0645 |
-0.0259 |
0.0227 |
-0.0163 |
2.0124 |
| 2026-02-11 13:14:19 |
QQQ11Feb26P615.00 |
1.8800 |
17 |
2.2200 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9888 |
0.0328 |
0.0002 |
0.0094 |
-0.0167 |
2.0124 |
| 2026-02-11 13:14:16 |
QQQ11Feb26P615.00 |
1.8700 |
22 |
2.2300 |
22 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.36% |
-0.9231 |
0.1031 |
-0.0886 |
0.0463 |
-0.0156 |
2.0124 |
| 2026-02-11 13:14:12 |
QQQ11Feb26P615.00 |
1.8900 |
17 |
2.2600 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.30% |
-0.9290 |
0.0983 |
-0.0812 |
0.0435 |
-0.0157 |
2.0124 |
| 2026-02-11 13:14:08 |
QQQ11Feb26P615.00 |
1.8600 |
17 |
2.2400 |
17 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.09% |
-0.9818 |
0.0452 |
-0.0090 |
0.0144 |
-0.0165 |
2.0124 |
| 2026-02-11 13:14:04 |
QQQ11Feb26P615.00 |
1.8300 |
22 |
2.1700 |
22 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.09% |
-0.9786 |
0.0517 |
-0.0122 |
0.0164 |
-0.0165 |
2.0124 |
| 2026-02-11 13:14:00 |
QQQ11Feb26P615.00 |
1.8100 |
24 |
2.1800 |
24 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.09% |
-0.9773 |
0.0544 |
-0.0136 |
0.0173 |
-0.0165 |
2.0124 |
| 2026-02-11 13:13:57 |
QQQ11Feb26P615.00 |
1.7400 |
1 |
2.1800 |
24 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.63% |
-0.9078 |
0.1113 |
-0.1106 |
0.0531 |
-0.0153 |
2.0124 |
| 2026-02-11 13:13:53 |
QQQ11Feb26P615.00 |
1.7500 |
1 |
2.1800 |
12 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.63% |
-0.9083 |
0.1108 |
-0.1101 |
0.0528 |
-0.0153 |
2.0124 |
| 2026-02-11 13:13:49 |
QQQ11Feb26P615.00 |
1.7100 |
1 |
2.2800 |
10 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.63% |
-0.9021 |
0.1163 |
-0.1162 |
0.0554 |
-0.0152 |
2.0124 |
| 2026-02-11 13:13:45 |
QQQ11Feb26P615.00 |
1.6800 |
1 |
2.2800 |
10 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.04% |
-0.8770 |
0.1258 |
-0.1529 |
0.0653 |
-0.0148 |
2.0124 |
| 2026-02-11 13:13:42 |
QQQ11Feb26P615.00 |
1.6800 |
1 |
2.2800 |
10 |
1.9700 |
1.8600 |
86,511 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.97% |
-0.8807 |
0.1248 |
-0.1471 |
0.0639 |
-0.0148 |
2.0124 |
| 2026-02-11 13:13:38 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
2.0600 |
12 |
1.9700 |
1.8600 |
86,511 |
1 | 1.5800 |
7.5000 |
0.7500 |
2.92% |
-0.9760 |
0.0603 |
-0.0134 |
0.0181 |
-0.0164 |
2.0124 |
| 2026-02-11 13:13:34 |
QQQ11Feb26P615.00 |
1.6800 |
1 |
2.0600 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.49% |
-0.9534 |
0.0872 |
-0.0418 |
0.0313 |
-0.0161 |
2.0124 |
| 2026-02-11 13:13:30 |
QQQ11Feb26P615.00 |
1.6900 |
1 |
2.0600 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.49% |
-0.9542 |
0.0859 |
-0.0409 |
0.0308 |
-0.0161 |
2.0124 |
| 2026-02-11 13:13:27 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
1.9900 |
7 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.49% |
-0.9488 |
0.0939 |
-0.0460 |
0.0337 |
-0.0160 |
2.0124 |
| 2026-02-11 13:13:23 |
QQQ11Feb26P615.00 |
1.6600 |
1 |
2.0700 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.49% |
-0.9498 |
0.0925 |
-0.0452 |
0.0332 |
-0.0160 |
2.0124 |
| 2026-02-11 13:13:19 |
QQQ11Feb26P615.00 |
1.7100 |
1 |
2.1100 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9655 |
0.0723 |
-0.0272 |
0.0245 |
-0.0163 |
2.0124 |
| 2026-02-11 13:13:15 |
QQQ11Feb26P615.00 |
1.7000 |
1 |
2.1100 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9652 |
0.0730 |
-0.0276 |
0.0247 |
-0.0163 |
2.0124 |
| 2026-02-11 13:13:12 |
QQQ11Feb26P615.00 |
1.3500 |
8 |
2.1000 |
10 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9625 |
0.0775 |
-0.0301 |
0.0262 |
-0.0162 |
2.0124 |
| 2026-02-11 13:13:08 |
QQQ11Feb26P615.00 |
1.6800 |
1 |
2.0200 |
8 |
1.9700 |
1.7300 |
86,510 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9622 |
0.0781 |
-0.0305 |
0.0264 |
-0.0162 |
2.0124 |
| 2026-02-11 13:13:04 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
2.0000 |
8 |
1.9700 |
1.7300 |
86,510 |
12 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9598 |
0.0821 |
-0.0328 |
0.0278 |
-0.0162 |
2.0124 |
| 2026-02-11 13:13:00 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
1.8300 |
14 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9559 |
0.0884 |
-0.0363 |
0.0299 |
-0.0161 |
2.0124 |
| 2026-02-11 13:12:56 |
QQQ11Feb26P615.00 |
1.6400 |
1 |
2.0300 |
10 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9572 |
0.0863 |
-0.0351 |
0.0292 |
-0.0161 |
2.0124 |
| 2026-02-11 13:12:53 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.0500 |
11 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.46% |
-0.9497 |
0.0934 |
-0.0448 |
0.0333 |
-0.0160 |
2.0124 |
| 2026-02-11 13:12:49 |
