◢
QQQ11Jun26C711.00 – 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 |
QQQ11Jun26C711.00 |
6.6700 |
11 |
7.0500 |
12 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.72% |
0.9913 |
0.0082 |
-0.0507 |
0.0089 |
0.0193 |
1.5117 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C711.00 |
6.5500 |
10 |
6.9000 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.74% |
0.9813 |
0.0139 |
-0.0913 |
0.0172 |
0.0191 |
1.5117 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C711.00 |
6.5800 |
11 |
6.9400 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.74% |
0.9805 |
0.0144 |
-0.0940 |
0.0178 |
0.0191 |
1.5117 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C711.00 |
6.6100 |
11 |
6.9900 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.72% |
0.9908 |
0.0085 |
-0.0521 |
0.0093 |
0.0193 |
1.5117 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C711.00 |
6.6600 |
11 |
7.0600 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.72% |
0.9913 |
0.0082 |
-0.0507 |
0.0089 |
0.0193 |
1.5117 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C711.00 |
6.6800 |
11 |
7.0500 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.97% |
0.9960 |
0.0045 |
-0.0318 |
0.0044 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C711.00 |
6.5400 |
10 |
6.9100 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.97% |
0.9952 |
0.0053 |
-0.0348 |
0.0053 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C711.00 |
6.6600 |
10 |
7.0600 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.97% |
0.9957 |
0.0048 |
-0.0328 |
0.0047 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C711.00 |
6.5100 |
11 |
6.8700 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.96% |
0.9494 |
0.0253 |
-0.2301 |
0.0391 |
0.0185 |
1.5117 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C711.00 |
6.5000 |
3 |
6.8600 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.96% |
0.9464 |
0.0265 |
-0.2400 |
0.0409 |
0.0184 |
1.5117 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C711.00 |
6.5000 |
3 |
6.8800 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9955 |
0.0051 |
-0.0334 |
0.0049 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C711.00 |
6.5800 |
10 |
6.9400 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9958 |
0.0048 |
-0.0324 |
0.0047 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C711.00 |
6.5800 |
10 |
6.9400 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9958 |
0.0048 |
-0.0324 |
0.0046 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C711.00 |
6.6000 |
11 |
6.9600 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9959 |
0.0047 |
-0.0320 |
0.0045 |
0.0194 |
1.5117 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C711.00 |
6.6000 |
10 |
6.9500 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9960 |
0.0046 |
-0.0319 |
0.0045 |
0.0194 |
1.5117 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C711.00 |
6.5700 |
10 |
6.9200 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.87% |
0.9957 |
0.0049 |
-0.0328 |
0.0047 |
0.0194 |
1.5117 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C711.00 |
6.5700 |
10 |
6.9200 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.73% |
0.9809 |
0.0142 |
-0.0925 |
0.0175 |
0.0191 |
1.5117 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C711.00 |
6.5500 |
10 |
6.9100 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.73% |
0.9806 |
0.0144 |
-0.0935 |
0.0177 |
0.0191 |
1.5117 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9100 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.73% |
0.9805 |
0.0145 |
-0.0940 |
0.0178 |
0.0191 |
1.5117 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9100 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.61% |
0.9911 |
0.0084 |
-0.0506 |
0.0090 |
0.0193 |
1.5117 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9100 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.92% |
0.9659 |
0.0203 |
-0.1570 |
0.0284 |
0.0188 |
1.5117 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.8400 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.92% |
0.9640 |
0.0212 |
-0.1632 |
0.0297 |
0.0188 |
1.5117 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.8800 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.78% |
0.9665 |
0.0203 |
-0.1530 |
0.0280 |
0.0188 |
1.5117 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.8800 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.41% |
0.9717 |
0.0183 |
-0.1305 |
0.0243 |
0.0189 |
1.5117 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9200 |
14 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.23% |
0.9745 |
0.0171 |
-0.1189 |
0.0223 |
0.0190 |
1.5117 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9500 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.45% |
0.9718 |
0.0182 |
-0.1308 |
0.0243 |
0.0189 |
1.5117 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C711.00 |
6.6100 |
11 |
7.0000 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.63% |
