◢
QQQ11Jun26C700.00 – 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 |
| 2026-06-11 13:14:57 |
QQQ11Jun26C700.00 |
17.6600 |
11 |
18.0500 |
10 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.81% |
0.9979 |
0.0010 |
-0.0368 |
0.0025 |
0.0191 |
3.8180 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C700.00 |
17.5400 |
10 |
17.9000 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.76% |
0.9925 |
0.0028 |
-0.0930 |
0.0078 |
0.0190 |
3.8180 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C700.00 |
17.5700 |
11 |
17.9400 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.76% |
0.9923 |
0.0028 |
-0.0944 |
0.0079 |
0.0190 |
3.8180 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C700.00 |
17.6000 |
11 |
17.9800 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9769 |
0.0060 |
-0.2639 |
0.0206 |
0.0187 |
3.8180 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C700.00 |
17.6500 |
10 |
18.0500 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9772 |
0.0060 |
-0.2612 |
0.0203 |
0.0187 |
3.8180 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C700.00 |
17.6800 |
11 |
18.0400 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9776 |
0.0059 |
-0.2575 |
0.0200 |
0.0187 |
3.8180 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C700.00 |
17.5400 |
10 |
17.9000 |
11 |
15.8600 |
17.7900 |
155,578 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9765 |
0.0061 |
-0.2672 |
0.0208 |
0.0187 |
3.8180 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C700.00 |
17.6300 |
10 |
18.0300 |
11 |
15.8600 |
17.7900 |
155,578 |
6 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9772 |
0.0060 |
-0.2609 |
0.0203 |
0.0187 |
3.8180 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C700.00 |
17.5000 |
10 |
17.7900 |
1 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9763 |
0.0062 |
-0.2693 |
0.0210 |
0.0187 |
3.8175 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C700.00 |
17.4900 |
10 |
17.8500 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
24.14% |
0.9756 |
0.0063 |
-0.2757 |
0.0215 |
0.0187 |
3.8175 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C700.00 |
17.4800 |
11 |
17.8700 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0702 |
0.0058 |
0.0191 |
3.8175 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C700.00 |
17.5800 |
10 |
17.8900 |
6 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0690 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C700.00 |
17.5800 |
10 |
17.8900 |
6 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0689 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C700.00 |
17.5900 |
11 |
17.9400 |
2 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0685 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C700.00 |
17.5900 |
10 |
17.9400 |
2 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0684 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C700.00 |
17.5600 |
11 |
17.9200 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0694 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C700.00 |
17.5600 |
10 |
17.9200 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0690 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C700.00 |
17.5400 |
10 |
17.9100 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0694 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C700.00 |
17.5100 |
11 |
17.9000 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0696 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C700.00 |
17.5500 |
11 |
17.9100 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0693 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C700.00 |
17.5500 |
11 |
17.9100 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0021 |
-0.0691 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C700.00 |
17.4600 |
11 |
17.8300 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0709 |
0.0059 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C700.00 |
17.4700 |
11 |
17.8800 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0704 |
0.0058 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C700.00 |
17.4700 |
11 |
17.8800 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0702 |
0.0058 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C700.00 |
17.5300 |
11 |
17.9200 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0697 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C700.00 |
17.5300 |
11 |
17.9200 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9947 |
0.0022 |
-0.0695 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C700.00 |
17.6000 |
11 |
17.9400 |
2 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9949 |
0.0021 |
-0.0681 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C700.00 |
17.5900 |
10 |
17.9400 |
2 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9949 |
0.0021 |
-0.0681 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C700.00 |
17.5600 |
11 |
17.9400 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0689 |
0.0056 |
0.0191 |
3.8175 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C700.00 |
17.5600 |
11 |