QQQ11Feb26P615.00 |
1.6300 |
1 |
2.0100 |
12 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.86% |
-0.9756 |
0.0624 |
-0.0132 |
0.0184 |
-0.0164 |
2.0124 |
| 2026-02-11 13:12:45 |
QQQ11Feb26P615.00 |
1.6200 |
1 |
2.0100 |
10 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.08% |
-0.9657 |
0.0770 |
-0.0246 |
0.0244 |
-0.0163 |
2.0124 |
| 2026-02-11 13:12:41 |
QQQ11Feb26P615.00 |
1.5700 |
1 |
1.9100 |
10 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.15% |
-0.9555 |
0.0929 |
-0.0346 |
0.0301 |
-0.0161 |
2.0124 |
| 2026-02-11 13:12:38 |
QQQ11Feb26P615.00 |
1.5600 |
1 |
1.9100 |
10 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.42% |
-0.9398 |
0.1089 |
-0.0528 |
0.0383 |
-0.0158 |
2.0124 |
| 2026-02-11 13:12:34 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
1.9300 |
20 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.96% |
-0.9093 |
0.1285 |
-0.0915 |
0.0524 |
-0.0153 |
2.0124 |
| 2026-02-11 13:12:30 |
QQQ11Feb26P615.00 |
1.6100 |
1 |
1.9900 |
22 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.39% |
-0.9486 |
0.0970 |
-0.0445 |
0.0338 |
-0.0160 |
2.0124 |
| 2026-02-11 13:12:26 |
QQQ11Feb26P615.00 |
1.6200 |
1 |
2.0000 |
20 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.65% |
-0.9347 |
0.1085 |
-0.0620 |
0.0408 |
-0.0158 |
2.0124 |
| 2026-02-11 13:12:22 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.0300 |
20 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.19% |
-0.9068 |
0.1239 |
-0.0999 |
0.0535 |
-0.0153 |
2.0124 |
| 2026-02-11 13:12:19 |
QQQ11Feb26P615.00 |
1.6600 |
1 |
2.0700 |
24 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.05% |
-0.9182 |
0.1162 |
-0.0861 |
0.0485 |
-0.0155 |
2.0124 |
| 2026-02-11 13:12:15 |
QQQ11Feb26P615.00 |
1.6900 |
1 |
2.1200 |
28 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.97% |
-0.9769 |
0.0572 |
-0.0129 |
0.0175 |
-0.0165 |
2.0124 |
| 2026-02-11 13:12:11 |
QQQ11Feb26P615.00 |
1.6900 |
1 |
2.1200 |
28 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.97% |
-0.9764 |
0.0584 |
-0.0135 |
0.0179 |
-0.0165 |
2.0124 |
| 2026-02-11 13:12:07 |
QQQ11Feb26P615.00 |
1.7100 |
1 |
2.1400 |
34 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.71% |
-0.8983 |
0.1176 |
-0.1222 |
0.0570 |
-0.0151 |
2.0124 |
| 2026-02-11 13:12:03 |
QQQ11Feb26P615.00 |
1.9000 |
45 |
2.1800 |
49 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.71% |
-0.9035 |
0.1132 |
-0.1170 |
0.0549 |
-0.0152 |
2.0124 |
| 2026-02-11 13:12:00 |
QQQ11Feb26P615.00 |
1.8100 |
54 |
2.1900 |
49 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.34% |
-0.9679 |
0.0672 |
-0.0256 |
0.0231 |
-0.0163 |
2.0124 |
| 2026-02-11 13:11:56 |
QQQ11Feb26P615.00 |
1.9000 |
54 |
2.4000 |
54 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
6.15% |
-0.8421 |
0.1222 |
-0.2268 |
0.0774 |
-0.0142 |
2.0124 |
| 2026-02-11 13:11:52 |
QQQ11Feb26P615.00 |
1.7600 |
1 |
2.4300 |
40 |
1.9700 |
2.0400 |
86,498 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.46% |
-0.8704 |
0.1205 |
-0.1731 |
0.0677 |
-0.0147 |
2.0124 |
| 2026-02-11 13:11:48 |
QQQ11Feb26P615.00 |
1.9000 |
590 |
2.2000 |
37 |
1.9700 |
2.0400 |
86,498 |
1 | 1.5800 |
7.5000 |
0.7500 |
4.15% |
-0.9340 |
0.0963 |
-0.0729 |
0.0411 |
-0.0157 |
2.0124 |
| 2026-02-11 13:11:45 |
QQQ11Feb26P615.00 |
1.9000 |
599 |
2.2000 |
37 |
1.9700 |
2.0700 |
86,497 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.46% |
-0.9180 |
0.1059 |
-0.0961 |
0.0486 |
-0.0155 |
2.0124 |
| 2026-02-11 13:11:41 |
QQQ11Feb26P615.00 |
1.9000 |
734 |
2.2000 |
27 |
1.9700 |
2.0700 |
86,497 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.41% |
-0.9685 |
0.0647 |
-0.0256 |
0.0227 |
-0.0163 |
2.0124 |
| 2026-02-11 13:11:37 |
QQQ11Feb26P615.00 |
1.9000 |
734 |
2.2000 |
27 |
1.9700 |
2.0700 |
86,497 |
2 | 1.5800 |
7.5000 |
0.7500 |
4.03% |
-0.9400 |
0.0921 |
-0.0645 |
0.0382 |
-0.0158 |
2.0124 |
| 2026-02-11 13:11:33 |
QQQ11Feb26P615.00 |
1.9000 |
721 |
2.2000 |
27 |
1.9700 |
2.0500 |
86,495 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.55% |
-0.9131 |
0.1083 |
-0.1032 |
0.0508 |
-0.0154 |
2.0124 |
| 2026-02-11 13:11:30 |
QQQ11Feb26P615.00 |
1.9000 |
770 |
2.2100 |
27 |
1.9700 |
2.0500 |
86,495 |
2 | 1.5800 |
7.5000 |
0.7500 |
4.97% |
-0.8913 |
0.1170 |
-0.1367 |
0.0598 |
-0.0150 |
2.0124 |
| 2026-02-11 13:11:26 |
QQQ11Feb26P615.00 |
1.9000 |
765 |
2.2300 |
24 |
1.9700 |
2.0600 |
86,493 |
2 | 1.5800 |
7.5000 |
0.7500 |
4.49% |
-0.9183 |
0.1049 |
-0.0963 |
0.0484 |
-0.0155 |
2.0124 |
| 2026-02-11 13:11:22 |
QQQ11Feb26P615.00 |
1.9000 |
869 |
2.2600 |
24 |
1.9700 |
2.0600 |
86,491 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.31% |