0.9915 |
0.0080 |
-0.0494 |
0.0086 |
0.0193 |
1.5117 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9900 |
16 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.63% |
0.9915 |
0.0080 |
-0.0494 |
0.0086 |
0.0193 |
1.5117 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9500 |
12 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.63% |
0.9912 |
0.0083 |
-0.0506 |
0.0090 |
0.0193 |
1.5117 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C711.00 |
6.6000 |
3 |
6.9500 |
12 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.10% |
0.9873 |
0.0108 |
-0.0662 |
0.0123 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C711.00 |
6.4800 |
11 |
6.8600 |
16 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9856 |
0.0119 |
-0.0728 |
0.0138 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C711.00 |
6.4800 |
11 |
6.8600 |
16 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9853 |
0.0121 |
-0.0738 |
0.0140 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C711.00 |
6.4500 |
11 |
6.8300 |
11 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9850 |
0.0123 |
-0.0748 |
0.0143 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C711.00 |
6.4400 |
11 |
6.8200 |
12 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9846 |
0.0125 |
-0.0759 |
0.0145 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C711.00 |
6.4200 |
11 |
6.7900 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9850 |
0.0123 |
-0.0746 |
0.0142 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C711.00 |
6.4000 |
4 |
6.7000 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.22% |
0.9834 |
0.0134 |
-0.0801 |
0.0155 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C711.00 |
6.4000 |
3 |
6.7000 |
12 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.56% |
0.9658 |
0.0211 |
-0.1520 |
0.0285 |
0.0188 |
1.5117 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C711.00 |
6.3000 |
4 |
6.6400 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.58% |
0.9659 |
0.0210 |
-0.1520 |
0.0284 |
0.0188 |
1.5117 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C711.00 |
6.3000 |
3 |
6.5800 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.58% |
0.9629 |
0.0225 |
-0.1618 |
0.0304 |
0.0187 |
1.5117 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C711.00 |
6.3000 |
10 |
6.6000 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.43% |
0.9654 |
0.0216 |
-0.1514 |
0.0287 |
0.0188 |
1.5117 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C711.00 |
6.2000 |
11 |
6.5600 |
10 |
5.1900 |
6.4300 |
167,139 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.57% |
0.9953 |
0.0055 |
-0.0332 |
0.0051 |
0.0194 |
1.5117 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C711.00 |
6.2000 |
11 |
6.5600 |
10 |
5.1900 |
6.4300 |
167,139 |
1 | 0.8200 |
7.3800 |
0.0400 |
6.57% |
0.9953 |
0.0055 |
-0.0332 |
0.0051 |
0.0194 |
1.5117 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C711.00 |
6.2200 |
10 |
6.6200 |
10 |
5.1900 |
6.3700 |
167,138 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.57% |
0.9955 |
0.0053 |
-0.0326 |
0.0049 |
0.0194 |
1.5117 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C711.00 |
6.2700 |
10 |
6.6200 |
10 |
5.1900 |
6.3700 |
167,138 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.59% |
0.9955 |
0.0053 |
-0.0326 |
0.0049 |
0.0194 |
1.5117 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C711.00 |
6.1200 |
11 |
6.4800 |
11 |
5.1900 |
6.3700 |
167,138 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.70% |
0.9866 |
0.0118 |
-0.0659 |
0.0129 |
0.0192 |
1.5117 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C711.00 |
6.2100 |
11 |
6.5800 |
10 |
5.1900 |
6.3700 |
167,138 |
1 | 0.8200 |
7.3800 |
0.0400 |
7.70% |
0.9867 |
0.0118 |
-0.0657 |
0.0128 |
0.0192 |
1.5117 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C711.00 |
6.2100 |
11 |
6.5700 |
10 |
5.1900 |
6.3200 |
167,137 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.17% |
0.9916 |
0.0085 |
-0.0471 |
0.0086 |
0.0193 |
1.5116 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C711.00 |
6.1300 |
11 |
6.4800 |
11 |
5.1900 |
6.3200 |
167,137 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.17% |
0.9908 |
0.0092 |
-0.0496 |
0.0093 |
0.0193 |
1.5116 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C711.00 |
6.0500 |
11 |
6.4400 |
10 |
5.1900 |
6.3200 |
167,137 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.17% |
0.9902 |
0.0097 |
-0.0514 |
0.0098 |
0.0193 |
1.5116 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C711.00 |
6.1200 |
11 |
6.4900 |
10 |
5.1900 |
6.3200 |
167,137 |
2 | 0.8200 |
7.3800 |
0.0400 |
7.17% |
0.9907 |
0.0093 |
-0.0501 |
0.0094 |
0.0193 |
1.5116 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C711.00 |
6.1100 |
10 |
6.4700 |
11 |
5.1900 |
6.1800 |
167,135 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.45% |
0.9954 |
0.0055 |
-0.0326 |
0.0050 |
0.0194 |
1.5116 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C711.00 |