17.9400 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9948 |
0.0021 |
-0.0690 |
0.0057 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C700.00 |
17.4700 |
11 |
17.8500 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0701 |
0.0058 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
19.0700 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9946 |
0.0022 |
-0.0706 |
0.0058 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C700.00 |
17.4300 |
11 |
17.8200 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9945 |
0.0022 |
-0.0711 |
0.0059 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C700.00 |
17.4200 |
10 |
17.8100 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9945 |
0.0022 |
-0.0716 |
0.0059 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C700.00 |
17.4400 |
11 |
17.8000 |
11 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9945 |
0.0022 |
-0.0710 |
0.0059 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C700.00 |
17.3200 |
11 |
17.6900 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9942 |
0.0023 |
-0.0736 |
0.0061 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C700.00 |
17.2900 |
11 |
17.6900 |
10 |
15.8600 |
17.4200 |
155,572 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9942 |
0.0024 |
-0.0742 |
0.0062 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C700.00 |
17.2400 |
88 |
17.6200 |
11 |
15.8600 |
17.4200 |
155,572 |
2 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9942 |
0.0023 |
-0.0737 |
0.0062 |
0.0191 |
3.8175 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C700.00 |
17.2200 |
11 |
17.5800 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9939 |
0.0024 |
-0.0766 |
0.0065 |
0.0191 |
3.8173 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C700.00 |
17.2100 |
11 |
17.5900 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.48% |
0.9921 |
0.0030 |
-0.0952 |
0.0081 |
0.0190 |
3.8173 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C700.00 |
17.1800 |
11 |
17.5500 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.48% |
0.9920 |
0.0030 |
-0.0957 |
0.0082 |
0.0190 |
3.8173 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C700.00 |
17.1800 |
10 |
17.5600 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.48% |
0.9920 |
0.0030 |
-0.0957 |
0.0082 |
0.0190 |
3.8173 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C700.00 |
17.1900 |
11 |
17.5900 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.48% |
0.9921 |
0.0029 |
-0.0948 |
0.0081 |
0.0190 |
3.8173 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C700.00 |
17.2600 |
11 |
17.6600 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.48% |
0.9922 |
0.0029 |
-0.0942 |
0.0080 |
0.0190 |
3.8173 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C700.00 |
17.1200 |
10 |
17.5100 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9939 |
0.0025 |
-0.0767 |
0.0065 |
0.0191 |
3.8173 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C700.00 |
17.2000 |
11 |
17.5900 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.73% |
0.9939 |
0.0025 |
-0.0766 |
0.0065 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C700.00 |
17.1700 |
10 |
17.5600 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.71% |
0.9960 |
0.0018 |
-0.0553 |
0.0044 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C700.00 |
17.1100 |
11 |
17.4800 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.71% |
0.9958 |
0.0018 |
-0.0567 |
0.0046 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C700.00 |
17.0800 |
11 |
17.4400 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.71% |
0.9957 |
0.0019 |
-0.0577 |
0.0047 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C700.00 |
17.1000 |
11 |
17.4800 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.87% |
0.9907 |
0.0034 |
-0.1095 |
0.0094 |
0.0190 |
3.8173 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C700.00 |
17.1000 |
11 |
17.4600 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.87% |
0.9906 |
0.0034 |
-0.1098 |
0.0094 |
0.0190 |
3.8173 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C700.00 |
17.1000 |
10 |
17.5000 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.87% |
0.9907 |
0.0034 |
-0.1093 |
0.0094 |
0.0190 |
3.8173 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C700.00 |
17.0900 |
10 |
17.4700 |
10 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.87% |
0.9905 |
0.0034 |
-0.1107 |
0.0095 |
0.0190 |
3.8173 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C700.00 |
17.1200 |
11 |
17.5100 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.53% |
0.9962 |
0.0017 |
-0.0531 |
0.0042 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C700.00 |
16.9300 |
11 |
17.3100 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.53% |
0.9960 |
0.0018 |
-0.0546 |
0.0044 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C700.00 |
16.8400 |
11 |
17.2200 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.53% |
0.9959 |
0.0019 |
-0.0562 |
0.0046 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C700.00 |
16.8000 |
11 |
17.2100 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.53% |