-0.9291 |
0.0980 |
-0.0812 |
0.0435 |
-0.0157 |
2.0124 |
| 2026-02-11 13:11:18 |
QQQ11Feb26P615.00 |
2.0500 |
2 |
2.2700 |
10 |
1.9700 |
2.0600 |
86,491 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.58% |
-0.8728 |
0.1164 |
-0.1749 |
0.0669 |
-0.0147 |
2.0124 |
| 2026-02-11 13:11:14 |
QQQ11Feb26P615.00 |
1.9400 |
870 |
2.3000 |
10 |
1.9700 |
2.0600 |
86,491 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.26% |
-0.9355 |
0.0921 |
-0.0736 |
0.0404 |
-0.0158 |
2.0124 |
| 2026-02-11 13:11:11 |
QQQ11Feb26P615.00 |
1.8700 |
1,008 |
2.2400 |
10 |
1.9700 |
2.0600 |
86,491 |
2 | 1.5800 |
7.5000 |
0.7500 |
4.06% |
-0.9472 |
0.0827 |
-0.0573 |
0.0345 |
-0.0160 |
2.0124 |
| 2026-02-11 13:11:07 |
QQQ11Feb26P615.00 |
1.8700 |
1,050 |
2.2600 |
10 |
1.9700 |
2.1100 |
86,489 |
20 | 1.5800 |
7.5000 |
0.7500 |
4.06% |
-0.9403 |
0.0912 |
-0.0646 |
0.0381 |
-0.0158 |
2.0124 |
| 2026-02-11 13:11:03 |
QQQ11Feb26P615.00 |
2.0200 |
28 |
2.3200 |
13 |
1.9700 |
2.1700 |
86,469 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.94% |
-0.9072 |
0.1049 |
-0.1193 |
0.0533 |
-0.0153 |
2.0124 |
| 2026-02-11 13:10:59 |
QQQ11Feb26P615.00 |
2.0200 |
28 |
2.3600 |
10 |
1.9700 |
2.1700 |
86,469 |
12 | 1.5800 |
7.5000 |
0.7500 |
4.60% |
-0.9262 |
0.0948 |
-0.0906 |
0.0448 |
-0.0156 |
2.0124 |
| 2026-02-11 13:10:55 |
QQQ11Feb26P615.00 |
2.0400 |
14 |
2.1500 |
32 |
1.9700 |
2.1500 |
86,457 |
128 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9847 |
0.0379 |
-0.0063 |
0.0123 |
-0.0166 |
2.0124 |
| 2026-02-11 13:10:52 |
QQQ11Feb26P615.00 |
1.9500 |
1 |
2.1200 |
34 |
1.9700 |
2.1100 |
86,329 |
66 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9805 |
0.0466 |
-0.0109 |
0.0152 |
-0.0165 |
2.0122 |
| 2026-02-11 13:10:48 |
QQQ11Feb26P615.00 |
1.9400 |
10 |
2.1200 |
38 |
1.9700 |
2.1100 |
86,263 |
66 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9805 |
0.0466 |
-0.0109 |
0.0152 |
-0.0165 |
2.0122 |
| 2026-02-11 13:10:44 |
QQQ11Feb26P615.00 |
1.9400 |
1 |
2.1000 |
28 |
1.9700 |
2.1000 |
86,197 |
95 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9805 |
0.0466 |
-0.0109 |
0.0152 |
-0.0165 |
2.0121 |
| 2026-02-11 13:10:40 |
QQQ11Feb26P615.00 |
1.9300 |
10 |
2.1200 |
31 |
1.9700 |
2.1100 |
86,102 |
34 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9798 |
0.0481 |
-0.0117 |
0.0157 |
-0.0165 |
2.0120 |
| 2026-02-11 13:10:37 |
QQQ11Feb26P615.00 |
1.9000 |
1 |
2.2000 |
43 |
1.9700 |
2.0800 |
86,068 |
1 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9783 |
0.0510 |
-0.0132 |
0.0166 |
-0.0165 |
2.0119 |
| 2026-02-11 13:10:33 |
QQQ11Feb26P615.00 |
1.8700 |
10 |
2.2400 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.17% |
-0.9778 |
0.0521 |
-0.0137 |
0.0170 |
-0.0165 |
2.0119 |
| 2026-02-11 13:10:29 |
QQQ11Feb26P615.00 |
1.8500 |
10 |
2.2100 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.73% |
-0.9560 |
0.0778 |
-0.0429 |
0.0299 |
-0.0161 |
2.0119 |
| 2026-02-11 13:10:25 |
QQQ11Feb26P615.00 |
1.8500 |
10 |
2.2100 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.73% |
-0.9528 |
0.0823 |
-0.0462 |
0.0316 |
-0.0161 |
2.0119 |
| 2026-02-11 13:10:22 |
QQQ11Feb26P615.00 |
1.8100 |
1 |
2.2000 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.54% |
-0.9597 |
0.0764 |
-0.0363 |
0.0278 |
-0.0162 |
2.0119 |
| 2026-02-11 13:10:18 |
QQQ11Feb26P615.00 |
0.9900 |
12 |
2.2000 |
12 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.39% |
-0.9656 |
0.0701 |
-0.0284 |
0.0244 |
-0.0163 |
2.0119 |
| 2026-02-11 13:10:14 |
QQQ11Feb26P615.00 |
1.8600 |
1 |
2.2100 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.39% |
-0.9683 |
0.0655 |
-0.0256 |
0.0228 |
-0.0163 |
2.0119 |
| 2026-02-11 13:10:10 |
QQQ11Feb26P615.00 |
1.8500 |
10 |
2.2100 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.38% |
-0.9683 |
0.0657 |
-0.0256 |
0.0229 |
-0.0163 |
2.0119 |
| 2026-02-11 13:10:07 |
QQQ11Feb26P615.00 |
1.9300 |
10 |
2.3000 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.50% |
-0.8711 |
0.1192 |
-0.1737 |
0.0675 |
-0.0147 |
2.0119 |
| 2026-02-11 13:10:03 |
QQQ11Feb26P615.00 |
1.8200 |
1 |
2.1800 |
10 |
1.9700 |
1.9800 |
86,067 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.18% |
-0.9272 |
0.1032 |
-0.0804 |
0.0444 |
-0.0156 |
2.0119 |
| 2026-02-11 13:09:59 |
QQQ11Feb26P615.00 |
1.8200 |
1 |
2.2200 |
13 |
1.9700 |
1.9800 |
86,067 |
1 | 1.5800 |
7.5000 |
0.7500 |
3.72% |
-0.9526 |
0.0829 |
-0.0461 |
0.0317 |
-0.0161 |
2.0119 |
| 2026-02-11 13:09:55 |
QQQ11Feb26P615.00 |
1.7100 |
1 |
1.9800 |
12 |
1.9700 |
1.7800 |
86,066 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.88% |
-0.8832 |
0.1252 |