5.3300 |
5 |
7.8900 |
16 |
5.1900 |
6.1800 |
167,135 |
0 | 0.8200 |
7.3800 |
0.0400 |
14.24% |
0.8825 |
0.0369 |
-0.5412 |
0.0740 |
0.0172 |
1.5116 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C711.00 |
6.1000 |
10 |
6.5200 |
10 |
5.1900 |
6.1800 |
167,135 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.43% |
0.9623 |
0.0232 |
-0.1612 |
0.0308 |
0.0187 |
1.5116 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C711.00 |
6.1200 |
11 |
6.5200 |
10 |
5.1900 |
6.1800 |
167,135 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.21% |
0.9968 |
0.0041 |
-0.0276 |
0.0036 |
0.0194 |
1.5116 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C711.00 |
6.0200 |
11 |
6.3900 |
10 |
5.1900 |
6.1800 |
167,135 |
2 | 0.8200 |
7.3800 |
0.0400 |
6.21% |
0.9964 |
0.0046 |
-0.0290 |
0.0040 |
0.0194 |
1.5116 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C711.00 |
5.8600 |
11 |
6.2300 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.21% |
0.9959 |
0.0052 |
-0.0305 |
0.0045 |
0.0194 |
1.5115 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C711.00 |
5.8200 |
10 |
6.2300 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.21% |
0.9953 |
0.0059 |
-0.0324 |
0.0051 |
0.0194 |
1.5115 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C711.00 |
5.8800 |
11 |
6.2700 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.98% |
0.9788 |
0.0169 |
-0.0923 |
0.0191 |
0.0191 |
1.5115 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C711.00 |
5.9500 |
11 |
6.3300 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.06% |
0.9790 |
0.0167 |
-0.0924 |
0.0189 |
0.0191 |
1.5115 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C711.00 |
5.9500 |
11 |
6.3300 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.00% |
0.9905 |
0.0097 |
-0.0500 |
0.0096 |
0.0193 |
1.5115 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C711.00 |
5.9700 |
11 |
6.3700 |
10 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.81% |
0.9826 |
0.0147 |
-0.0793 |
0.0162 |
0.0191 |
1.5115 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C711.00 |
5.9200 |
11 |
6.3300 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.63% |
0.9541 |
0.0266 |
-0.1896 |
0.0361 |
0.0186 |
1.5115 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C711.00 |
5.8100 |
10 |
6.2000 |
16 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.90% |
0.9636 |
0.0239 |
-0.1491 |
0.0299 |
0.0188 |
1.5115 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C711.00 |
5.7800 |
10 |
6.1900 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.28% |
0.9860 |
0.0131 |
-0.0650 |
0.0134 |
0.0192 |
1.5115 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C711.00 |
5.8000 |
10 |
6.1800 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.61% |
0.9833 |
0.0145 |
-0.0755 |
0.0156 |
0.0192 |
1.5115 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C711.00 |
5.8000 |
10 |
6.1800 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.61% |
0.9822 |
0.0154 |
-0.0789 |
0.0165 |
0.0191 |
1.5115 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C711.00 |
5.9200 |
10 |
6.2700 |
10 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.31% |
0.9588 |
0.0252 |
-0.1700 |
0.0331 |
0.0187 |
1.5115 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C711.00 |
5.9200 |
11 |
6.3100 |
14 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.41% |
0.9862 |
0.0126 |
-0.0652 |
0.0132 |
0.0192 |
1.5115 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C711.00 |
5.8900 |
10 |
6.2700 |
10 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.65% |
0.9843 |
0.0137 |
-0.0727 |
0.0147 |
0.0192 |
1.5115 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C711.00 |
5.8100 |
11 |
6.1700 |
10 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.65% |
0.9823 |
0.0152 |
-0.0788 |
0.0163 |
0.0191 |
1.5115 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C711.00 |
5.8300 |
10 |
6.2200 |
10 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.65% |
0.9823 |
0.0152 |
-0.0790 |
0.0164 |
0.0191 |
1.5115 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C711.00 |
5.3300 |
5 |
7.8900 |
27 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
16.56% |
0.8380 |
0.0395 |
-0.7761 |
0.0921 |
0.0163 |
1.5115 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C711.00 |
5.8800 |
10 |
6.2700 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.50% |
0.9723 |
0.0199 |
-0.1176 |
0.0239 |
0.0189 |
1.5115 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C711.00 |
5.9400 |
11 |
6.3200 |
11 |
5.1900 |
6.1000 |
167,133 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.50% |
0.9726 |
0.0198 |
-0.1167 |
0.0237 |
0.0189 |
1.5115 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C711.00 |
5.8700 |
11 |
6.2600 |
16 |
5.1900 |
6.1000 |
167,133 |
9 | 0.8200 |
7.3800 |
0.0400 |
11.36% |
0.9247 |
0.0333 |
-0.3182 |
0.0533 |
0.0180 |
1.5115 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.4200 |
11 |