0.9956 |
0.0019 |
-0.0581 |
0.0048 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C700.00 |
16.8600 |
11 |
17.2600 |
11 |
15.8600 |
17.1500 |
155,570 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.53% |
0.9957 |
0.0019 |
-0.0576 |
0.0047 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C700.00 |
16.9300 |
11 |
17.3200 |
10 |
15.8600 |
17.1500 |
155,570 |
7 | 4.2600 |
18.2700 |
1.4200 |
17.59% |
0.9957 |
0.0019 |
-0.0576 |
0.0047 |
0.0191 |
3.8173 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C700.00 |
16.9500 |
10 |
17.3200 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.20% |
0.9978 |
0.0011 |
-0.0367 |
0.0025 |
0.0191 |
3.8167 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C700.00 |
16.9500 |
10 |
17.3500 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.05% |
0.9896 |
0.0037 |
-0.1198 |
0.0104 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C700.00 |
16.8400 |
10 |
17.2700 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.05% |
0.9892 |
0.0038 |
-0.1228 |
0.0107 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C700.00 |
16.7900 |
10 |
17.1800 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.05% |
0.9889 |
0.0039 |
-0.1261 |
0.0110 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C700.00 |
16.7600 |
11 |
17.1700 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.06% |
0.9978 |
0.0011 |
-0.0366 |
0.0026 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C700.00 |
16.7800 |
11 |
17.1600 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.06% |
0.9979 |
0.0011 |
-0.0359 |
0.0025 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C700.00 |
16.7800 |
11 |
17.1700 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.06% |
0.9978 |
0.0011 |
-0.0366 |
0.0026 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C700.00 |
16.9000 |
10 |
17.2500 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.96% |
0.9860 |
0.0045 |
-0.1562 |
0.0134 |
0.0189 |
3.8167 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C700.00 |
16.9000 |
11 |
17.3000 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.09% |
0.9979 |
0.0011 |
-0.0357 |
0.0024 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C700.00 |
16.8700 |
10 |
17.2600 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.09% |
0.9980 |
0.0010 |
-0.0353 |
0.0024 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C700.00 |
16.7900 |
11 |
17.1600 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.09% |
0.9978 |
0.0011 |
-0.0366 |
0.0025 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C700.00 |
16.8100 |
10 |
17.2100 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.09% |
0.9978 |
0.0011 |
-0.0366 |
0.0025 |
0.0191 |
3.8167 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.8800 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
31.21% |
0.9310 |
0.0113 |
-0.7925 |
0.0498 |
0.0178 |
3.8167 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C700.00 |
16.8700 |
11 |
17.2600 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.21% |
0.9918 |
0.0031 |
-0.0963 |
0.0084 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C700.00 |
16.8700 |
11 |
17.2800 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.21% |
0.9919 |
0.0031 |
-0.0959 |
0.0083 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C700.00 |
16.8400 |
11 |
17.2500 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.21% |
0.9919 |
0.0031 |
-0.0961 |
0.0083 |
0.0190 |
3.8167 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C700.00 |
17.0100 |
11 |
17.3700 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.21% |
0.9921 |
0.0030 |
-0.0940 |
0.0081 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C700.00 |
17.0900 |
11 |
17.4500 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9905 |
0.0034 |
-0.1111 |
0.0096 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C700.00 |
17.1100 |
10 |
17.4900 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9906 |
0.0034 |
-0.1105 |
0.0095 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C700.00 |
17.1300 |
11 |
17.5500 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9907 |
0.0033 |
-0.1091 |
0.0093 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C700.00 |
17.0600 |
10 |
17.4700 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9906 |
0.0034 |
-0.1107 |
0.0095 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C700.00 |
17.1300 |
11 |
17.5200 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9907 |
0.0033 |
-0.1094 |
0.0094 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C700.00 |
17.1300 |
11 |
17.5200 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.91% |
0.9906 |
0.0034 |
-0.1107 |
0.0095 |
0.0190 |
3.8167 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C700.00 |
17.0300 |
11 |
17.4400 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9870 |
0.0042 |
-0.1472 |
0.0125 |
0.0189 |
3.8167 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C700.00 |
17.0600 |
11 |
17.4300 |
10 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9872 |
0.0042 |
-0.1458 |
0.0124 |
0.0189 |
