◢
QQQ11Jun26C709.00 – 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 |
QQQ11Jun26C709.00 |
8.6700 |
11 |
9.0500 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.69% |
0.9928 |
0.0055 |
-0.0524 |
0.0075 |
0.0193 |
1.8141 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C709.00 |
8.5400 |
10 |
8.9000 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.79% |
0.9963 |
0.0033 |
-0.0346 |
0.0041 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C709.00 |
8.5500 |
10 |
8.9100 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.79% |
0.9961 |
0.0035 |
-0.0354 |
0.0043 |
0.0193 |
1.8141 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C709.00 |
8.6000 |
11 |
8.9800 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.79% |
0.9963 |
0.0033 |
-0.0344 |
0.0041 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C709.00 |
8.6500 |
10 |
9.0600 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.79% |
0.9965 |
0.0032 |
-0.0337 |
0.0039 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C709.00 |
8.6500 |
11 |
9.0400 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.27% |
0.9644 |
0.0157 |
-0.2112 |
0.0294 |
0.0187 |
1.8141 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C709.00 |
8.5500 |
11 |
8.9100 |
10 |
7.2400 |
8.8800 |
120,995 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.27% |
0.9615 |
0.0168 |
-0.2241 |
0.0314 |
0.0187 |
1.8141 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C709.00 |
8.6700 |
10 |
8.8800 |
1 |
7.2400 |
8.8800 |
120,995 |
1 | 0.9900 |
9.3200 |
0.0700 |
13.27% |
0.9634 |
0.0161 |
-0.2158 |
0.0301 |
0.0187 |
1.8141 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C709.00 |
8.5000 |
11 |
8.8600 |
10 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.27% |
0.9608 |
0.0170 |
-0.2271 |
0.0318 |
0.0187 |
1.8141 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C709.00 |
8.4900 |
11 |
8.8500 |
10 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.27% |
0.9588 |
0.0177 |
-0.2357 |
0.0332 |
0.0186 |
1.8141 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C709.00 |
8.4800 |
11 |
8.8700 |
10 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9973 |
0.0026 |
-0.0295 |
0.0031 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C709.00 |
8.5800 |
10 |
8.8800 |
1 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0025 |
-0.0288 |
0.0029 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C709.00 |
8.5800 |
10 |
8.8800 |
1 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0025 |
-0.0287 |
0.0029 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C709.00 |
8.6000 |
11 |
8.8800 |
1 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0024 |
-0.0285 |
0.0029 |
0.0194 |
1.8141 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C709.00 |
8.5900 |
10 |
8.8800 |
1 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0024 |
-0.0284 |
0.0029 |
0.0194 |
1.8141 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C709.00 |
8.5600 |
11 |
8.8300 |
34 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0025 |
-0.0290 |
0.0030 |
0.0194 |
1.8141 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C709.00 |
8.5600 |
10 |
8.8300 |
34 |
7.2400 |
8.6500 |
120,994 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0025 |
-0.0288 |
0.0029 |
0.0194 |
1.8141 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C709.00 |
8.5500 |
11 |
8.8800 |
1 |
7.2400 |
8.6500 |
120,994 |
1 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0025 |
-0.0290 |
0.0030 |
0.0194 |
1.8141 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C709.00 |
8.5100 |
11 |
8.8800 |
1 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0026 |
-0.0291 |
0.0030 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C709.00 |
8.5400 |
10 |
8.8800 |
1 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0025 |
-0.0289 |
0.0030 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C709.00 |
8.5300 |
11 |
8.8800 |
1 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0025 |
-0.0288 |
0.0030 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C709.00 |
8.4700 |
10 |
8.8300 |
34 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9972 |
0.0027 |
-0.0299 |
0.0032 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C709.00 |
8.4800 |
11 |
8.8300 |
34 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9973 |
0.0027 |
-0.0296 |
0.0031 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C709.00 |
8.4700 |
11 |
8.8800 |
12 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9973 |
0.0026 |
-0.0295 |
0.0031 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C709.00 |
8.5300 |
11 |
8.9200 |
13 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0026 |
-0.0292 |
0.0030 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C709.00 |
8.5300 |
11 |
8.9400 |