-0.1418 |
0.0630 |
-0.0149 |
2.0119 |
| 2026-02-11 13:09:51 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
1.9800 |
12 |
1.9700 |
1.7800 |
86,066 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.88% |
-0.8775 |
0.1295 |
-0.1472 |
0.0651 |
-0.0148 |
2.0119 |
| 2026-02-11 13:09:48 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
1.9800 |
10 |
1.9700 |
1.7800 |
86,066 |
5 | 1.5800 |
7.5000 |
0.7500 |
4.88% |
-0.8696 |
0.1353 |
-0.1544 |
0.0681 |
-0.0147 |
2.0119 |
| 2026-02-11 13:09:44 |
QQQ11Feb26P615.00 |
1.6200 |
1 |
2.1700 |
11 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.88% |
-0.8736 |
0.1324 |
-0.1508 |
0.0666 |
-0.0147 |
2.0120 |
| 2026-02-11 13:09:40 |
QQQ11Feb26P615.00 |
1.6000 |
1 |
2.2000 |
11 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.26% |
-0.8523 |
0.1367 |
-0.1833 |
0.0741 |
-0.0144 |
2.0120 |
| 2026-02-11 13:09:36 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
2.2800 |
10 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.02% |
-0.8734 |
0.1288 |
-0.1556 |
0.0666 |
-0.0147 |
2.0120 |
| 2026-02-11 13:09:33 |
QQQ11Feb26P615.00 |
1.6600 |
1 |
2.2800 |
12 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.02% |
-0.8766 |
0.1266 |
-0.1526 |
0.0655 |
-0.0148 |
2.0120 |
| 2026-02-11 13:09:29 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
2.2800 |
10 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.96% |
-0.8806 |
0.1251 |
-0.1470 |
0.0640 |
-0.0148 |
2.0120 |
| 2026-02-11 13:09:25 |
QQQ11Feb26P615.00 |
1.6600 |
1 |
2.2800 |
14 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.96% |
-0.8802 |
0.1255 |
-0.1471 |
0.0641 |
-0.0148 |
2.0120 |
| 2026-02-11 13:09:21 |
QQQ11Feb26P615.00 |
1.7400 |
1 |
2.1000 |
16 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.94% |
-0.9311 |
0.1048 |
-0.0713 |
0.0425 |
-0.0157 |
2.0120 |
| 2026-02-11 13:09:17 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
2.1000 |
18 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.58% |
-0.9893 |
0.0341 |
0.0016 |
0.0091 |
-0.0167 |
2.0120 |
| 2026-02-11 13:09:14 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.1000 |
21 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.58% |
-0.9880 |
0.0375 |
0.0004 |
0.0100 |
-0.0166 |
2.0120 |
| 2026-02-11 13:09:10 |
QQQ11Feb26P615.00 |
1.7000 |
1 |
2.0600 |
25 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.58% |
-0.9880 |
0.0375 |
0.0004 |
0.0100 |
-0.0166 |
2.0120 |
| 2026-02-11 13:09:06 |
QQQ11Feb26P615.00 |
1.7000 |
1 |
2.0600 |
25 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.88% |
-0.9301 |
0.1077 |
-0.0709 |
0.0430 |
-0.0157 |
2.0120 |
| 2026-02-11 13:09:02 |
QQQ11Feb26P615.00 |
1.7500 |
1 |
2.1100 |
13 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.59% |
-0.8956 |
0.1229 |
-0.1214 |
0.0581 |
-0.0151 |
2.0120 |
| 2026-02-11 13:08:58 |
QQQ11Feb26P615.00 |
1.7500 |
1 |
2.1400 |
13 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.74% |
-0.9443 |
0.0935 |
-0.0547 |
0.0360 |
-0.0159 |
2.0120 |
| 2026-02-11 13:08:55 |
QQQ11Feb26P615.00 |
1.6700 |
1 |
2.3200 |
16 |
1.9700 |
1.8000 |
86,061 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.79% |
-0.8934 |
0.1197 |
-0.1291 |
0.0590 |
-0.0151 |
2.0120 |
| 2026-02-11 13:08:51 |
QQQ11Feb26P615.00 |
1.6400 |
925 |
2.1900 |
16 |
1.9700 |
1.8000 |
86,061 |
40 | 1.5800 |
7.5000 |
0.7500 |
4.32% |
-0.9092 |
0.1179 |
-0.1011 |
0.0525 |
-0.0153 |
2.0120 |
| 2026-02-11 13:08:47 |
QQQ11Feb26P615.00 |
1.6200 |
88 |
1.6200 |
2 |
1.9700 |
1.6100 |
86,021 |
2 | 1.5800 |
7.5000 |
0.7500 |
2.43% |
-0.9884 |
0.0388 |
0.0014 |
0.0097 |
-0.0167 |
2.0121 |
| 2026-02-11 13:08:43 |
QQQ11Feb26P615.00 |
1.6000 |
1 |
1.9400 |
21 |
1.9700 |
2.1000 |
86,019 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.43% |
-0.9890 |
0.0371 |
0.0020 |
0.0093 |
-0.0167 |
2.0121 |
| 2026-02-11 13:08:40 |
QQQ11Feb26P615.00 |
1.6000 |
1 |
1.9400 |
21 |
1.9700 |
2.1000 |
86,019 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.43% |
-0.9890 |
0.0371 |
0.0020 |
0.0093 |
-0.0167 |
2.0121 |
| 2026-02-11 13:08:36 |
QQQ11Feb26P615.00 |
1.6000 |
1 |
1.9100 |
12 |
1.9700 |
2.1000 |
86,019 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.43% |
-0.9874 |
0.0417 |
0.0005 |
0.0104 |
-0.0166 |
2.0121 |
| 2026-02-11 13:08:32 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
2.0000 |
41 |
1.9700 |
2.1000 |
86,019 |
0 | 1.5800 |
7.5000 |
0.7500 |
7.48% |
-0.7683 |
0.1271 |
-0.3555 |
0.0979 |
-0.0130 |
2.0121 |
| 2026-02-11 13:08:28 |
QQQ11Feb26P615.00 |
1.6000 |
1 |
1.9300 |
25 |
1.9700 |
2.1000 |
86,019 |
0 | 1.5800 |
7.5000 |
0.7500 |
7.48% |
-0.7714 |
0.1261 |
-0.3527 |
0.0971 |