3.8167 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C700.00 |
17.0100 |
11 |
17.4100 |
11 |
15.8600 |
17.3100 |
155,563 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9870 |
0.0043 |
-0.1476 |
0.0126 |
0.0189 |
3.8167 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C700.00 |
17.1100 |
10 |
17.5100 |
11 |
15.8600 |
17.3100 |
155,563 |
3 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9874 |
0.0041 |
-0.1438 |
0.0122 |
0.0189 |
3.8167 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C700.00 |
17.1800 |
11 |
17.5700 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9876 |
0.0041 |
-0.1423 |
0.0121 |
0.0189 |
3.8164 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C700.00 |
17.2300 |
10 |
17.6200 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9878 |
0.0040 |
-0.1409 |
0.0119 |
0.0189 |
3.8164 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C700.00 |
17.1800 |
10 |
17.5600 |
10 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9879 |
0.0040 |
-0.1398 |
0.0118 |
0.0189 |
3.8164 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C700.00 |
17.1900 |
10 |
17.5600 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9875 |
0.0041 |
-0.1427 |
0.0121 |
0.0189 |
3.8164 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C700.00 |
17.2600 |
11 |
17.6200 |
10 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.95% |
0.9876 |
0.0041 |
-0.1420 |
0.0120 |
0.0189 |
3.8164 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C700.00 |
17.2500 |
11 |
17.6400 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9107 |
0.0122 |
-1.0838 |
0.0606 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C700.00 |
17.3100 |
10 |
17.7400 |
10 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9117 |
0.0121 |
-1.0753 |
0.0601 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C700.00 |
17.3300 |
11 |
17.7500 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9119 |
0.0121 |
-1.0731 |
0.0600 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C700.00 |
17.2500 |
11 |
17.6500 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9110 |
0.0122 |
-1.0817 |
0.0605 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C700.00 |
17.2900 |
11 |
17.6800 |
10 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9109 |
0.0122 |
-1.0822 |
0.0605 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C700.00 |
17.2900 |
11 |
18.8300 |
11 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.27% |
0.9111 |
0.0121 |
-1.0806 |
0.0604 |
0.0174 |
3.8164 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C700.00 |
17.1900 |
11 |
17.5800 |
10 |
15.8600 |
17.4000 |
155,560 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0010 |
-0.0336 |
0.0022 |
0.0191 |
3.8164 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C700.00 |
17.2100 |
1 |
17.6200 |
10 |
15.8600 |
17.4000 |
155,560 |
2 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0009 |
-0.0334 |
0.0021 |
0.0191 |
3.8164 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C700.00 |
17.3300 |
10 |
17.7100 |
10 |
15.8600 |
17.4100 |
155,558 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9983 |
0.0009 |
-0.0327 |
0.0021 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C700.00 |
17.2100 |
10 |
17.5800 |
11 |
15.8600 |
17.4100 |
155,558 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0009 |
-0.0335 |
0.0021 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C700.00 |
17.2000 |
10 |
17.5900 |
11 |
15.8600 |
17.4100 |
155,558 |
1 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0009 |
-0.0336 |
0.0022 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C700.00 |
17.1800 |
10 |
17.5900 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0009 |
-0.0336 |
0.0022 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C700.00 |
17.2100 |
10 |
17.6300 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9982 |
0.0009 |
-0.0332 |
0.0021 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C700.00 |
17.1000 |
10 |
17.5100 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9981 |
0.0010 |
-0.0341 |
0.0022 |
0.0191 |
3.8162 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9980 |
0.0010 |
-0.0351 |
0.0023 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C700.00 |
17.0300 |
10 |
17.4500 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9981 |
0.0010 |
-0.0348 |
0.0023 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C700.00 |
16.7700 |
10 |
17.1500 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9978 |
0.0011 |
-0.0369 |
0.0026 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C700.00 |
16.8700 |
10 |
17.2500 |
10 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9978 |
0.0011 |
-0.0366 |
0.0025 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C700.00 |
16.8800 |
10 |
17.2600 |
10 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9979 |
0.0011 |
-0.0363 |
0.0025 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C700.00 |
16.8800 |
10 |
17.2800 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.15% |
0.9978 |
0.0011 |
-0.0366 |
0.0025 |
0.0191 |
3.8162 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C700.00 |