13 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9974 |
0.0026 |
-0.0291 |
0.0030 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C709.00 |
8.6100 |
11 |
9.0000 |
13 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9976 |
0.0024 |
-0.0282 |
0.0028 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C709.00 |
8.6000 |
11 |
9.0000 |
12 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9976 |
0.0024 |
-0.0282 |
0.0028 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C709.00 |
8.5700 |
11 |
8.9400 |
10 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0025 |
-0.0287 |
0.0029 |
0.0194 |
1.8140 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C709.00 |
8.5700 |
11 |
8.9400 |
10 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9975 |
0.0025 |
-0.0288 |
0.0029 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C709.00 |
8.4900 |
11 |
8.8600 |
13 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9973 |
0.0026 |
-0.0294 |
0.0031 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C709.00 |
8.4700 |
11 |
8.8500 |
13 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9973 |
0.0027 |
-0.0297 |
0.0032 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C709.00 |
8.4400 |
11 |
8.8300 |
10 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9972 |
0.0027 |
-0.0300 |
0.0032 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C709.00 |
8.4300 |
11 |
8.8100 |
12 |
7.2400 |
8.5600 |
120,993 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9971 |
0.0028 |
-0.0303 |
0.0033 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C709.00 |
8.4200 |
11 |
8.7900 |
10 |
7.2400 |
8.5600 |
120,993 |
1 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9972 |
0.0027 |
-0.0299 |
0.0032 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C709.00 |
8.3300 |
10 |
8.5600 |
1 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9968 |
0.0031 |
-0.0315 |
0.0036 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C709.00 |
8.2900 |
10 |
8.5600 |
1 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9967 |
0.0031 |
-0.0319 |
0.0037 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C709.00 |
8.2400 |
10 |
8.5600 |
1 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9968 |
0.0031 |
-0.0316 |
0.0036 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C709.00 |
8.2200 |
10 |
8.5600 |
1 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9963 |
0.0035 |
-0.0335 |
0.0041 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C709.00 |
8.2200 |
10 |
8.6000 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.25% |
0.9925 |
0.0059 |
-0.0521 |
0.0077 |
0.0193 |
1.8140 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C709.00 |
8.1900 |
10 |
8.5600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.40% |
0.9962 |
0.0035 |
-0.0341 |
0.0042 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C709.00 |
8.1900 |
10 |
8.5700 |
15 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.40% |
0.9962 |
0.0035 |
-0.0341 |
0.0042 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C709.00 |
8.2200 |
10 |
8.6200 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.40% |
0.9964 |
0.0034 |
-0.0335 |
0.0041 |
0.0194 |
1.8140 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C709.00 |
8.2600 |
10 |
8.6700 |
12 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.61% |
0.9835 |
0.0103 |
-0.0978 |
0.0154 |
0.0191 |
1.8140 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C709.00 |
8.1100 |
10 |
8.5200 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.55% |
0.9834 |
0.0104 |
-0.0979 |
0.0155 |
0.0191 |
1.8140 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C709.00 |
8.2000 |
10 |
8.6100 |
12 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.55% |
0.9835 |
0.0104 |
-0.0977 |
0.0154 |
0.0191 |
1.8140 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C709.00 |
8.1800 |
10 |
8.5700 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.45% |
0.9755 |
0.0133 |
-0.1393 |
0.0215 |
0.0189 |
1.8140 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C709.00 |
8.1200 |
10 |
8.4800 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.45% |
0.9743 |
0.0139 |
-0.1445 |
0.0224 |
0.0189 |
1.8140 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C709.00 |
8.0900 |
10 |
8.5000 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.45% |
0.9735 |
0.0143 |
-0.1480 |
0.0231 |
0.0189 |
1.8140 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C709.00 |
8.1100 |
10 |
8.4800 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.30% |
0.9963 |
0.0035 |
-0.0336 |
0.0041 |
0.0194 |
1.8140 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C709.00 |
8.1100 |
10 |
8.4600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.30% |
0.9963 |
0.0036 |
-0.0337 |
0.0042 |
0.0194 |
