◢ QQQ11Jun26C713.00 – 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 QQQ11Jun26C713.00 4.6800 11 5.0500 11 2.7000 4.7800 134,608 0 0.4500 5.5000 0.0200 6.07% 0.9836 0.0179 -0.0628 0.0153 0.0192 1.1305
2026-06-11 13:14:53 QQQ11Jun26C713.00 4.5600 10 4.9100 10 2.7000 4.7800 134,608 0 0.4500 5.5000 0.0200 7.06% 0.9653 0.0290 -0.1177 0.0288 0.0189 1.1305
2026-06-11 13:14:50 QQQ11Jun26C713.00 4.6000 11 4.9500 10 2.7000 4.7800 134,608 0 0.4500 5.5000 0.0200 7.06% 0.9637 0.0301 -0.1216 0.0299 0.0188 1.1305
2026-06-11 13:14:46 QQQ11Jun26C713.00 4.6200 11 4.9900 11 2.7000 4.7800 134,608 0 0.4500 5.5000 0.0200 5.06% 0.9944 0.0084 -0.0316 0.0060 0.0194 1.1305
2026-06-11 13:14:42 QQQ11Jun26C713.00 4.6700 10 5.0600 10 2.7000 4.7800 134,608 0 0.4500 5.5000 0.0200 6.07% 0.9836 0.0179 -0.0628 0.0153 0.0192 1.1305
2026-06-11 13:14:38 QQQ11Jun26C713.00 4.7000 10 5.0500 11 2.7000 4.7800 134,608 1 0.4500 5.5000 0.0200 8.34% 0.9426 0.0367 -0.1959 0.0432 0.0184 1.1305
2026-06-11 13:14:34 QQQ11Jun26C713.00 4.5600 11 4.9200 11 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 8.34% 0.9357 0.0401 -0.2125 0.0472 0.0183 1.1305
2026-06-11 13:14:30 QQQ11Jun26C713.00 2.3700 10 5.2500 1 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 8.34% 0.9402 0.0379 -0.2018 0.0446 0.0184 1.1305
2026-06-11 13:14:26 QQQ11Jun26C713.00 4.5200 11 4.8700 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 8.34% 0.9341 0.0409 -0.2163 0.0481 0.0182 1.1305
2026-06-11 13:14:22 QQQ11Jun26C713.00 4.5100 11 4.8600 11 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 8.34% 0.9293 0.0432 -0.2275 0.0508 0.0181 1.1305
2026-06-11 13:14:18 QQQ11Jun26C713.00 4.5000 11 4.8800 11 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.98% 0.9822 0.0195 -0.0655 0.0165 0.0192 1.1305
2026-06-11 13:14:14 QQQ11Jun26C713.00 4.6000 10 4.9500 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.98% 0.9834 0.0184 -0.0628 0.0155 0.0192 1.1305
2026-06-11 13:14:10 QQQ11Jun26C713.00 4.6000 10 4.9500 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.61% 0.9884 0.0143 -0.0482 0.0114 0.0193 1.1305
2026-06-11 13:14:06 QQQ11Jun26C713.00 4.6200 10 4.9700 11 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.05% 0.9944 0.0084 -0.0316 0.0060 0.0194 1.1305
2026-06-11 13:14:02 QQQ11Jun26C713.00 4.6100 10 4.9600 11 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.58% 0.9892 0.0136 -0.0464 0.0107 0.0193 1.1305
2026-06-11 13:13:58 QQQ11Jun26C713.00 4.5700 11 4.9300 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.58% 0.9884 0.0145 -0.0482 0.0114 0.0193 1.1305
2026-06-11 13:13:54 QQQ11Jun26C713.00 4.5700 10 4.9300 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9949 0.0079 -0.0302 0.0055 0.0194 1.1305
2026-06-11 13:13:50 QQQ11Jun26C713.00 4.5600 10 4.9200 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9947 0.0081 -0.0306 0.0057 0.0194 1.1305
2026-06-11 13:13:47 QQQ11Jun26C713.00 4.5300 11 4.9200 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9947 0.0082 -0.0308 0.0058 0.0194 1.1305
2026-06-11 13:13:43 QQQ11Jun26C713.00 4.5700 10 4.9200 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9948 0.0081 -0.0305 0.0056 0.0194 1.1305