5.1900 |
6.2000 |
167,124 |
25 | 0.8200 |
7.3800 |
0.0400 |
11.36% |
0.9273 |
0.0324 |
-0.3102 |
0.0519 |
0.0180 |
1.5113 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.2800 |
20 |
5.1900 |
6.3500 |
167,099 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.52% |
0.9951 |
0.0058 |
-0.0338 |
0.0053 |
0.0194 |
1.5106 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.3500 |
20 |
5.1900 |
6.3500 |
167,099 |
1 | 0.8200 |
7.3800 |
0.0400 |
6.52% |
0.9952 |
0.0057 |
-0.0335 |
0.0052 |
0.0194 |
1.5106 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.5200 |
15 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.52% |
0.9955 |
0.0054 |
-0.0326 |
0.0049 |
0.0194 |
1.5105 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.4800 |
16 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.94% |
0.9704 |
0.0200 |
-0.1289 |
0.0252 |
0.0189 |
1.5105 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.5300 |
10 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.02% |
0.9830 |
0.0140 |
-0.0798 |
0.0159 |
0.0191 |
1.5105 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.5300 |
10 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.79% |
0.9577 |
0.0245 |
-0.1816 |
0.0339 |
0.0186 |
1.5105 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.4500 |
17 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.74% |
0.9575 |
0.0248 |
-0.1813 |
0.0340 |
0.0186 |
1.5105 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C711.00 |
6.2000 |
5 |
6.4400 |
10 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.97% |
0.9829 |
0.0142 |
-0.0798 |
0.0159 |
0.0191 |
1.5105 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C711.00 |
6.1000 |
10 |
6.4300 |
12 |
5.1900 |
6.4200 |
167,098 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.57% |
0.9865 |
0.0122 |
-0.0654 |
0.0130 |
0.0192 |
1.5105 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C711.00 |
6.1500 |
10 |
6.5200 |
10 |
5.1900 |
6.4200 |
167,098 |
3 | 0.8200 |
7.3800 |
0.0400 |
6.59% |
0.9951 |
0.0057 |
-0.0340 |
0.0053 |
0.0194 |
1.5105 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C711.00 |
6.2000 |
10 |
6.5600 |
2 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.59% |
0.9953 |
0.0055 |
-0.0333 |
0.0051 |
0.0194 |
1.5104 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C711.00 |
6.2500 |
10 |
6.6300 |
18 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.59% |
0.9955 |
0.0053 |
-0.0326 |
0.0049 |
0.0194 |
1.5104 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C711.00 |
6.2000 |
12 |
6.5700 |
10 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.44% |
0.9667 |
0.0209 |
-0.1474 |
0.0278 |
0.0188 |
1.5104 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C711.00 |
6.1700 |
12 |
6.5700 |
17 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.44% |
0.9650 |
0.0218 |
-0.1528 |
0.0290 |
0.0188 |
1.5104 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C711.00 |
6.2800 |
10 |
6.6300 |
10 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.44% |
0.9654 |
0.0216 |
-0.1515 |
0.0287 |
0.0188 |
1.5104 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C711.00 |
6.2700 |
13 |
6.6500 |
13 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.65% |
0.9955 |
0.0053 |
-0.0329 |
0.0050 |
0.0194 |
1.5104 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C711.00 |
6.3300 |
10 |
6.7500 |
18 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.65% |
0.9959 |
0.0049 |
-0.0316 |
0.0046 |
0.0194 |
1.5104 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C711.00 |
6.3300 |
10 |
6.7200 |
17 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.65% |
0.9960 |
0.0048 |
-0.0313 |
0.0045 |
0.0194 |
1.5104 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C711.00 |
6.2600 |
10 |
6.6600 |
16 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.65% |
0.9956 |
0.0052 |
-0.0326 |
0.0049 |
0.0194 |
1.5104 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C711.00 |
6.3100 |
10 |
6.6900 |
16 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.65% |
0.9956 |
0.0052 |
-0.0327 |
0.0049 |
0.0194 |
1.5104 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C711.00 |
6.3100 |
10 |
6.6600 |
16 |
5.1900 |
6.3900 |
167,095 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8994 |
0.0343 |
-0.4673 |
0.0662 |
0.0175 |
1.5104 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C711.00 |
6.2100 |
10 |
6.5900 |
16 |
5.1900 |
6.3900 |
167,095 |
1 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8959 |
0.0352 |
-0.4785 |
0.0679 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C711.00 |
6.2200 |
10 |
6.6500 |
10 |
5.1900 |
6.3200 |
167,094 |
1 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8968 |
0.0350 |
-0.4757 |
0.0674 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C711.00 |
6.3200 |
13 |
6.7200 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8999 |
0.0342 |
-0.4656 |
0.0660 |
0.0175 |
1.5104 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C711.00 |