1.8140 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C709.00 |
8.1000 |
10 |
8.5100 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.30% |
0.9963 |
0.0035 |
-0.0335 |
0.0041 |
0.0194 |
1.8140 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C709.00 |
8.1000 |
10 |
8.4700 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.72% |
0.9806 |
0.0117 |
-0.1109 |
0.0177 |
0.0190 |
1.8140 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C709.00 |
8.1200 |
10 |
8.5100 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.92% |
0.9939 |
0.0051 |
-0.0452 |
0.0065 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C709.00 |
8.0100 |
10 |
8.3800 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.92% |
0.9934 |
0.0055 |
-0.0474 |
0.0070 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C709.00 |
7.8500 |
10 |
8.2300 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.92% |
0.9928 |
0.0060 |
-0.0497 |
0.0075 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C709.00 |
7.8100 |
10 |
8.2200 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.92% |
0.9921 |
0.0065 |
-0.0526 |
0.0081 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C709.00 |
7.8600 |
10 |
8.2600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.92% |
0.9923 |
0.0063 |
-0.0519 |
0.0080 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C709.00 |
7.9500 |
10 |
8.3200 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.92% |
0.9859 |
0.0096 |
-0.0831 |
0.0135 |
0.0191 |
1.8140 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C709.00 |
7.9500 |
10 |
8.3300 |
12 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.99% |
0.9923 |
0.0062 |
-0.0519 |
0.0079 |
0.0193 |
1.8140 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C709.00 |
7.9500 |
10 |
8.3500 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.20% |
0.9840 |
0.0105 |
-0.0929 |
0.0150 |
0.0191 |
1.8140 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C709.00 |
7.8900 |
10 |
8.2700 |
13 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.20% |
0.9830 |
0.0110 |
-0.0970 |
0.0159 |
0.0191 |
1.8140 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C709.00 |
7.7900 |
10 |
8.1900 |
13 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.65% |
0.9775 |
0.0134 |
-0.1228 |
0.0200 |
0.0190 |
1.8140 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C709.00 |
7.7700 |
10 |
8.1800 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.01% |
0.9962 |
0.0038 |
-0.0334 |
0.0042 |
0.0193 |
1.8140 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C709.00 |
7.7900 |
10 |
8.1700 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.84% |
0.9927 |
0.0061 |
-0.0499 |
0.0076 |
0.0193 |
1.8140 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C709.00 |
7.7900 |
10 |
8.1700 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.84% |
0.9922 |
0.0064 |
-0.0518 |
0.0080 |
0.0193 |
1.8140 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C709.00 |
7.9100 |
10 |
8.2600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.41% |
0.9707 |
0.0156 |
-0.1589 |
0.0251 |
0.0188 |
1.8140 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C709.00 |
7.9100 |
10 |
8.3000 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.12% |
0.9962 |
0.0037 |
-0.0335 |
0.0042 |
0.0194 |
1.8140 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C709.00 |
7.8800 |
10 |
8.2600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.40% |
0.9900 |
0.0076 |
-0.0634 |
0.0100 |
0.0192 |
1.8140 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C709.00 |
7.8000 |
10 |
8.1600 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.40% |
0.9889 |
0.0083 |
-0.0679 |
0.0110 |
0.0192 |
1.8140 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C709.00 |
7.8200 |
10 |
8.2200 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.40% |
0.9888 |
0.0083 |
-0.0680 |
0.0110 |
0.0192 |
1.8140 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C709.00 |
6.1300 |
16 |
9.6000 |
16 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.94% |
0.9923 |
0.0063 |
-0.0520 |
0.0080 |
0.0193 |
1.8140 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C709.00 |
7.8800 |
10 |
8.3000 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.94% |
0.9923 |
0.0063 |
-0.0519 |
0.0079 |
0.0193 |
1.8140 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C709.00 |
7.8800 |
10 |
8.2900 |
10 |
7.2400 |
8.1300 |
120,992 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.43% |
0.9472 |
0.0214 |
-0.2869 |
0.0404 |
0.0184 |
1.8140 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C709.00 |
7.8500 |
10 |
8.2600 |
16 |
7.2400 |
8.1300 |
120,992 |
1 | 0.9900 |
9.3200 |
0.0700 |
13.43% |
0.9471 |
0.0214 |
-0.2874 |
0.0405 |
0.0184 |
1.8140 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C709.00 |
8.1000 |
10 |
8.4600 |