2026-06-11 13:13:39 QQQ11Jun26C713.00 4.5700 10 4.9200 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9949 0.0080 -0.0303 0.0056 0.0194 1.1305
2026-06-11 13:13:35 QQQ11Jun26C713.00 4.4900 10 4.8400 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9941 0.0090 -0.0321 0.0063 0.0194 1.1305
2026-06-11 13:13:31 QQQ11Jun26C713.00 4.5000 11 4.8900 16 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 4.95% 0.9943 0.0087 -0.0316 0.0061 0.0194 1.1305
2026-06-11 13:13:27 QQQ11Jun26C713.00 4.4900 11 4.8900 18 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.94% 0.9828 0.0191 -0.0638 0.0160 0.0192 1.1305
2026-06-11 13:13:23 QQQ11Jun26C713.00 4.5500 10 4.9300 18 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.94% 0.9833 0.0186 -0.0627 0.0156 0.0192 1.1305
2026-06-11 13:13:19 QQQ11Jun26C713.00 4.5500 11 4.9500 16 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.95% 0.9833 0.0186 -0.0627 0.0156 0.0192 1.1305
2026-06-11 13:13:15 QQQ11Jun26C713.00 4.6300 10 5.0000 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.06% 0.9944 0.0084 -0.0317 0.0060 0.0194 1.1305
2026-06-11 13:13:11 QQQ11Jun26C713.00 4.6200 11 5.0000 16 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.61% 0.9891 0.0137 -0.0467 0.0108 0.0193 1.1305
2026-06-11 13:13:07 QQQ11Jun26C713.00 4.5900 10 4.9600 16 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.61% 0.9884 0.0143 -0.0482 0.0114 0.0193 1.1305
2026-06-11 13:13:03 QQQ11Jun26C713.00 4.5900 11 4.9600 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.98% 0.9834 0.0184 -0.0628 0.0155 0.0192 1.1305
2026-06-11 13:12:59 QQQ11Jun26C713.00 4.5100 11 4.8600 1 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.47% 0.9892 0.0138 -0.0456 0.0107 0.0193 1.1305
2026-06-11 13:12:55 QQQ11Jun26C713.00 4.4900 11 4.8600 14 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.47% 0.9889 0.0142 -0.0464 0.0110 0.0193 1.1305
2026-06-11 13:12:52 QQQ11Jun26C713.00 4.4600 11 4.8500 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.47% 0.9885 0.0146 -0.0472 0.0113 0.0193 1.1305
2026-06-11 13:12:48 QQQ11Jun26C713.00 4.4500 10 4.8300 12 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 5.47% 0.9882 0.0150 -0.0481 0.0116 0.0193 1.1305
2026-06-11 13:12:44 QQQ11Jun26C713.00 4.4400 11 4.8000 10 2.7000 4.5500 134,607 0 0.4500 5.5000 0.0200 7.06% 0.9611 0.0317 -0.1276 0.0316 0.0188 1.1305
2026-06-11 13:12:40 QQQ11Jun26C713.00 4.3600 11 4.5500 1 2.7000 4.5500 134,607 1 0.4500 5.5000 0.0200 7.06% 0.9568 0.0345 -0.1374 0.0344 0.0187 1.1305
2026-06-11 13:12:36 QQQ11Jun26C713.00 4.3500 1 4.5500 1 2.7000 4.3800 134,606 0 0.4500 5.5000 0.0200 7.06% 0.9558 0.0352 -0.1398 0.0351 0.0187 1.1305
2026-06-11 13:12:32 QQQ11Jun26C713.00 4.2800 11 4.5500 1 2.7000 4.3800 134,606 77 0.4500 5.5000 0.0200 7.06% 0.9567 0.0346 -0.1378 0.0345 0.0187 1.1305
2026-06-11 13:12:28 QQQ11Jun26C713.00 4.3300 10 4.5500 1 2.7000 4.3700 134,529 508 0.4500 5.5000 0.0200 7.06% 0.9516 0.0379 -0.1491 0.0377 0.0186 1.1286
2026-06-11 13:12:24 QQQ11Jun26C713.00 4.3400 16 4.5500 1 2.7000 4.3800 134,021 218 0.4500 5.5000 0.0200 6.80% 0.9582 0.0349 -0.1299 0.0335 0.0187 1.1163