16.9100 |
10 |
17.2900 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
22.77% |
0.9789 |
0.0059 |
-0.2319 |
0.0190 |
0.0188 |
3.8162 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C700.00 |
16.8500 |
10 |
17.2500 |
11 |
15.8600 |
16.9800 |
155,557 |
0 | 4.2600 |
18.2700 |
1.4200 |
22.77% |
0.9787 |
0.0060 |
-0.2342 |
0.0192 |
0.0188 |
3.8162 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C700.00 |
16.7400 |
10 |
17.1400 |
11 |
15.8600 |
16.9800 |
155,557 |
1 | 4.2600 |
18.2700 |
1.4200 |
22.77% |
0.9781 |
0.0061 |
-0.2394 |
0.0196 |
0.0187 |
3.8162 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C700.00 |
16.9800 |
1 |
17.1900 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
22.77% |
0.9784 |
0.0061 |
-0.2368 |
0.0194 |
0.0188 |
3.8161 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C700.00 |
16.9800 |
1 |
17.2100 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
20.98% |
0.9860 |
0.0045 |
-0.1562 |
0.0134 |
0.0189 |
3.8161 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C700.00 |
16.9800 |
1 |
17.3500 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.19% |
0.9921 |
0.0030 |
-0.0940 |
0.0081 |
0.0190 |
3.8161 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C700.00 |
16.9800 |
1 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
32.49% |
0.9232 |
0.0118 |
-0.8932 |
0.0541 |
0.0177 |
3.8161 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C700.00 |
16.9800 |
1 |
17.3300 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.61% |
0.9910 |
0.0033 |
-0.1057 |
0.0091 |
0.0190 |
3.8161 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C700.00 |
16.9700 |
11 |
17.3600 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.61% |
0.9910 |
0.0033 |
-0.1050 |
0.0091 |
0.0190 |
3.8161 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C700.00 |
16.8600 |
11 |
17.2200 |
11 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.61% |
0.9907 |
0.0034 |
-0.1082 |
0.0094 |
0.0190 |
3.8161 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C700.00 |
16.7600 |
10 |
17.1600 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.61% |
0.9905 |
0.0035 |
-0.1101 |
0.0096 |
0.0190 |
3.8161 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.61% |
0.9904 |
0.0035 |
-0.1104 |
0.0096 |
0.0190 |
3.8161 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C700.00 |
16.7900 |
11 |
17.1800 |
11 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
25.13% |
0.9666 |
0.0079 |
-0.3662 |
0.0279 |
0.0185 |
3.8161 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
25.13% |
0.9656 |
0.0081 |
-0.3751 |
0.0286 |
0.0185 |
3.8161 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
25.62% |
0.9627 |
0.0085 |
-0.4066 |
0.0305 |
0.0184 |
3.8161 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
25.30% |
0.9646 |
0.0082 |
-0.3857 |
0.0293 |
0.0185 |
3.8161 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
22.94% |
0.9771 |
0.0063 |
-0.2492 |
0.0203 |
0.0187 |
3.8161 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C700.00 |
16.6000 |
10 |
16.9700 |
10 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.37% |
0.9956 |
0.0020 |
-0.0580 |
0.0048 |
0.0191 |
3.8161 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C700.00 |
16.7100 |
10 |
17.0700 |
11 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
17.37% |
0.9957 |
0.0020 |
-0.0575 |
0.0048 |
0.0191 |
3.8161 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C700.00 |
16.6900 |
11 |
17.1100 |
11 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9735 |
0.0069 |
-0.2883 |
0.0230 |
0.0187 |
3.8161 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9744 |
0.0067 |
-0.2808 |
0.0224 |
0.0187 |
3.8161 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C700.00 |
16.9300 |
11 |
17.3600 |
11 |
15.8600 |
17.1000 |
155,556 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9749 |
0.0066 |
-0.2762 |
0.0220 |
0.0187 |
3.8161 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C700.00 |
16.9200 |
11 |
17.3200 |
11 |
15.8600 |
17.1000 |
155,556 |
2 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9751 |
0.0065 |
-0.2748 |
0.0219 |
0.0187 |
3.8161 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C700.00 |
17.0000 |
11 |
17.3900 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9754 |
0.0065 |
-0.2722 |
0.0216 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9740 |
0.0068 |
-0.2842 |
0.0227 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C700.00 |
16.9100 |
10 |
17.3000 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9747 |
0.0066 |
-0.2779 |
0.0221 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9750 |
0.0066 |
-0.2753 |
0.0219 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C700.00 |
16.9700 |
11 |
17.3800 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9752 |
0.0065 |
-0.2742 |
0.0218 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9748 |
0.0066 |
-0.2773 |
0.0221 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C700.00 |
15.9900 |
5 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9749 |
0.0066 |
-0.2765 |