13 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.43% |
0.9488 |
0.0208 |
-0.2805 |
0.0394 |
0.0184 |
1.8139 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C709.00 |
8.1000 |
10 |
8.4600 |
10 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.31% |
0.9962 |
0.0036 |
-0.0338 |
0.0042 |
0.0194 |
1.8139 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C709.00 |
8.1200 |
10 |
8.5000 |
12 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.31% |
0.9963 |
0.0035 |
-0.0335 |
0.0041 |
0.0194 |
1.8139 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C709.00 |
8.1300 |
10 |
8.5100 |
14 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.76% |
0.9813 |
0.0113 |
-0.1084 |
0.0171 |
0.0191 |
1.8139 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C709.00 |
8.0600 |
10 |
8.4800 |
13 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.76% |
0.9807 |
0.0116 |
-0.1110 |
0.0176 |
0.0190 |
1.8139 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C709.00 |
8.1400 |
10 |
8.5200 |
10 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.76% |
0.9812 |
0.0113 |
-0.1088 |
0.0172 |
0.0191 |
1.8139 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C709.00 |
8.1400 |
10 |
8.5200 |
11 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.76% |
0.9807 |
0.0116 |
-0.1110 |
0.0176 |
0.0190 |
1.8139 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C709.00 |
8.0300 |
10 |
8.4500 |
12 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9717 |
0.0148 |
-0.1573 |
0.0243 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C709.00 |
8.0700 |
10 |
8.4400 |
10 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9723 |
0.0146 |
-0.1548 |
0.0239 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C709.00 |
8.0200 |
10 |
8.4200 |
16 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9716 |
0.0149 |
-0.1579 |
0.0244 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C709.00 |
8.1200 |
12 |
8.5200 |
10 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9731 |
0.0142 |
-0.1515 |
0.0233 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C709.00 |
8.1900 |
10 |
8.5800 |
13 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9737 |
0.0140 |
-0.1492 |
0.0229 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C709.00 |
8.2400 |
10 |
8.6200 |
12 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9742 |
0.0137 |
-0.1468 |
0.0225 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C709.00 |
8.2600 |
10 |
8.6000 |
16 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9746 |
0.0135 |
-0.1451 |
0.0222 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C709.00 |
8.2000 |
10 |
8.5700 |
17 |
7.2400 |
8.4500 |
120,991 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9735 |
0.0140 |
-0.1498 |
0.0230 |
0.0189 |
1.8139 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C709.00 |
8.2700 |
10 |
8.6300 |
16 |
7.2400 |
8.4500 |
120,991 |
5 | 0.9900 |
9.3200 |
0.0700 |
11.63% |
0.9738 |
0.0139 |
-0.1486 |
0.0228 |
0.0189 |
1.8139 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C709.00 |
8.2600 |
13 |
8.6400 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9656 |
0.0162 |
-0.1946 |
0.0286 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C709.00 |
8.3200 |
10 |
8.7400 |
10 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9669 |
0.0157 |
-0.1892 |
0.0277 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C709.00 |
8.3500 |
10 |
8.7200 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9672 |
0.0156 |
-0.1878 |
0.0275 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C709.00 |
8.2600 |
10 |
8.6500 |
17 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9659 |
0.0161 |
-0.1933 |
0.0284 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C709.00 |
8.3000 |
10 |
8.6800 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9659 |
0.0161 |
-0.1936 |
0.0284 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C709.00 |
8.2600 |
10 |
8.6400 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9661 |
0.0160 |
-0.1926 |
0.0283 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C709.00 |
8.2000 |
10 |
8.5900 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9645 |
0.0167 |
-0.1995 |
0.0294 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C709.00 |
8.2000 |
1 |
8.6200 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9649 |
0.0165 |
-0.1977 |
0.0291 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C709.00 |
8.3000 |
10 |
8.5900 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9663 |
0.0159 |
-0.1915 |
0.0281 |
0.0188 |
1.8136 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C709.00 |
8.2200 |
10 |
8.6000 |
12 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9648 |
0.0165 |
-0.1981 |
0.0291 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C709.00 |
8.2000 |
13 |