-0.0130 |
2.0121 |
| 2026-02-11 13:08:25 |
QQQ11Feb26P615.00 |
2.0900 |
1 |
2.0900 |
26 |
1.9700 |
2.1000 |
86,019 |
1 | 1.5800 |
7.5000 |
0.7500 |
7.48% |
-0.7683 |
0.1271 |
-0.3555 |
0.0979 |
-0.0130 |
2.0121 |
| 2026-02-11 13:08:21 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
2.1000 |
40 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.96% |
-0.8601 |
0.1396 |
-0.1657 |
0.0714 |
-0.0145 |
2.0121 |
| 2026-02-11 13:08:17 |
QQQ11Feb26P615.00 |
1.5200 |
1 |
1.8600 |
17 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.22% |
-0.9463 |
0.1056 |
-0.0436 |
0.0350 |
-0.0159 |
2.0121 |
| 2026-02-11 13:08:13 |
QQQ11Feb26P615.00 |
1.5100 |
1 |
1.8300 |
17 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.66% |
-0.9740 |
0.0707 |
-0.0127 |
0.0194 |
-0.0164 |
2.0121 |
| 2026-02-11 13:08:09 |
QQQ11Feb26P615.00 |
1.5200 |
1 |
1.8600 |
14 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.35% |
-0.9387 |
0.1128 |
-0.0525 |
0.0389 |
-0.0158 |
2.0121 |
| 2026-02-11 13:08:06 |
QQQ11Feb26P615.00 |
1.5200 |
1 |
1.8600 |
28 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.46% |
-0.9317 |
0.1186 |
-0.0606 |
0.0423 |
-0.0157 |
2.0121 |
| 2026-02-11 13:08:02 |
QQQ11Feb26P615.00 |
1.5600 |
1 |
1.9200 |
23 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.50% |
-0.9406 |
0.1052 |
-0.0538 |
0.0379 |
-0.0159 |
2.0121 |
| 2026-02-11 13:07:58 |
QQQ11Feb26P615.00 |
1.6100 |
1 |
1.9700 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.50% |
-0.9411 |
0.1044 |
-0.0533 |
0.0377 |
-0.0159 |
2.0121 |
| 2026-02-11 13:07:54 |
QQQ11Feb26P615.00 |
1.5500 |
1 |
2.1600 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.05% |
-0.8572 |
0.1391 |
-0.1715 |
0.0724 |
-0.0145 |
2.0121 |
| 2026-02-11 13:07:50 |
QQQ11Feb26P615.00 |
1.5700 |
1 |
2.1700 |
12 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.90% |
-0.8688 |
0.1354 |
-0.1557 |
0.0683 |
-0.0146 |
2.0121 |
| 2026-02-11 13:07:47 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
2.1700 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.57% |
-0.8892 |
0.1289 |
-0.1266 |
0.0607 |
-0.0150 |
2.0121 |
| 2026-02-11 13:07:43 |
QQQ11Feb26P615.00 |
0.9900 |
1,132 |
2.1900 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.75% |
-0.8789 |
0.1321 |
-0.1415 |
0.0646 |
-0.0148 |
2.0121 |
| 2026-02-11 13:07:39 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.75% |
-0.8816 |
0.1301 |
-0.1391 |
0.0636 |
-0.0149 |
2.0121 |
| 2026-02-11 13:07:35 |
QQQ11Feb26P615.00 |
1.5900 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.76% |
-0.8818 |
0.1297 |
-0.1392 |
0.0635 |
-0.0149 |
2.0121 |
| 2026-02-11 13:07:32 |
QQQ11Feb26P615.00 |
1.5900 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.76% |
-0.8818 |
0.1297 |
-0.1392 |
0.0635 |
-0.0149 |
2.0121 |
| 2026-02-11 13:07:28 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.53% |
-0.8944 |
0.1256 |
-0.1207 |
0.0586 |
-0.0151 |
2.0121 |
| 2026-02-11 13:07:24 |
QQQ11Feb26P615.00 |
1.5800 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.45% |
-0.8989 |
0.1238 |
-0.1142 |
0.0568 |
-0.0152 |
2.0121 |
| 2026-02-11 13:07:20 |
QQQ11Feb26P615.00 |
1.5700 |
1 |
2.2100 |
10 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.87% |
-0.8734 |
0.1328 |
-0.1507 |
0.0667 |
-0.0147 |
2.0121 |
| 2026-02-11 13:07:17 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.2100 |
31 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.20% |
-0.8604 |
0.1330 |
-0.1738 |
0.0713 |
-0.0145 |
2.0121 |
| 2026-02-11 13:07:13 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.2100 |
31 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
5.08% |
-0.8675 |
0.1315 |
-0.1629 |
0.0688 |
-0.0146 |
2.0121 |
| 2026-02-11 13:07:09 |
QQQ11Feb26P615.00 |
1.6800 |
1 |
2.0400 |
20 |
1.9700 |
1.8800 |
86,018 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.14% |
-0.9662 |
0.0744 |
-0.0248 |
0.0241 |
-0.0163 |
2.0121 |
| 2026-02-11 13:07:05 |
QQQ11Feb26P615.00 |
1.7400 |
1 |
2.1100 |
20 |
1.9700 |
1.8800 |
86,018 |
1 | 1.5800 |
7.5000 |
0.7500 |
4.25% |
-0.9146 |
0.1146 |
-0.0942 |
0.0501 |
-0.0154 |
2.0121 |
| 2026-02-11 13:07:01 |
QQQ11Feb26P615.00 |
1.7500 |
1 |
2.1300 |
16 |
1.9700 |
2.0000 |
86,017 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.36% |
-0.9099 |
0.1160 |
-0.1015 |
0.0521 |
-0.0153 |
2.0121 |
| 2026-02-11 13:06:57 |
QQQ11Feb26P615.00 |
1.7500 |
1 |
2.1400 |
27 |
1.9700 |
2.0000 |
86,017 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.60% |
-0.9514 |
0.0872 |
-0.0455 |
0.0324 |
-0.0160 |
2.0121 |
| 2026-02-11 13:06:54 |
QQQ11Feb26P615.00 |
1.7000 |
1 |
2.0000 |
2 |
1.9700 |
2.0000 |
86,017 |