0.0220 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C700.00 |
16.9500 |
11 |
17.3800 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9752 |
0.0065 |
-0.2742 |
0.0218 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C700.00 |
16.5000 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.70% |
0.9751 |
0.0065 |
-0.2745 |
0.0218 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C700.00 |
16.8500 |
10 |
17.2600 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.46% |
0.9756 |
0.0065 |
-0.2681 |
0.0215 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C700.00 |
16.6600 |
11 |
17.0700 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.46% |
0.9744 |
0.0068 |
-0.2781 |
0.0224 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C700.00 |
16.6700 |
10 |
17.0800 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
23.46% |
0.9736 |
0.0070 |
-0.2851 |
0.0230 |
0.0187 |
3.8159 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
28.93% |
0.9433 |
0.0105 |
-0.6333 |
0.0427 |
0.0181 |
3.8159 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
27.25% |
0.9542 |
0.0094 |
-0.5066 |
0.0361 |
0.0183 |
3.8159 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C700.00 |
16.8000 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
31.29% |
0.9303 |
0.0114 |
-0.8003 |
0.0502 |
0.0178 |
3.8159 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.53% |
0.9039 |
0.0132 |
-1.1182 |
0.0639 |
0.0173 |
3.8159 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.36% |
0.8979 |
0.0134 |
-1.1959 |
0.0668 |
0.0172 |
3.8159 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.25% |
0.9060 |
0.0131 |
-1.0918 |
0.0629 |
0.0173 |
3.8159 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.10% |
0.9070 |
0.0130 |
-1.0783 |
0.0624 |
0.0173 |
3.8159 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C700.00 |
16.3700 |
11 |
16.7600 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.88% |
0.9017 |
0.0132 |
-1.1482 |
0.0650 |
0.0172 |
3.8159 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C700.00 |
16.3600 |
11 |
16.7000 |
2 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.88% |
0.9014 |
0.0133 |
-1.1509 |
0.0652 |
0.0172 |
3.8159 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C700.00 |
16.3300 |
11 |
16.7100 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.88% |
0.9013 |
0.0133 |
-1.1515 |
0.0652 |
0.0172 |
3.8159 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
34.88% |
0.9014 |
0.0133 |
-1.1509 |
0.0652 |
0.0172 |
3.8159 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
16.6500 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.56% |
0.8967 |
0.0135 |
-1.2126 |
0.0674 |
0.0171 |
3.8159 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
16.6300 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.56% |
0.8960 |
0.0135 |
-1.2188 |
0.0677 |
0.0171 |
3.8159 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.56% |
0.8964 |
0.0135 |
-1.2149 |
0.0675 |
0.0171 |
3.8159 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C700.00 |
16.2900 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
35.89% |
0.8940 |
0.0136 |
-1.2462 |
0.0686 |
0.0171 |
3.8159 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C700.00 |
16.1500 |
11 |
16.5300 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9807 |
0.0058 |
-0.2047 |
0.0176 |
0.0188 |
3.8159 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C700.00 |
16.1300 |
10 |
16.4900 |
12 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9805 |
0.0059 |
-0.2060 |
0.0177 |
0.0188 |
3.8159 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C700.00 |
16.1000 |
11 |
16.4800 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9802 |
0.0060 |
-0.2084 |
0.0180 |
0.0188 |
3.8159 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C700.00 |
16.1100 |
11 |
16.4800 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9804 |
0.0059 |
-0.2072 |
0.0178 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C700.00 |
16.1100 |
11 |
16.4900 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9803 |
0.0059 |
-0.2077 |
0.0179 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C700.00 |
16.1500 |
10 |
16.5400 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9807 |
0.0058 |
-0.2047 |
0.0176 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C700.00 |
16.2600 |
11 |
16.6600 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9811 |
0.0057 |
-0.2014 |
0.0173 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C700.00 |
14.2700 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9810 |
0.0058 |
-0.2023 |
0.0174 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C700.00 |
16.1600 |
11 |
16.5600 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.44% |
0.9801 |
0.0060 |
-0.2094 |
0.0180 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C700.00 |
16.2000 |
10 |
16.5900 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
21.20% |
0.9814 |
0.0057 |
-0.1963 |
0.0170 |
0.0188 |
3.8159 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C700.00 |
16.2800 |
10 |
16.6700 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9956 |
0.0020 |
-0.0568 |