6.2300 |
10 |
6.6000 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8966 |
0.0350 |
-0.4762 |
0.0675 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C711.00 |
6.2100 |
13 |
6.6000 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8962 |
0.0351 |
-0.4773 |
0.0677 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C711.00 |
6.1900 |
13 |
6.6000 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8961 |
0.0352 |
-0.4779 |
0.0678 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C711.00 |
5.2000 |
5 |
6.6400 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8976 |
0.0348 |
-0.4729 |
0.0670 |
0.0175 |
1.5104 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C711.00 |
6.0600 |
10 |
6.4400 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8938 |
0.0357 |
-0.4852 |
0.0689 |
0.0174 |
1.5104 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C711.00 |
5.2000 |
5 |
7.8400 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.67% |
0.8900 |
0.0367 |
-0.4972 |
0.0706 |
0.0173 |
1.5104 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C711.00 |
6.0500 |
10 |
6.4600 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.95% |
0.9922 |
0.0082 |
-0.0442 |
0.0080 |
0.0193 |
1.5104 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C711.00 |
5.7800 |
10 |
6.1600 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.95% |
0.9901 |
0.0101 |
-0.0508 |
0.0099 |
0.0193 |
1.5104 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C711.00 |
5.8800 |
13 |
6.2600 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.95% |
0.9904 |
0.0098 |
-0.0497 |
0.0096 |
0.0193 |
1.5104 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C711.00 |
5.8900 |
15 |
6.2700 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.95% |
0.9907 |
0.0095 |
-0.0489 |
0.0093 |
0.0193 |
1.5104 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C711.00 |
5.8900 |
10 |
6.2800 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.95% |
0.9904 |
0.0099 |
-0.0499 |
0.0096 |
0.0193 |
1.5104 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C711.00 |
5.9200 |
10 |
6.2900 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9859 |
0.0128 |
-0.0666 |
0.0135 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C711.00 |
5.8600 |
13 |
6.2600 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9853 |
0.0133 |
-0.0684 |
0.0140 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C711.00 |
5.7500 |
16 |
6.1500 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9839 |
0.0144 |
-0.0725 |
0.0151 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C711.00 |
5.7900 |
13 |
6.1900 |
16 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9846 |
0.0138 |
-0.0704 |
0.0145 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C711.00 |
5.8300 |
16 |
6.2200 |
13 |
5.1900 |
6.1300 |
167,093 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9852 |
0.0134 |
-0.0688 |
0.0141 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C711.00 |
5.9600 |
10 |
6.3600 |
16 |
5.1900 |
6.1300 |
167,093 |
1 | 0.8200 |
7.3800 |
0.0400 |
7.46% |
0.9863 |
0.0125 |
-0.0653 |
0.0131 |
0.0192 |
1.5104 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C711.00 |
5.8300 |
12 |
6.2400 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.9022 |
0.0364 |
-0.4239 |
0.0648 |
0.0176 |
1.5104 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C711.00 |
5.9700 |
12 |
6.3300 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.9046 |
0.0358 |
-0.4168 |
0.0637 |
0.0176 |
1.5104 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C711.00 |
5.9800 |
10 |
6.3300 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.9054 |
0.0355 |
-0.4140 |
0.0632 |
0.0176 |
1.5104 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C711.00 |
5.8700 |
10 |
6.2300 |
10 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.9015 |
0.0366 |
-0.4262 |
0.0652 |
0.0175 |
1.5104 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C711.00 |
5.7700 |
10 |
6.1700 |
12 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.8991 |
0.0373 |
-0.4334 |
0.0663 |
0.0175 |
1.5104 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C711.00 |
5.5300 |
17 |
6.9200 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
12.63% |
0.8987 |
0.0374 |
-0.4345 |
0.0665 |
0.0175 |
1.5104 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C711.00 |
5.8000 |
10 |
6.1800 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
18.61% |
0.8081 |
0.0391 |
-0.9666 |
0.1025 |
0.0157 |
1.5104 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C711.00 |
5.4800 |
16 |
7.8400 |
16 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
18.61% |
0.8030 |
0.0397 |
-0.9818 |
0.1041 |
0.0156 |
1.5104 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C711.00 |
5.2000 |
5 |
7.7200 |
17 |
5.1900 |
6.0000 |
167,092 |
0 | 0.8200 |
7.3800 |
0.0400 |
16.73% |
0.8274 |
0.0407 |
-0.8157 |
0.0959 |
0.0161 |
1.5104 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C711.00 |
5.2000 |