2 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.9288 |
0.0989 |
-0.0810 |
0.0436 |
-0.0157 |
2.0121 |
| 2026-02-11 13:06:50 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.0000 |
11 |
1.9700 |
1.8000 |
86,015 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.9122 |
0.1160 |
-0.0974 |
0.0512 |
-0.0154 |
2.0121 |
| 2026-02-11 13:06:46 |
QQQ11Feb26P615.00 |
1.6300 |
1 |
2.0000 |
40 |
1.9700 |
1.8000 |
86,015 |
50 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.9074 |
0.1206 |
-0.1018 |
0.0532 |
-0.0153 |
2.0121 |
| 2026-02-11 13:06:42 |
QQQ11Feb26P615.00 |
1.5500 |
1 |
1.8000 |
54 |
1.9700 |
1.6700 |
85,965 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.8948 |
0.1324 |
-0.1132 |
0.0585 |
-0.0151 |
2.0122 |
| 2026-02-11 13:06:39 |
QQQ11Feb26P615.00 |
1.5200 |
1 |
1.6700 |
10 |
1.9700 |
1.6700 |
85,965 |
10 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.8880 |
0.1385 |
-0.1191 |
0.0611 |
-0.0150 |
2.0122 |
| 2026-02-11 13:06:35 |
QQQ11Feb26P615.00 |
1.4600 |
1 |
1.7500 |
46 |
1.9700 |
1.4900 |
85,955 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.8838 |
0.1421 |
-0.1226 |
0.0628 |
-0.0149 |
2.0122 |
| 2026-02-11 13:06:31 |
QQQ11Feb26P615.00 |
1.5000 |
782 |
1.8000 |
46 |
1.9700 |
1.4900 |
85,955 |
20 | 1.5800 |
7.5000 |
0.7500 |
4.28% |
-0.8713 |
0.1527 |
-0.1328 |
0.0675 |
-0.0147 |
2.0122 |
| 2026-02-11 13:06:27 |
QQQ11Feb26P615.00 |
1.4800 |
1 |
1.8000 |
40 |
1.9700 |
1.6700 |
85,935 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.27% |
-0.9375 |
0.1172 |
-0.0518 |
0.0395 |
-0.0158 |
2.0124 |
| 2026-02-11 13:06:24 |
QQQ11Feb26P615.00 |
1.5400 |
1 |
1.8000 |
40 |
1.9700 |
1.6700 |
85,935 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.04% |
-0.9590 |
0.0900 |
-0.0301 |
0.0282 |
-0.0162 |
2.0124 |
| 2026-02-11 13:06:20 |
QQQ11Feb26P615.00 |
1.5300 |
1 |
1.8000 |
40 |
1.9700 |
1.6700 |
85,935 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.04% |
-0.9571 |
0.0933 |
-0.0316 |
0.0292 |
-0.0161 |
2.0124 |
| 2026-02-11 13:06:16 |
QQQ11Feb26P615.00 |
1.5300 |
1 |
1.8000 |
40 |
1.9700 |
1.6700 |
85,935 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.04% |
-0.9567 |
0.0941 |
-0.0320 |
0.0295 |
-0.0161 |
2.0124 |
| 2026-02-11 13:06:12 |
QQQ11Feb26P615.00 |
1.5400 |
1 |
1.8000 |
40 |
1.9700 |
1.6700 |
85,935 |
5 | 1.5800 |
7.5000 |
0.7500 |
3.04% |
-0.9543 |
0.0983 |
-0.0341 |
0.0308 |
-0.0161 |
2.0124 |
| 2026-02-11 13:06:08 |
QQQ11Feb26P615.00 |
1.5400 |
1 |
1.8000 |
40 |
1.9700 |
1.4700 |
85,930 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.72% |
-0.9122 |
0.1334 |
-0.0829 |
0.0512 |
-0.0154 |
2.0124 |
| 2026-02-11 13:06:05 |
QQQ11Feb26P615.00 |
1.5000 |
1 |
1.8000 |
40 |
1.9700 |
1.4700 |
85,930 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.93% |
-0.8949 |
0.1440 |
-0.1029 |
0.0584 |
-0.0151 |
2.0124 |
| 2026-02-11 13:06:01 |
QQQ11Feb26P615.00 |
1.5500 |
150 |
1.8000 |
40 |
1.9700 |
1.4700 |
85,930 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.13% |
-0.8861 |
0.1455 |
-0.1158 |
0.0619 |
-0.0149 |
2.0124 |
| 2026-02-11 13:05:57 |
QQQ11Feb26P615.00 |
1.5000 |
1 |
1.8000 |
40 |
1.9700 |
1.4700 |
85,930 |
20 | 1.5800 |
7.5000 |
0.7500 |
4.01% |
-0.8898 |
0.1462 |
-0.1093 |
0.0605 |
-0.0150 |
2.0124 |
| 2026-02-11 13:05:53 |
QQQ11Feb26P615.00 |
1.4600 |
1 |
1.8000 |
40 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.71% |
-0.8389 |
0.1615 |
-0.1736 |
0.0785 |
-0.0141 |
2.0125 |
| 2026-02-11 13:05:49 |
QQQ11Feb26P615.00 |
1.4500 |
1 |
1.8000 |
40 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.70% |
-0.8386 |
0.1621 |
-0.1734 |
0.0786 |
-0.0141 |
2.0125 |
| 2026-02-11 13:05:46 |
QQQ11Feb26P615.00 |
1.4300 |
1 |
1.8000 |
40 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.63% |
-0.8417 |
0.1626 |
-0.1681 |
0.0776 |
-0.0142 |
2.0125 |
| 2026-02-11 13:05:42 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
1.8000 |
40 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.87% |
-0.8246 |
0.1652 |
-0.1906 |
0.0829 |
-0.0139 |
2.0125 |
| 2026-02-11 13:05:38 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
1.8700 |
17 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.87% |
-0.8221 |
0.1667 |
-0.1924 |
0.0836 |
-0.0139 |
2.0125 |
| 2026-02-11 13:05:34 |
QQQ11Feb26P615.00 |
1.3300 |
1 |
1.8800 |
17 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.87% |
-0.8238 |
0.1657 |
-0.1912 |
0.0831 |
-0.0139 |
2.0125 |
| 2026-02-11 13:05:31 |
QQQ11Feb26P615.00 |
1.2500 |
37 |
1.8700 |
51 |
1.9700 |
1.5500 |
85,910 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.02% |
-0.9433 |
0.1176 |
-0.0425 |
0.0366 |
-0.0159 |
2.0125 |
| 2026-02-11 13:05:27 |