2026-06-11 13:12:20 QQQ11Jun26C713.00 4.3400 4 4.5500 1 2.7000 4.3600 133,803 66 0.4500 5.5000 0.0200 7.31% 0.9456 0.0402 -0.1671 0.0414 0.0185 1.1110
2026-06-11 13:12:16 QQQ11Jun26C713.00 4.2200 10 4.3700 2 2.7000 4.3500 133,737 31 0.4500 5.5000 0.0200 5.21% 0.9876 0.0164 -0.0477 0.0120 0.0193 1.1094
2026-06-11 13:12:12 QQQ11Jun26C713.00 4.2400 11 4.5500 1 2.7000 4.3600 133,706 0 0.4500 5.5000 0.0200 5.21% 0.9882 0.0157 -0.0465 0.0115 0.0193 1.1086
2026-06-11 13:12:08 QQQ11Jun26C713.00 4.2900 11 4.5500 1 2.7000 4.3600 133,706 0 0.4500 5.5000 0.0200 5.21% 0.9886 0.0153 -0.0457 0.0112 0.0193 1.1086
2026-06-11 13:12:04 QQQ11Jun26C713.00 4.1400 11 4.4900 11 2.7000 4.3600 133,706 1 0.4500 5.5000 0.0200 5.21% 0.9876 0.0164 -0.0479 0.0121 0.0193 1.1086
2026-06-11 13:12:01 QQQ11Jun26C713.00 4.2300 10 4.5500 1 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 5.21% 0.9876 0.0164 -0.0477 0.0120 0.0193 1.1086
2026-06-11 13:11:57 QQQ11Jun26C713.00 4.2100 1 4.5500 1 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 5.14% 0.9889 0.0151 -0.0446 0.0109 0.0193 1.1086
2026-06-11 13:11:53 QQQ11Jun26C713.00 4.1500 11 4.4900 1 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 5.14% 0.9875 0.0168 -0.0477 0.0122 0.0193 1.1086
2026-06-11 13:11:49 QQQ11Jun26C713.00 4.1200 11 4.5000 11 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 7.01% 0.9475 0.0407 -0.1569 0.0402 0.0185 1.1086
2026-06-11 13:11:45 QQQ11Jun26C713.00 4.1400 11 4.4800 1 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 5.47% 0.9821 0.0215 -0.0616 0.0166 0.0192 1.1086
2026-06-11 13:11:41 QQQ11Jun26C713.00 4.1300 11 4.4800 11 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 5.74% 0.9771 0.0252 -0.0746 0.0203 0.0191 1.1086
2026-06-11 13:11:38 QQQ11Jun26C713.00 4.1300 10 4.4800 1 2.7000 4.3300 133,705 0 0.4500 5.5000 0.0200 4.59% 0.9939 0.0100 -0.0313 0.0065 0.0194 1.1086
2026-06-11 13:11:34 QQQ11Jun26C713.00 4.1600 1 4.4700 10 2.7000 4.3300 133,705 5 0.4500 5.5000 0.0200 7.03% 0.9474 0.0407 -0.1573 0.0403 0.0185 1.1086
2026-06-11 13:11:30 QQQ11Jun26C713.00 4.1400 11 4.5300 10 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.66% 0.9798 0.0230 -0.0681 0.0183 0.0191 1.1085
2026-06-11 13:11:26 QQQ11Jun26C713.00 3.9600 11 4.3000 1 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.66% 0.9774 0.0253 -0.0732 0.0202 0.0191 1.1085
2026-06-11 13:11:22 QQQ11Jun26C713.00 3.8900 1 4.2000 1 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.66% 0.9747 0.0278 -0.0787 0.0221 0.0190 1.1085
2026-06-11 13:11:18 QQQ11Jun26C713.00 3.8900 1 4.2000 1 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.66% 0.9714 0.0308 -0.0856 0.0245 0.0190 1.1085
2026-06-11 13:11:14 QQQ11Jun26C713.00 3.8900 11 4.2700 1 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.88% 0.9673 0.0331 -0.0967 0.0274 0.0189 1.1085
2026-06-11 13:11:10 QQQ11Jun26C713.00 3.9800 1 4.2800 1 2.7000 4.1600 133,700 0 0.4500 5.5000 0.0200 5.28% 0.9814 0.0230 -0.0614 0.0171 0.0192 1.1085
2026-06-11 13:11:06 QQQ11Jun26C713.00 3.9800 10 4.2900 1 2.7000 4.1600 133,700 5 0.4500 5.5000 0.0200 4.43% 0.9937 0.0107 -0.0312 0.0067 0.0194 1.1085