8.5900 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9646 |
0.0166 |
-0.1988 |
0.0293 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C709.00 |
8.1900 |
10 |
8.5900 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9646 |
0.0166 |
-0.1991 |
0.0293 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C709.00 |
8.2400 |
10 |
8.6400 |
12 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9653 |
0.0163 |
-0.1960 |
0.0288 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C709.00 |
8.1100 |
10 |
8.5100 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9635 |
0.0170 |
-0.2037 |
0.0300 |
0.0187 |
1.8136 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C709.00 |
6.2600 |
16 |
8.4500 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9616 |
0.0177 |
-0.2113 |
0.0313 |
0.0187 |
1.8136 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C709.00 |
8.0400 |
10 |
8.4500 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9623 |
0.0175 |
-0.2088 |
0.0309 |
0.0187 |
1.8136 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C709.00 |
7.7800 |
10 |
8.1600 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9580 |
0.0191 |
-0.2263 |
0.0337 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C709.00 |
7.8800 |
10 |
8.2600 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9586 |
0.0189 |
-0.2236 |
0.0332 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C709.00 |
7.8900 |
10 |
8.2700 |
16 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9592 |
0.0187 |
-0.2213 |
0.0329 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C709.00 |
7.8800 |
10 |
8.2700 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9585 |
0.0189 |
-0.2240 |
0.0333 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C709.00 |
7.9100 |
10 |
8.2900 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9592 |
0.0187 |
-0.2213 |
0.0329 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C709.00 |
7.8600 |
10 |
8.2500 |
17 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9583 |
0.0190 |
-0.2248 |
0.0334 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C709.00 |
7.7400 |
16 |
8.1400 |
13 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9564 |
0.0197 |
-0.2325 |
0.0347 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C709.00 |
7.7900 |
10 |
8.1900 |
17 |
7.2400 |
8.2100 |
120,986 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9574 |
0.0193 |
-0.2286 |
0.0340 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C709.00 |
7.8300 |
13 |
8.2200 |
13 |
7.2400 |
8.2100 |
120,986 |
190 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9581 |
0.0190 |
-0.2255 |
0.0335 |
0.0186 |
1.8136 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C709.00 |
7.9100 |
16 |
8.3400 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9598 |
0.0184 |
-0.2187 |
0.0325 |
0.0186 |
1.8036 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C709.00 |
7.7900 |
16 |
8.5500 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.50% |
0.9588 |
0.0188 |
-0.2229 |
0.0331 |
0.0186 |
1.8036 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C709.00 |
7.9600 |
10 |
8.3300 |
17 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9785 |
0.0127 |
-0.1205 |
0.0193 |
0.0190 |
1.8036 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C709.00 |
7.9700 |
10 |
8.3300 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9788 |
0.0125 |
-0.1192 |
0.0191 |
0.0190 |
1.8036 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C709.00 |
7.8700 |
13 |
8.2200 |
10 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9774 |
0.0132 |
-0.1250 |
0.0201 |
0.0190 |
1.8036 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C709.00 |
7.7600 |
10 |
8.1700 |
12 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9765 |
0.0137 |
-0.1285 |
0.0208 |
0.0190 |
1.8036 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C709.00 |
7.5200 |
16 |
8.2400 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9764 |
0.0137 |
-0.1290 |
0.0209 |
0.0190 |
1.8036 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C709.00 |
7.8100 |
10 |
8.1800 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9767 |
0.0136 |
-0.1277 |
0.0206 |
0.0190 |
1.8036 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C709.00 |
7.5600 |
20 |
8.3000 |
16 |
7.2400 |
8.4300 |
120,796 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.81% |
0.9749 |
0.0144 |
-0.1349 |
0.0220 |
0.0189 |
1.8036 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C709.00 |
7.0700 |
16 |
9.8000 |
16 |
7.2400 |
8.4300 |
120,796 |
128 | 0.9900 |
9.3200 |
0.0700 |
19.99% |
0.8556 |
0.0303 |
-0.8665 |
0.0853 |
0.0166 |
1.8036 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C709.00 |
7.0700 |
16 |
9.8000 |
16 |
7.2400 |
7.5100 |
120,668 |
0 | 0.9900 |
9.3200 |
0.0700 |
19.89% |
0.8571 |