QQQ11Feb26P615.00 |
1.2500 |
32 |
1.8700 |
76 |
1.9700 |
1.5500 |
85,910 |
6 | 1.5800 |
7.5000 |
0.7500 |
3.95% |
-0.8932 |
0.1451 |
-0.1048 |
0.0591 |
-0.0151 |
2.0125 |
| 2026-02-11 13:05:23 |
QQQ11Feb26P615.00 |
1.2200 |
37 |
1.8700 |
32 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.95% |
-0.8755 |
0.1617 |
-0.1185 |
0.0659 |
-0.0148 |
2.0125 |
| 2026-02-11 13:05:19 |
QQQ11Feb26P615.00 |
1.2200 |
31 |
1.9100 |
31 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.72% |
-0.9618 |
0.0949 |
-0.0234 |
0.0266 |
-0.0162 |
2.0125 |
| 2026-02-11 13:05:15 |
QQQ11Feb26P615.00 |
1.2200 |
36 |
1.9100 |
36 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.15% |
-0.9355 |
0.1248 |
-0.0512 |
0.0405 |
-0.0158 |
2.0125 |
| 2026-02-11 13:05:12 |
QQQ11Feb26P615.00 |
1.2200 |
20 |
1.9100 |
47 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.22% |
-0.9391 |
0.1167 |
-0.0497 |
0.0387 |
-0.0158 |
2.0125 |
| 2026-02-11 13:05:08 |
QQQ11Feb26P615.00 |
1.1700 |
31 |
1.9100 |
63 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.22% |
-0.9272 |
0.1339 |
-0.0591 |
0.0444 |
-0.0156 |
2.0125 |
| 2026-02-11 13:05:04 |
QQQ11Feb26P615.00 |
1.4200 |
36 |
1.9600 |
37 |
1.9700 |
1.7500 |
85,904 |
0 | 1.5800 |
7.5000 |
0.7500 |
6.25% |
-0.7567 |
0.1560 |
-0.3042 |
0.1006 |
-0.0128 |
2.0125 |
| 2026-02-11 13:05:00 |
QQQ11Feb26P615.00 |
1.7900 |
32 |
2.0000 |
40 |
1.9700 |
1.7500 |
85,904 |
41 | 1.5800 |
7.5000 |
0.7500 |
6.28% |
-0.7941 |
0.1412 |
-0.2767 |
0.0914 |
-0.0134 |
2.0125 |
| 2026-02-11 13:04:56 |
QQQ11Feb26P615.00 |
1.7500 |
31 |
1.9500 |
60 |
1.9700 |
1.8500 |
85,863 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9849 |
0.0427 |
-0.0038 |
0.0122 |
-0.0166 |
2.0126 |
| 2026-02-11 13:04:53 |
QQQ11Feb26P615.00 |
1.7500 |
31 |
1.9500 |
60 |
1.9700 |
1.8500 |
85,863 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9814 |
0.0510 |
-0.0072 |
0.0146 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:49 |
QQQ11Feb26P615.00 |
1.7500 |
31 |
1.9500 |
60 |
1.9700 |
1.8500 |
85,863 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9808 |
0.0522 |
-0.0077 |
0.0150 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:45 |
QQQ11Feb26P615.00 |
1.6900 |
36 |
1.9500 |
60 |
1.9700 |
1.8500 |
85,863 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9808 |
0.0522 |
-0.0077 |
0.0150 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:41 |
QQQ11Feb26P615.00 |
1.6900 |
102 |
1.9100 |
34 |
1.9700 |
1.8500 |
85,863 |
3 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9795 |
0.0552 |
-0.0090 |
0.0159 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:38 |
QQQ11Feb26P615.00 |
1.6800 |
31 |
1.9100 |
34 |
1.9700 |
1.9000 |
85,860 |
5 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9800 |
0.0540 |
-0.0085 |
0.0155 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:34 |
QQQ11Feb26P615.00 |
1.6600 |
34 |
1.9100 |
34 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9781 |
0.0585 |
-0.0103 |
0.0168 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:30 |
QQQ11Feb26P615.00 |
1.6200 |
34 |
1.9100 |
34 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.79% |
-0.9750 |
0.0653 |
-0.0131 |
0.0188 |
-0.0164 |
2.0126 |
| 2026-02-11 13:04:26 |
QQQ11Feb26P615.00 |
1.5900 |
34 |
1.8700 |
34 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.41% |
-0.9397 |
0.1093 |
-0.0528 |
0.0384 |
-0.0158 |
2.0126 |
| 2026-02-11 13:04:22 |
QQQ11Feb26P615.00 |
1.5900 |
34 |
1.8800 |
34 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.29% |
-0.9474 |
0.1019 |
-0.0439 |
0.0345 |
-0.0160 |
2.0126 |
| 2026-02-11 13:04:19 |
QQQ11Feb26P615.00 |
1.7100 |
21 |
2.0000 |
40 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.60% |
-0.8842 |
0.1320 |
-0.1321 |
0.0626 |
-0.0149 |
2.0126 |
| 2026-02-11 13:04:15 |
QQQ11Feb26P615.00 |
1.7100 |
33 |
2.0000 |
40 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.60% |
-0.9425 |
0.0996 |
-0.0540 |
0.0370 |
-0.0159 |
2.0126 |
| 2026-02-11 13:04:11 |
QQQ11Feb26P615.00 |
1.6900 |
29 |
2.0000 |
40 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.86% |
-0.9789 |
0.0551 |
-0.0101 |
0.0163 |
-0.0165 |
2.0126 |
| 2026-02-11 13:04:07 |
QQQ11Feb26P615.00 |
1.6500 |
1 |
2.0000 |
40 |
1.9700 |
1.8800 |
85,855 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.86% |
-0.9757 |
0.0621 |
-0.0131 |
0.0183 |
-0.0164 |
2.0126 |
| 2026-02-11 13:04:04 |
QQQ11Feb26P615.00 |
1.6800 |
10 |
1.9900 |
12 |
1.9700 |
1.8800 |
85,855 |
10 | 1.5800 |
7.5000 |
0.7500 |
4.82% |
-0.8823 |
0.1275 |
-0.1409 |
0.0633 |
-0.0149 |
2.0126 |
| 2026-02-11 13:04:00 |
QQQ11Feb26P615.00 |
1.8100 |
10 |
1.9900 |