2026-06-11 13:11:02 QQQ11Jun26C713.00 3.9800 10 4.3500 1 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 5.32% 0.9816 0.0226 -0.0613 0.0169 0.0192 1.1084
2026-06-11 13:10:58 QQQ11Jun26C713.00 3.9400 11 4.3000 2 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 6.88% 0.9426 0.0445 -0.1641 0.0432 0.0184 1.1084
2026-06-11 13:10:54 QQQ11Jun26C713.00 3.7100 16 4.1300 1 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 5.46% 0.9736 0.0299 -0.0789 0.0230 0.0190 1.1084
2026-06-11 13:10:50 QQQ11Jun26C713.00 3.7100 17 4.1600 1 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 5.46% 0.9740 0.0294 -0.0781 0.0226 0.0190 1.1084
2026-06-11 13:10:46 QQQ11Jun26C713.00 3.8800 10 4.2500 11 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 5.46% 0.9761 0.0274 -0.0738 0.0211 0.0191 1.1084
2026-06-11 13:10:42 QQQ11Jun26C713.00 3.8200 1 4.1900 11 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 5.96% 0.9627 0.0364 -0.1070 0.0306 0.0188 1.1084
2026-06-11 13:10:38 QQQ11Jun26C713.00 3.9300 10 4.2700 11 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 6.85% 0.9424 0.0448 -0.1639 0.0433 0.0184 1.1084
2026-06-11 13:10:34 QQQ11Jun26C713.00 3.9400 11 4.2800 1 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 4.92% 0.9870 0.0181 -0.0473 0.0126 0.0193 1.1084
2026-06-11 13:10:30 QQQ11Jun26C713.00 3.9100 10 4.2500 1 2.7000 4.0000 133,695 0 0.4500 5.5000 0.0200 7.62% 0.9275 0.0482 -0.2126 0.0518 0.0181 1.1084
2026-06-11 13:10:26 QQQ11Jun26C713.00 3.7300 16 4.1800 11 2.7000 4.0000 133,695 250 0.4500 5.5000 0.0200 7.62% 0.9205 0.0517 -0.2268 0.0555 0.0180 1.1084
2026-06-11 13:10:22 QQQ11Jun26C713.00 4.0000 250 4.2200 1 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 7.62% 0.9203 0.0518 -0.2273 0.0556 0.0180 1.1029
2026-06-11 13:10:18 QQQ11Jun26C713.00 4.0000 250 4.2800 1 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 6.91% 0.9428 0.0442 -0.1643 0.0430 0.0184 1.1029
2026-06-11 13:10:14 QQQ11Jun26C713.00 4.0000 250 4.2800 11 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 6.79% 0.9460 0.0430 -0.1556 0.0412 0.0185 1.1029
2026-06-11 13:10:10 QQQ11Jun26C713.00 4.0000 250 4.3300 12 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 7.05% 0.9400 0.0450 -0.1730 0.0447 0.0184 1.1029
2026-06-11 13:10:06 QQQ11Jun26C713.00 4.0000 250 4.2700 18 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 6.41% 0.9561 0.0386 -0.1277 0.0349 0.0187 1.1029
2026-06-11 13:10:02 QQQ11Jun26C713.00 4.0400 11 4.3900 14 2.7000 4.2600 133,445 0 0.4500 5.5000 0.0200 6.51% 0.9566 0.0376 -0.1284 0.0345 0.0187 1.1029
2026-06-11 13:09:58 QQQ11Jun26C713.00 4.1200 11 4.4700 10 2.7000 4.2600 133,445 1 0.4500 5.5000 0.0200 5.11% 0.9875 0.0169 -0.0475 0.0122 0.0193 1.1029
2026-06-11 13:09:54 QQQ11Jun26C713.00 4.1600 1 4.5100 12 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 6.18% 0.9687 0.0303 -0.0979 0.0265 0.0189 1.1029
2026-06-11 13:09:50 QQQ11Jun26C713.00 4.1500 11 4.5100 10 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 5.18% 0.9877 0.0164 -0.0473 0.0119 0.0193 1.1029
2026-06-11 13:09:46 QQQ11Jun26C713.00 4.0900 11 4.4900 16 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 5.18% 0.9868 0.0174 -0.0493 0.0127 0.0193 1.1029