0.0302 |
-0.8562 |
0.0847 |
0.0166 |
1.7965 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C709.00 |
7.5600 |
16 |
8.1800 |
16 |
7.2400 |
7.5100 |
120,668 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.68% |
0.9862 |
0.0097 |
-0.0802 |
0.0132 |
0.0192 |
1.7965 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C709.00 |
7.6100 |
10 |
7.9700 |
12 |
7.2400 |
7.5100 |
120,668 |
10 | 0.9900 |
9.3200 |
0.0700 |
9.68% |
0.9853 |
0.0102 |
-0.0837 |
0.0140 |
0.0191 |
1.7965 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C709.00 |
7.7200 |
10 |
8.0800 |
13 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.68% |
0.9856 |
0.0101 |
-0.0827 |
0.0137 |
0.0191 |
1.7961 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C709.00 |
7.6900 |
16 |
8.1100 |
13 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
18.06% |
0.8819 |
0.0292 |
-0.6844 |
0.0742 |
0.0171 |
1.7961 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C709.00 |
7.2500 |
16 |
9.6700 |
17 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
18.06% |
0.8857 |
0.0285 |
-0.6694 |
0.0725 |
0.0172 |
1.7961 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C709.00 |
7.9400 |
17 |
8.3600 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8978 |
0.0275 |
-0.5931 |
0.0669 |
0.0174 |
1.7961 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C709.00 |
7.9400 |
13 |
8.3300 |
17 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8985 |
0.0273 |
-0.5904 |
0.0666 |
0.0174 |
1.7961 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C709.00 |
8.0000 |
12 |
8.3900 |
10 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8997 |
0.0271 |
-0.5853 |
0.0660 |
0.0174 |
1.7961 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C709.00 |
6.1600 |
1 |
8.2200 |
1 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8939 |
0.0282 |
-0.6089 |
0.0687 |
0.0173 |
1.7961 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C709.00 |
7.9200 |
10 |
8.3000 |
18 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8970 |
0.0276 |
-0.5965 |
0.0673 |
0.0174 |
1.7961 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C709.00 |
7.7800 |
16 |
8.3700 |
17 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8982 |
0.0274 |
-0.5915 |
0.0667 |
0.0174 |
1.7961 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C709.00 |
7.9700 |
16 |
8.3900 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8988 |
0.0273 |
-0.5892 |
0.0665 |
0.0174 |
1.7961 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C709.00 |
7.1200 |
16 |
9.8000 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
17.29% |
0.8973 |
0.0276 |
-0.5954 |
0.0672 |
0.0174 |
1.7961 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C709.00 |
6.4000 |
16 |
8.4400 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9595 |
0.0185 |
-0.2206 |
0.0327 |
0.0186 |
1.7961 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C709.00 |
7.9900 |
16 |
8.4000 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9603 |
0.0182 |
-0.2176 |
0.0322 |
0.0186 |
1.7961 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C709.00 |
7.9600 |
18 |
8.3600 |
10 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9602 |
0.0182 |
-0.2180 |
0.0322 |
0.0186 |
1.7961 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C709.00 |
7.8700 |
17 |
8.2600 |
12 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9581 |
0.0190 |
-0.2263 |
0.0336 |
0.0186 |
1.7961 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C709.00 |
7.6600 |
13 |
8.0700 |
10 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9547 |
0.0202 |
-0.2400 |
0.0358 |
0.0185 |
1.7961 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C709.00 |
7.6800 |
12 |
8.0800 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
12.54% |
0.9522 |
0.0211 |
-0.2497 |
0.0373 |
0.0185 |
1.7961 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C709.00 |
5.7100 |
16 |
8.1000 |
17 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9763 |
0.0139 |
-0.1280 |
0.0209 |
0.0190 |
1.7961 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C709.00 |
5.7800 |
16 |
8.2800 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9773 |
0.0134 |
-0.1243 |
0.0202 |
0.0190 |
1.7961 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C709.00 |
7.6800 |
12 |
8.1100 |
12 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9784 |
0.0129 |
-0.1198 |
0.0194 |
0.0190 |
1.7961 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C709.00 |
6.6900 |
16 |
7.7600 |
16 |
7.2400 |
7.4000 |
120,658 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9714 |
0.0163 |
-0.1470 |
0.0245 |
0.0189 |
1.7961 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C709.00 |
6.6500 |
16 |
7.6000 |
16 |
7.2400 |
7.4000 |
120,658 |
23 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9704 |
0.0167 |
-0.1507 |