0.0048 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C700.00 |
16.2100 |
10 |
16.6000 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9955 |
0.0021 |
-0.0579 |
0.0049 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C700.00 |
16.2300 |
11 |
16.6000 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9955 |
0.0021 |
-0.0579 |
0.0049 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C700.00 |
14.2700 |
1 |
16.6100 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9955 |
0.0021 |
-0.0580 |
0.0049 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C700.00 |
16.1900 |
10 |
16.5900 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9955 |
0.0021 |
-0.0579 |
0.0049 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C700.00 |
16.2600 |
11 |
16.6500 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
16.98% |
0.9956 |
0.0020 |
-0.0574 |
0.0049 |
0.0191 |
3.8159 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C700.00 |
16.3300 |
11 |
16.7300 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9889 |
0.0039 |
-0.1229 |
0.0109 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C700.00 |
16.3100 |
10 |
16.7100 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9885 |
0.0041 |
-0.1264 |
0.0113 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C700.00 |
16.4000 |
10 |
16.7500 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9890 |
0.0039 |
-0.1223 |
0.0108 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C700.00 |
16.3400 |
11 |
16.7400 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9887 |
0.0040 |
-0.1249 |
0.0111 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C700.00 |
16.3400 |
11 |
16.7000 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9886 |
0.0040 |
-0.1254 |
0.0112 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C700.00 |
16.3400 |
11 |
16.7000 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9887 |
0.0040 |
-0.1248 |
0.0111 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C700.00 |
14.5300 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9886 |
0.0041 |
-0.1261 |
0.0112 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C700.00 |
16.3000 |
11 |
16.6900 |
11 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9887 |
0.0040 |
-0.1249 |
0.0111 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C700.00 |
16.4100 |
10 |
16.8100 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9890 |
0.0039 |
-0.1226 |
0.0109 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C700.00 |
16.3500 |
10 |
16.7500 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9888 |
0.0040 |
-0.1246 |
0.0111 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C700.00 |
14.5300 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9895 |
0.0038 |
-0.1187 |
0.0105 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C700.00 |
14.5300 |
1 |
18.0500 |
1 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9893 |
0.0038 |
-0.1203 |
0.0106 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C700.00 |
16.5600 |
11 |
16.9600 |
10 |
15.8600 |
18.0500 |
155,554 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9896 |
0.0037 |
-0.1176 |
0.0104 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C700.00 |
14.4700 |
1 |
18.0400 |
1 |
15.8600 |
18.0500 |
155,554 |
10 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9896 |
0.0037 |
-0.1176 |
0.0104 |
0.0190 |
3.8159 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C700.00 |
16.3600 |
10 |
16.7700 |
10 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
19.63% |
0.9886 |
0.0040 |
-0.1256 |
0.0112 |
0.0190 |
3.8150 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C700.00 |
13.9600 |
1 |
18.0500 |
1 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9925 |
0.0030 |
-0.0869 |
0.0078 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C700.00 |
14.1700 |
1 |
18.0500 |
1 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9919 |
0.0032 |
-0.0921 |
0.0083 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C700.00 |
14.1700 |
1 |
18.0500 |
1 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9929 |
0.0029 |
-0.0832 |
0.0074 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C700.00 |
16.0400 |
10 |
16.4000 |
12 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9920 |
0.0032 |
-0.0909 |
0.0082 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C700.00 |
16.0100 |
10 |
16.4000 |
11 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9919 |
0.0032 |
-0.0921 |
0.0083 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C700.00 |
16.0000 |
10 |
16.3600 |
10 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9920 |
0.0032 |
-0.0910 |
0.0082 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C700.00 |
16.0000 |
10 |
16.3600 |
10 |
15.8600 |
16.2000 |
155,544 |
0 | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9918 |
0.0033 |
-0.0925 |
0.0084 |
0.0190 |
3.8150 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C700.00 |
16.0300 |
11 |
16.3700 |
2 |
15.8600 |
16.2000 |
155,544 |
— | 4.2600 |
18.2700 |
1.4200 |
18.25% |
0.9917 |
0.0033 |
-0.0931 |
0.0085 |
0.0190 |
3.8150 |