32 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.82% |
-0.8778 |
0.1309 |
-0.1451 |
0.0650 |
-0.0148 |
2.0126 |
| 2026-02-11 13:03:56 |
QQQ11Feb26P615.00 |
1.6400 |
31 |
1.9900 |
32 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.26% |
-0.9569 |
0.0876 |
-0.0350 |
0.0294 |
-0.0161 |
2.0126 |
| 2026-02-11 13:03:52 |
QQQ11Feb26P615.00 |
1.7500 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.96% |
-0.9240 |
0.1124 |
-0.0786 |
0.0459 |
-0.0156 |
2.0126 |
| 2026-02-11 13:03:48 |
QQQ11Feb26P615.00 |
1.7400 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.96% |
-0.9238 |
0.1128 |
-0.0785 |
0.0460 |
-0.0156 |
2.0126 |
| 2026-02-11 13:03:45 |
QQQ11Feb26P615.00 |
1.7400 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.32% |
-0.9026 |
0.1242 |
-0.1071 |
0.0552 |
-0.0152 |
2.0126 |
| 2026-02-11 13:03:41 |
QQQ11Feb26P615.00 |
1.7400 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.05% |
-0.9182 |
0.1162 |
-0.0861 |
0.0485 |
-0.0155 |
2.0126 |
| 2026-02-11 13:03:37 |
QQQ11Feb26P615.00 |
1.7400 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.23% |
-0.9076 |
0.1218 |
-0.1003 |
0.0531 |
-0.0153 |
2.0126 |
| 2026-02-11 13:03:33 |
QQQ11Feb26P615.00 |
1.7400 |
28 |
1.9900 |
28 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.74% |
-0.9360 |
0.1043 |
-0.0626 |
0.0402 |
-0.0158 |
2.0126 |
| 2026-02-11 13:03:30 |
QQQ11Feb26P615.00 |
1.7300 |
25 |
2.0000 |
40 |
1.9700 |
1.8900 |
85,845 |
0 | 1.5800 |
7.5000 |
0.7500 |
4.15% |
-0.9129 |
0.1192 |
-0.0932 |
0.0509 |
-0.0154 |
2.0126 |
| 2026-02-11 13:03:26 |
QQQ11Feb26P615.00 |
1.7300 |
25 |
2.0000 |
40 |
1.9700 |
1.8900 |
85,845 |
1 | 1.5800 |
7.5000 |
0.7500 |
3.15% |
-0.9663 |
0.0741 |
-0.0249 |
0.0240 |
-0.0163 |
2.0126 |
| 2026-02-11 13:03:22 |
QQQ11Feb26P615.00 |
1.7300 |
25 |
2.0000 |
40 |
1.9700 |
2.0000 |
85,844 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9880 |
0.0380 |
0.0004 |
0.0100 |
-0.0166 |
2.0126 |
| 2026-02-11 13:03:18 |
QQQ11Feb26P615.00 |
1.9000 |
1 |
2.0000 |
40 |
1.9700 |
2.0000 |
85,844 |
1 | 1.5800 |
7.5000 |
0.7500 |
3.24% |
-0.9708 |
0.0639 |
-0.0215 |
0.0213 |
-0.0164 |
2.0126 |
| 2026-02-11 13:03:15 |
QQQ11Feb26P615.00 |
1.8800 |
1 |
2.0000 |
40 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.24% |
-0.9689 |
0.0675 |
-0.0234 |
0.0225 |
-0.0163 |
2.0126 |
| 2026-02-11 13:03:11 |
QQQ11Feb26P615.00 |
1.8600 |
1 |
2.0000 |
40 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.24% |
-0.9671 |
0.0706 |
-0.0251 |
0.0235 |
-0.0163 |
2.0126 |
| 2026-02-11 13:03:07 |
QQQ11Feb26P615.00 |
1.8600 |
1 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
3.43% |
-0.9587 |
0.0805 |
-0.0358 |
0.0284 |
-0.0162 |
2.0126 |
| 2026-02-11 13:03:03 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9902 |
0.0316 |
0.0025 |
0.0084 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:59 |
QQQ11Feb26P615.00 |
1.7500 |
10 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9901 |
0.0320 |
0.0024 |
0.0085 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:56 |
QQQ11Feb26P615.00 |
1.7500 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9898 |
0.0329 |
0.0021 |
0.0087 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:52 |
QQQ11Feb26P615.00 |
1.7500 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9894 |
0.0339 |
0.0017 |
0.0090 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:48 |
QQQ11Feb26P615.00 |
0.9900 |
1 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9889 |
0.0353 |
0.0012 |
0.0094 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:44 |
QQQ11Feb26P615.00 |
1.7500 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9899 |
0.0325 |
0.0022 |
0.0086 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:41 |
QQQ11Feb26P615.00 |
1.7600 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9898 |
0.0329 |
0.0021 |
0.0087 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:37 |
QQQ11Feb26P615.00 |
1.7500 |
10 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9889 |
0.0353 |
0.0012 |
0.0094 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:33 |
QQQ11Feb26P615.00 |
1.7500 |
10 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9889 |
0.0353 |
0.0012 |
0.0094 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:29 |
QQQ11Feb26P615.00 |
1.8100 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
0 | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9896 |
0.0334 |
0.0019 |
0.0088 |
-0.0167 |
2.0126 |
| 2026-02-11 13:02:25 |
QQQ11Feb26P615.00 |
1.8100 |
12 |
2.0000 |
20 |
1.9700 |
1.8700 |
85,843 |
— | 1.5800 |
7.5000 |
0.7500 |
2.57% |
-0.9896 |
0.0334 |
0.0019 |
0.0088 |
-0.0167 |
2.0126 |