0.0252 |
0.0188 |
1.7961 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.8900 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.70% |
0.9718 |
0.0161 |
-0.1458 |
0.0243 |
0.0189 |
1.7950 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.7600 |
10 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.63% |
0.9963 |
0.0039 |
-0.0323 |
0.0042 |
0.0194 |
1.7950 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.7600 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.63% |
0.9961 |
0.0040 |
-0.0328 |
0.0043 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.7000 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.63% |
0.9960 |
0.0041 |
-0.0331 |
0.0044 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.7100 |
10 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.63% |
0.9960 |
0.0041 |
-0.0332 |
0.0044 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.6600 |
10 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.61% |
0.9961 |
0.0040 |
-0.0328 |
0.0043 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.6600 |
10 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.61% |
0.9960 |
0.0041 |
-0.0332 |
0.0044 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.6300 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.54% |
0.9714 |
0.0165 |
-0.1451 |
0.0245 |
0.0189 |
1.7950 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C709.00 |
7.4000 |
20 |
7.6300 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
8.38% |
0.9918 |
0.0071 |
-0.0514 |
0.0084 |
0.0193 |
1.7950 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C709.00 |
7.2300 |
16 |
7.6400 |
12 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9786 |
0.0138 |
-0.1112 |
0.0192 |
0.0190 |
1.7950 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C709.00 |
7.1400 |
12 |
7.5300 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9774 |
0.0144 |
-0.1157 |
0.0201 |
0.0190 |
1.7950 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C709.00 |
7.1400 |
16 |
7.4900 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9771 |
0.0146 |
-0.1170 |
0.0204 |
0.0190 |
1.7950 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C709.00 |
7.1100 |
15 |
7.4900 |
13 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9763 |
0.0150 |
-0.1197 |
0.0209 |
0.0190 |
1.7950 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C709.00 |
7.1200 |
10 |
7.4800 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9767 |
0.0148 |
-0.1184 |
0.0206 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C709.00 |
7.1200 |
17 |
7.5000 |
13 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9766 |
0.0149 |
-0.1189 |
0.0208 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C709.00 |
7.1900 |
10 |
7.5900 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9774 |
0.0144 |
-0.1157 |
0.0201 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C709.00 |
7.2700 |
17 |
7.6600 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9784 |
0.0139 |
-0.1120 |
0.0194 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C709.00 |
7.2100 |
16 |
7.6600 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9782 |
0.0140 |
-0.1130 |
0.0196 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C709.00 |
7.1400 |
17 |
7.5300 |
12 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.91% |
0.9760 |
0.0152 |
-0.1208 |
0.0211 |
0.0190 |
1.7950 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C709.00 |
7.2100 |
16 |
7.6000 |
12 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.11% |
0.9620 |
0.0198 |
-0.1880 |
0.0310 |
0.0187 |
1.7950 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C709.00 |
7.2900 |
12 |
7.6700 |
18 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.68% |
0.9700 |
0.0170 |
-0.1521 |
0.0255 |
0.0188 |
1.7950 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C709.00 |
7.2800 |
10 |
7.6500 |
10 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.68% |
0.9689 |
0.0175 |
-0.1563 |
0.0263 |
0.0188 |
1.7950 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C709.00 |
7.2400 |
10 |
7.5700 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.50% |
0.9819 |
0.0125 |
-0.0954 |
0.0167 |
0.0191 |
1.7950 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C709.00 |
7.2400 |
10 |
7.6300 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.50% |
0.9818 |
0.0125 |
-0.0956 |
0.0167 |
0.0191 |
1.7950 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C709.00 |
7.2100 |
10 |
7.5700 |
18 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.22% |
0.9846 |
0.0112 |
-0.0832 |
0.0145 |
0.0191 |
1.7950 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C709.00 |
7.2700 |
10 |
7.6600 |
18 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
9.22% |
0.9849 |
0.0110 |
-0.0819 |
0.0143 |
0.0191 |