5 |
7.8400 |
17 |
5.1900 |
6.0000 |
167,092 |
50 | 0.8200 |
7.3800 |
0.0400 |
17.27% |
0.8204 |
0.0404 |
-0.8625 |
0.0983 |
0.0159 |
1.5104 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C711.00 |
5.4800 |
16 |
6.0000 |
50 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.48% |
0.9698 |
0.0215 |
-0.1250 |
0.0257 |
0.0189 |
1.5090 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C711.00 |
5.6100 |
10 |
5.9800 |
12 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.48% |
0.9678 |
0.0227 |
-0.1308 |
0.0271 |
0.0188 |
1.5090 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C711.00 |
5.7300 |
13 |
6.0000 |
50 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.48% |
0.9684 |
0.0223 |
-0.1292 |
0.0267 |
0.0189 |
1.5090 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C711.00 |
5.7200 |
10 |
6.1300 |
10 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.48% |
0.9699 |
0.0214 |
-0.1247 |
0.0256 |
0.0189 |
1.5090 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C711.00 |
4.3900 |
16 |
7.8400 |
16 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
8.48% |
0.9726 |
0.0198 |
-0.1166 |
0.0237 |
0.0189 |
1.5090 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C711.00 |
4.2100 |
16 |
6.3600 |
16 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9862 |
0.0125 |
-0.0659 |
0.0132 |
0.0192 |
1.5090 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C711.00 |
5.9500 |
13 |
6.3200 |
17 |
5.1900 |
6.1300 |
167,042 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9865 |
0.0123 |
-0.0649 |
0.0130 |
0.0192 |
1.5090 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C711.00 |
6.0100 |
15 |
6.3900 |
10 |
5.1900 |
6.1300 |
167,042 |
1 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9870 |
0.0119 |
-0.0632 |
0.0125 |
0.0192 |
1.5090 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C711.00 |
3.6900 |
16 |
7.5300 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9843 |
0.0140 |
-0.0715 |
0.0147 |
0.0192 |
1.5090 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C711.00 |
5.9200 |
16 |
6.3000 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9858 |
0.0128 |
-0.0670 |
0.0135 |
0.0192 |
1.5090 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C711.00 |
6.0000 |
16 |
6.3800 |
17 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.49% |
0.9864 |
0.0124 |
-0.0653 |
0.0131 |
0.0192 |
1.5090 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C711.00 |
5.9800 |
16 |
6.3900 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.73% |
0.8263 |
0.0385 |
-0.8675 |
0.0963 |
0.0160 |
1.5090 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C711.00 |
5.8500 |
20 |
7.7000 |
17 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.73% |
0.8242 |
0.0388 |
-0.8740 |
0.0970 |
0.0160 |
1.5090 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C711.00 |
5.9400 |
21 |
7.8400 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
18.77% |
0.8113 |
0.0384 |
-0.9652 |
0.1014 |
0.0158 |
1.5090 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C711.00 |
6.0000 |
16 |
6.4100 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.07% |
0.9905 |
0.0096 |
-0.0500 |
0.0095 |
0.0193 |
1.5090 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C711.00 |
5.9700 |
13 |
6.3600 |
10 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.12% |
0.9495 |
0.0274 |
-0.2132 |
0.0390 |
0.0185 |
1.5090 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C711.00 |
5.8700 |
16 |
6.2600 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.12% |
0.9464 |
0.0287 |
-0.2227 |
0.0409 |
0.0184 |
1.5090 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C711.00 |
5.5900 |
16 |
5.9800 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.12% |
0.9412 |
0.0309 |
-0.2382 |
0.0440 |
0.0183 |
1.5090 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C711.00 |
5.6900 |
16 |
6.0900 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
10.12% |
0.9374 |
0.0324 |
-0.2493 |
0.0462 |
0.0182 |
1.5090 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C711.00 |
3.7300 |
16 |
7.4300 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8187 |
0.0403 |
-0.8765 |
0.0989 |
0.0159 |
1.5090 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C711.00 |
3.5000 |
16 |
7.4300 |
16 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8215 |
0.0399 |
-0.8682 |
0.0980 |
0.0160 |
1.5090 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C711.00 |
5.6900 |
12 |
6.1100 |
12 |
5.1900 |
5.5500 |
167,041 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8249 |
0.0394 |
-0.8581 |
0.0968 |
0.0160 |
1.5090 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C711.00 |
5.2000 |
16 |
5.7700 |
16 |
5.1900 |
5.5500 |
167,041 |
1 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8053 |
0.0421 |
-0.9146 |
0.1033 |
0.0156 |
1.5090 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C711.00 |
5.2700 |
16 |
5.6300 |
16 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8028 |