2026-06-11 13:09:42 QQQ11Jun26C713.00 4.1700 11 4.5400 11 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 5.18% 0.9876 0.0166 -0.0477 0.0121 0.0193 1.1029
2026-06-11 13:09:38 QQQ11Jun26C713.00 4.1700 11 4.5400 11 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 6.95% 0.9510 0.0389 -0.1483 0.0381 0.0186 1.1029
2026-06-11 13:09:34 QQQ11Jun26C713.00 4.0600 1 4.4300 16 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 6.89% 0.9510 0.0392 -0.1469 0.0381 0.0186 1.1029
2026-06-11 13:09:30 QQQ11Jun26C713.00 4.0900 12 4.4600 10 2.7000 4.3300 133,444 0 0.4500 5.5000 0.0200 6.89% 0.9526 0.0382 -0.1436 0.0371 0.0186 1.1029
2026-06-11 13:09:27 QQQ11Jun26C713.00 4.0400 12 4.4400 12 2.7000 4.3300 133,444 1 0.4500 5.5000 0.0200 6.89% 0.9506 0.0395 -0.1477 0.0383 0.0186 1.1029
2026-06-11 13:09:23 QQQ11Jun26C713.00 4.2900 1 4.5200 1 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 6.89% 0.9546 0.0369 -0.1392 0.0358 0.0186 1.1029
2026-06-11 13:09:19 QQQ11Jun26C713.00 4.2900 1 4.5800 18 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 6.64% 0.9617 0.0334 -0.1197 0.0312 0.0188 1.1029
2026-06-11 13:09:15 QQQ11Jun26C713.00 4.2900 1 4.6200 16 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 5.90% 0.9777 0.0239 -0.0750 0.0199 0.0191 1.1029
2026-06-11 13:09:11 QQQ11Jun26C713.00 4.2900 1 4.5800 11 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 6.63% 0.9642 0.0316 -0.1139 0.0295 0.0188 1.1029
2026-06-11 13:09:07 QQQ11Jun26C713.00 4.2900 1 4.5600 16 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 6.63% 0.9616 0.0335 -0.1196 0.0313 0.0188 1.1029
2026-06-11 13:09:02 QQQ11Jun26C713.00 4.2900 11 4.6300 16 2.7000 4.6500 133,443 0 0.4500 5.5000 0.0200 7.09% 0.9518 0.0376 -0.1491 0.0376 0.0186 1.1029
2026-06-11 13:08:58 QQQ11Jun26C713.00 4.2900 6 4.6300 2 2.7000 4.6500 133,443 2 0.4500 5.5000 0.0200 5.97% 0.9776 0.0238 -0.0760 0.0200 0.0191 1.1029
2026-06-11 13:08:55 QQQ11Jun26C713.00 4.3700 1 4.7300 17 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.97% 0.9794 0.0221 -0.0718 0.0186 0.0191 1.1028
2026-06-11 13:08:51 QQQ11Jun26C713.00 4.3800 10 4.7300 2 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.97% 0.9799 0.0217 -0.0708 0.0183 0.0191 1.1028
2026-06-11 13:08:47 QQQ11Jun26C713.00 4.3000 14 4.6700 17 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.97% 0.9781 0.0233 -0.0749 0.0197 0.0191 1.1028
2026-06-11 13:08:43 QQQ11Jun26C713.00 4.3300 10 4.7000 17 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.97% 0.9779 0.0234 -0.0752 0.0197 0.0191 1.1028
2026-06-11 13:08:39 QQQ11Jun26C713.00 4.3300 11 4.7000 112 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.78% 0.9941 0.0093 -0.0314 0.0062 0.0194 1.1028
2026-06-11 13:08:35 QQQ11Jun26C713.00 4.2300 11 4.5700 16 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.36% 0.9861 0.0176 -0.0521 0.0133 0.0193 1.1028
2026-06-11 13:08:31 QQQ11Jun26C713.00 4.2400 16 4.6300 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.36% 0.9865 0.0172 -0.0511 0.0130 0.0193 1.1028
2026-06-11 13:08:27 QQQ11Jun26C713.00 4.3500 11 4.7200 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.36% 0.9880 0.0155 -0.0479 0.0117 0.0193 1.1028