1.7950 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C709.00 |
7.3400 |
12 |
7.7500 |
18 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.59% |
0.9964 |
0.0038 |
-0.0316 |
0.0040 |
0.0194 |
1.7950 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C709.00 |
7.3200 |
12 |
7.7100 |
18 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
7.59% |
0.9960 |
0.0041 |
-0.0332 |
0.0044 |
0.0193 |
1.7950 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C709.00 |
7.4000 |
10 |
7.7600 |
17 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.60% |
0.9734 |
0.0155 |
-0.1384 |
0.0231 |
0.0189 |
1.7950 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C709.00 |
7.3500 |
16 |
7.7500 |
20 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.60% |
0.9721 |
0.0161 |
-0.1432 |
0.0240 |
0.0189 |
1.7950 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C709.00 |
7.3500 |
13 |
7.7100 |
16 |
7.2400 |
7.3800 |
120,635 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.60% |
0.9719 |
0.0162 |
-0.1441 |
0.0242 |
0.0189 |
1.7950 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C709.00 |
7.3500 |
13 |
7.7100 |
17 |
7.2400 |
7.3800 |
120,635 |
2 | 0.9900 |
9.3200 |
0.0700 |
10.60% |
0.9722 |
0.0160 |
-0.1429 |
0.0239 |
0.0189 |
1.7950 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C709.00 |
7.3800 |
2 |
7.7500 |
20 |
7.2400 |
7.5700 |
120,633 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.60% |
0.9716 |
0.0164 |
-0.1453 |
0.0244 |
0.0189 |
1.7949 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C709.00 |
7.3200 |
17 |
7.6900 |
12 |
7.2400 |
7.5700 |
120,633 |
0 | 0.9900 |
9.3200 |
0.0700 |
21.66% |
0.8265 |
0.0315 |
-1.0548 |
0.0961 |
0.0160 |
1.7949 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C709.00 |
7.4200 |
12 |
7.7500 |
17 |
7.2400 |
7.5700 |
120,633 |
0 | 0.9900 |
9.3200 |
0.0700 |
21.66% |
0.8287 |
0.0313 |
-1.0465 |
0.0954 |
0.0160 |
1.7949 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C709.00 |
7.3500 |
17 |
7.7600 |
16 |
7.2400 |
7.5700 |
120,633 |
0 | 0.9900 |
9.3200 |
0.0700 |
21.66% |
0.8269 |
0.0315 |
-1.0536 |
0.0960 |
0.0160 |
1.7949 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C709.00 |
7.2000 |
2 |
9.7500 |
16 |
7.2400 |
7.5700 |
120,633 |
0 | 0.9900 |
9.3200 |
0.0700 |
21.66% |
0.8325 |
0.0308 |
-1.0323 |
0.0940 |
0.0161 |
1.7949 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C709.00 |
7.4600 |
17 |
7.9600 |
16 |
7.2400 |
7.5700 |
120,633 |
1 | 0.9900 |
9.3200 |
0.0700 |
9.08% |
0.9885 |
0.0088 |
-0.0676 |
0.0113 |
0.0192 |
1.7949 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C709.00 |
7.5700 |
12 |
7.9600 |
17 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.17% |
0.9799 |
0.0127 |
-0.1088 |
0.0182 |
0.0190 |
1.7949 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C709.00 |
7.4800 |
13 |
7.8800 |
12 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.17% |
0.9799 |
0.0127 |
-0.1088 |
0.0182 |
0.0190 |
1.7949 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C709.00 |
7.3700 |
10 |
7.7700 |
12 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
10.17% |
0.9766 |
0.0145 |
-0.1215 |
0.0207 |
0.0190 |
1.7949 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C709.00 |
6.0000 |
2 |
9.2000 |
16 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
13.92% |
0.9240 |
0.0274 |
-0.3882 |
0.0536 |
0.0179 |
1.7949 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C709.00 |
6.8500 |
16 |
9.3700 |
16 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
22.34% |
0.8086 |
0.0326 |
-1.1545 |
0.1022 |
0.0156 |
1.7949 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C709.00 |
7.0600 |
18 |
7.4100 |
18 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9668 |
0.0178 |
-0.1693 |
0.0277 |
0.0188 |
1.7949 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C709.00 |
7.0500 |
12 |
7.4400 |
20 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9610 |
0.0203 |
-0.1908 |
0.0316 |
0.0187 |
1.7949 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C709.00 |
7.0100 |
18 |
7.4100 |
17 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9601 |
0.0207 |
-0.1941 |
0.0322 |
0.0186 |
1.7949 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C709.00 |
7.0100 |
12 |
7.3500 |
16 |
7.2400 |
7.1400 |
120,632 |
0 | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9609 |
0.0204 |
-0.1912 |
0.0317 |
0.0187 |
1.7949 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C709.00 |
7.0100 |
12 |
7.3500 |
16 |
7.2400 |
7.1400 |
120,632 |
1 | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9598 |
0.0208 |
-0.1953 |
0.0324 |
0.0186 |
1.7949 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C709.00 |
7.1400 |
1 |
7.3600 |
17 |
7.2400 |
7.2400 |
120,631 |
— | 0.9900 |
9.3200 |
0.0700 |
11.07% |
0.9593 |
0.0211 |
-0.1971 |
0.0328 |
0.0186 |
1.7948 |