0.0424 |
-0.9216 |
0.1041 |
0.0156 |
1.5090 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C711.00 |
5.2000 |
16 |
5.9400 |
16 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8061 |
0.0420 |
-0.9123 |
0.1030 |
0.0157 |
1.5090 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C711.00 |
5.2000 |
16 |
7.4300 |
16 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
17.45% |
0.8066 |
0.0419 |
-0.9111 |
0.1029 |
0.0157 |
1.5090 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C711.00 |
5.3900 |
14 |
5.7700 |
10 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.84% |
0.9856 |
0.0143 |
-0.0633 |
0.0137 |
0.0192 |
1.5090 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C711.00 |
5.3700 |
11 |
5.7700 |
17 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.84% |
0.9852 |
0.0146 |
-0.0643 |
0.0140 |
0.0192 |
1.5090 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C711.00 |
5.3500 |
17 |
5.7200 |
10 |
5.1900 |
5.5200 |
167,040 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.77% |
0.9722 |
0.0219 |
-0.1093 |
0.0240 |
0.0189 |
1.5090 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C711.00 |
5.2600 |
11 |
5.6700 |
10 |
5.1900 |
5.5200 |
167,040 |
1 | 0.8200 |
7.3800 |
0.0400 |
7.77% |
0.9723 |
0.0219 |
-0.1090 |
0.0239 |
0.0189 |
1.5090 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C711.00 |
5.2900 |
10 |
5.6600 |
10 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.77% |
0.9716 |
0.0223 |
-0.1108 |
0.0244 |
0.0189 |
1.5089 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C711.00 |
5.3200 |
10 |
5.6900 |
20 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.77% |
0.9704 |
0.0231 |
-0.1142 |
0.0253 |
0.0189 |
1.5089 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C711.00 |
5.2600 |
12 |
5.6400 |
16 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9956 |
0.0061 |
-0.0302 |
0.0049 |
0.0194 |
1.5089 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C711.00 |
5.2500 |
18 |
5.6500 |
18 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9954 |
0.0063 |
-0.0306 |
0.0050 |
0.0194 |
1.5089 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C711.00 |
5.1700 |
18 |
5.5400 |
18 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9948 |
0.0070 |
-0.0321 |
0.0056 |
0.0194 |
1.5089 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C711.00 |
5.1500 |
16 |
5.5400 |
21 |
5.1900 |
5.3000 |
167,039 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9947 |
0.0072 |
-0.0326 |
0.0057 |
0.0194 |
1.5089 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C711.00 |
5.1300 |
10 |
5.4800 |
16 |
5.1900 |
5.3000 |
167,039 |
4 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9943 |
0.0077 |
-0.0336 |
0.0061 |
0.0194 |
1.5089 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C711.00 |
5.1300 |
16 |
5.4900 |
18 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9945 |
0.0075 |
-0.0331 |
0.0059 |
0.0194 |
1.5088 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C711.00 |
5.1300 |
18 |
5.5100 |
12 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9944 |
0.0075 |
-0.0333 |
0.0060 |
0.0194 |
1.5088 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C711.00 |
5.2100 |
16 |
5.5900 |
16 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.63% |
0.9948 |
0.0070 |
-0.0321 |
0.0056 |
0.0194 |
1.5088 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C711.00 |
5.2800 |
18 |
5.6700 |
12 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.34% |
0.9896 |
0.0116 |
-0.0492 |
0.0104 |
0.0193 |
1.5088 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C711.00 |
5.2200 |
17 |
6.3700 |
16 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
13.36% |
0.8632 |
0.0437 |
-0.5632 |
0.0822 |
0.0168 |
1.5088 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C711.00 |
4.3500 |
16 |
7.4300 |
16 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
15.74% |
0.8175 |
0.0449 |
-0.7945 |
0.0992 |
0.0159 |
1.5088 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C711.00 |
5.2600 |
13 |
5.6600 |
18 |
5.1900 |
5.6100 |
167,035 |
0 | 0.8200 |
7.3800 |
0.0400 |
9.81% |
0.9278 |
0.0374 |
-0.2684 |
0.0516 |
0.0181 |
1.5088 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C711.00 |
5.1300 |
32 |
5.6800 |
17 |
5.1900 |
5.6100 |
167,035 |
6 | 0.8200 |
7.3800 |
0.0400 |
8.07% |
0.9656 |
0.0251 |
-0.1311 |
0.0285 |
0.0188 |
1.5088 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C711.00 |
5.3000 |
78 |
5.6200 |
32 |
5.1900 |
5.3000 |
167,029 |
78 | 0.8200 |
7.3800 |
0.0400 |
8.07% |
0.9640 |
0.0261 |
-0.1357 |
0.0297 |
0.0188 |
1.5087 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C711.00 |
5.2500 |
10 |
5.5000 |
78 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.31% |
0.9765 |
0.0202 |
-0.0921 |
0.0208 |
0.0190 |
1.5069 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C711.00 |
3.6600 |
16 |
5.5000 |
78 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.31% |
0.9764 |
0.0203 |
-0.0924 |
0.0209 |
0.0190 |