2026-06-11 13:08:23 QQQ11Jun26C713.00 4.2400 10 4.6000 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9966 0.0063 -0.0250 0.0039 0.0195 1.1028
2026-06-11 13:08:19 QQQ11Jun26C713.00 4.2300 16 4.6100 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9965 0.0064 -0.0252 0.0039 0.0195 1.1028
2026-06-11 13:08:15 QQQ11Jun26C713.00 4.2100 16 4.6100 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9965 0.0064 -0.0252 0.0040 0.0195 1.1028
2026-06-11 13:08:11 QQQ11Jun26C713.00 4.2800 10 4.6400 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9968 0.0060 -0.0246 0.0037 0.0195 1.1028
2026-06-11 13:08:07 QQQ11Jun26C713.00 4.1400 11 4.5300 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9960 0.0071 -0.0262 0.0044 0.0195 1.1028
2026-06-11 13:08:03 QQQ11Jun26C713.00 4.0000 16 4.4400 17 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9952 0.0084 -0.0279 0.0052 0.0194 1.1028
2026-06-11 13:07:59 QQQ11Jun26C713.00 4.0700 11 4.4400 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9955 0.0080 -0.0273 0.0049 0.0194 1.1028
2026-06-11 13:07:54 QQQ11Jun26C713.00 3.8600 1 4.1800 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9932 0.0115 -0.0320 0.0071 0.0194 1.1028
2026-06-11 13:07:49 QQQ11Jun26C713.00 3.9000 14 4.2700 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 4.38% 0.9936 0.0109 -0.0312 0.0067 0.0194 1.1028
2026-06-11 13:07:45 QQQ11Jun26C713.00 3.9200 11 4.2800 16 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 6.25% 0.9608 0.0361 -0.1152 0.0318 0.0188 1.1028
2026-06-11 13:07:41 QQQ11Jun26C713.00 3.9300 10 4.3000 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 6.25% 0.9595 0.0371 -0.1179 0.0326 0.0187 1.1028
2026-06-11 13:07:37 QQQ11Jun26C713.00 3.9500 1 4.3000 18 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.28% 0.9814 0.0230 -0.0614 0.0171 0.0192 1.1028
2026-06-11 13:07:33 QQQ11Jun26C713.00 3.8800 14 4.2200 16 2.7000 3.9900 133,441 0 0.4500 5.5000 0.0200 5.31% 0.9797 0.0246 -0.0652 0.0184 0.0191 1.1028
2026-06-11 13:07:29 QQQ11Jun26C713.00 3.8100 1 3.9900 1 2.7000 3.9900 133,441 1 0.4500 5.5000 0.0200 5.31% 0.9771 0.0272 -0.0703 0.0204 0.0191 1.1028
2026-06-11 13:07:25 QQQ11Jun26C713.00 3.8100 10 4.2000 18 2.7000 4.0700 133,440 0 0.4500 5.5000 0.0200 5.31% 0.9784 0.0259 -0.0677 0.0194 0.0191 1.1028
2026-06-11 13:07:20 QQQ11Jun26C713.00 3.8700 5 4.2300 18 2.7000 4.0700 133,440 0 0.4500 5.5000 0.0200 5.31% 0.9794 0.0249 -0.0657 0.0186 0.0191 1.1028
2026-06-11 13:07:16 QQQ11Jun26C713.00 3.9900 1 4.3300 16 2.7000 4.0700 133,440 0 0.4500 5.5000 0.0200 5.31% 0.9816 0.0226 -0.0613 0.0169 0.0192 1.1028
2026-06-11 13:07:12 QQQ11Jun26C713.00 3.8500 10 4.2500 12 2.7000 4.0700 133,440 7 0.4500 5.5000 0.0200 6.50% 0.9540 0.0396 -0.1335 0.0362 0.0186 1.1028
2026-06-11 13:07:08 QQQ11Jun26C713.00 4.0900 5 4.3100 16 2.7000 3.9300 133,433 0 0.4500 5.5000 0.0200 6.50% 0.9565 0.0378 -0.1283 0.0346 0.0187 1.1027
2026-06-11 13:07:04 QQQ11Jun26C713.00 3.9900 11 4.3100 16 2.7000 3.9300 133,433 0 0.4500 5.5000 0.0200 5.49% 0.9791 0.0244 -0.0681 0.0189 0.0191 1.1027