1.5069 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C711.00 |
5.2200 |
16 |
5.5000 |
78 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.31% |
0.9765 |
0.0202 |
-0.0921 |
0.0208 |
0.0190 |
1.5069 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C711.00 |
5.2800 |
17 |
5.6600 |
17 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.31% |
0.9771 |
0.0198 |
-0.0905 |
0.0203 |
0.0190 |
1.5069 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C711.00 |
5.3500 |
18 |
5.7600 |
16 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.79% |
0.9866 |
0.0135 |
-0.0601 |
0.0129 |
0.0192 |
1.5069 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C711.00 |
5.3300 |
12 |
5.7200 |
18 |
5.1900 |
5.6700 |
166,951 |
0 | 0.8200 |
7.3800 |
0.0400 |
6.79% |
0.9851 |
0.0148 |
-0.0642 |
0.0141 |
0.0192 |
1.5069 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C711.00 |
5.4400 |
10 |
5.7600 |
10 |
5.1900 |
5.6700 |
166,951 |
1 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9954 |
0.0061 |
-0.0309 |
0.0050 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C711.00 |
5.3600 |
16 |
5.7200 |
16 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9949 |
0.0068 |
-0.0324 |
0.0055 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C711.00 |
5.3600 |
13 |
5.7200 |
18 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9948 |
0.0069 |
-0.0327 |
0.0056 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C711.00 |
5.3600 |
13 |
5.7200 |
17 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9949 |
0.0067 |
-0.0323 |
0.0055 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C711.00 |
3.5300 |
17 |
5.7200 |
17 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9947 |
0.0070 |
-0.0330 |
0.0057 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C711.00 |
5.3300 |
18 |
5.7000 |
16 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9949 |
0.0068 |
-0.0324 |
0.0055 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C711.00 |
5.4300 |
17 |
5.7800 |
17 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9954 |
0.0062 |
-0.0311 |
0.0051 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C711.00 |
5.3800 |
17 |
5.7600 |
17 |
5.1900 |
5.4500 |
166,950 |
0 | 0.8200 |
7.3800 |
0.0400 |
5.79% |
0.9950 |
0.0067 |
-0.0322 |
0.0054 |
0.0194 |
1.5069 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C711.00 |
3.5300 |
16 |
5.9000 |
20 |
5.1900 |
5.4500 |
166,950 |
1 | 0.8200 |
7.3800 |
0.0400 |
7.59% |
0.9788 |
0.0179 |
-0.0886 |
0.0191 |
0.0191 |
1.5069 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C711.00 |
5.4200 |
20 |
6.0200 |
20 |
5.1900 |
6.0200 |
166,949 |
2 | 0.8200 |
7.3800 |
0.0400 |
7.59% |
0.9779 |
0.0185 |
-0.0912 |
0.0198 |
0.0190 |
1.5069 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C711.00 |
3.4100 |
16 |
6.0100 |
1 |
5.1900 |
5.3300 |
166,947 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.41% |
0.9817 |
0.0161 |
-0.0785 |
0.0168 |
0.0191 |
1.5068 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C711.00 |
5.4400 |
16 |
5.8900 |
19 |
5.1900 |
5.3300 |
166,947 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.41% |
0.9817 |
0.0161 |
-0.0785 |
0.0168 |
0.0191 |
1.5068 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C711.00 |
5.3700 |
18 |
5.7500 |
18 |
5.1900 |
5.3300 |
166,947 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.41% |
0.9774 |
0.0193 |
-0.0907 |
0.0201 |
0.0190 |
1.5068 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C711.00 |
5.0600 |
16 |
5.5700 |
20 |
5.1900 |
5.3300 |
166,947 |
3 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9777 |
0.0196 |
-0.0881 |
0.0199 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C711.00 |
3.1700 |
16 |
6.0100 |
1 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9735 |
0.0226 |
-0.0992 |
0.0230 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C711.00 |
5.0800 |
16 |
5.4100 |
16 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9805 |
0.0175 |
-0.0805 |
0.0178 |
0.0191 |
1.5068 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C711.00 |
5.0800 |
16 |
5.4400 |
22 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9745 |
0.0219 |
-0.0966 |
0.0223 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C711.00 |
5.0300 |
10 |
5.4100 |
17 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9735 |
0.0226 |
-0.0992 |
0.0230 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C711.00 |
5.0200 |
12 |
5.3600 |
16 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9744 |
0.0220 |
-0.0969 |
0.0223 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C711.00 |
5.0200 |
12 |
5.3600 |
17 |
5.1900 |
5.1900 |
166,944 |
0 | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9732 |
0.0229 |
-0.1001 |
0.0232 |
0.0190 |
1.5068 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C711.00 |
5.0500 |
17 |
5.3700 |
17 |
5.1900 |
5.1900 |
166,944 |
— | 0.8200 |
7.3800 |
0.0400 |
7.23% |
0.9726 |
0.0233 |
-0.1016 |
0.0237 |
0.0189 |
1.5068 |