2026-06-11 13:06:59 QQQ11Jun26C713.00 3.9400 5 4.2400 12 2.7000 3.9300 133,433 0 0.4500 5.5000 0.0200 5.49% 0.9763 0.0271 -0.0739 0.0210 0.0191 1.1027
2026-06-11 13:06:55 QQQ11Jun26C713.00 3.7400 17 4.1500 16 2.7000 3.9300 133,433 0 0.4500 5.5000 0.0200 4.19% 0.9947 0.0096 -0.0284 0.0057 0.0194 1.1027
2026-06-11 13:06:51 QQQ11Jun26C713.00 3.7300 16 4.1500 6 2.7000 3.9300 133,433 0 0.4500 5.5000 0.0200 4.19% 0.9946 0.0098 -0.0286 0.0058 0.0194 1.1027
2026-06-11 13:06:47 QQQ11Jun26C713.00 3.7400 16 4.1900 18 2.7000 3.9300 133,433 1 0.4500 5.5000 0.0200 4.19% 0.9949 0.0094 -0.0281 0.0055 0.0194 1.1027
2026-06-11 13:06:43 QQQ11Jun26C713.00 3.7000 1 4.0300 16 2.7000 3.9400 133,432 0 0.4500 5.5000 0.0200 4.19% 0.9935 0.0116 -0.0308 0.0068 0.0194 1.1026
2026-06-11 13:06:39 QQQ11Jun26C713.00 3.7000 16 4.0600 2 2.7000 3.9400 133,432 0 0.4500 5.5000 0.0200 4.19% 0.9933 0.0119 -0.0311 0.0070 0.0194 1.1026
2026-06-11 13:06:35 QQQ11Jun26C713.00 3.7200 16 4.0800 111 2.7000 3.9400 133,432 50 0.4500 5.5000 0.0200 5.03% 0.9806 0.0250 -0.0607 0.0177 0.0192 1.1026
2026-06-11 13:06:31 QQQ11Jun26C713.00 3.7100 16 4.1100 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.50% 0.9479 0.0437 -0.1457 0.0400 0.0185 1.1016
2026-06-11 13:06:26 QQQ11Jun26C713.00 3.7000 16 4.1300 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.50% 0.9438 0.0464 -0.1535 0.0424 0.0184 1.1016
2026-06-11 13:06:22 QQQ11Jun26C713.00 3.7100 16 4.0900 12 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 5.28% 0.9754 0.0291 -0.0733 0.0216 0.0191 1.1016
2026-06-11 13:06:18 QQQ11Jun26C713.00 3.7000 16 4.1100 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 5.92% 0.9629 0.0365 -0.1060 0.0304 0.0188 1.1016
2026-06-11 13:06:13 QQQ11Jun26C713.00 3.8800 16 4.3400 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 5.92% 0.9674 0.0328 -0.0970 0.0273 0.0189 1.1016
2026-06-11 13:06:08 QQQ11Jun26C713.00 3.9600 17 4.3400 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.32% 0.9608 0.0357 -0.1167 0.0318 0.0188 1.1016
2026-06-11 13:06:04 QQQ11Jun26C713.00 3.9400 16 4.2500 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.32% 0.9616 0.0351 -0.1148 0.0313 0.0188 1.1016
2026-06-11 13:06:00 QQQ11Jun26C713.00 4.0200 12 4.3000 2 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.32% 0.9632 0.0339 -0.1116 0.0302 0.0188 1.1016
2026-06-11 13:05:56 QQQ11Jun26C713.00 3.9100 3 4.2200 1 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.32% 0.9555 0.0396 -0.1274 0.0353 0.0187 1.1016
2026-06-11 13:05:52 QQQ11Jun26C713.00 3.9500 16 4.3100 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 4.49% 0.9931 0.0115 -0.0328 0.0072 0.0194 1.1016
2026-06-11 13:05:48 QQQ11Jun26C713.00 3.8800 16 4.3600 17 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 4.49% 0.9936 0.0107 -0.0317 0.0068 0.0194 1.1016
2026-06-11 13:05:44 QQQ11Jun26C713.00 4.0000 16 4.4000 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 4.49% 0.9938 0.0104 -0.0313 0.0066 0.0194 1.1016
2026-06-11 13:05:40 QQQ11Jun26C713.00 3.9100 16 4.2900 17 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.63% 0.9525 0.0397 -0.1390 0.0371 0.0186 1.1016
2026-06-11 13:05:36 QQQ11Jun26C713.00 4.0000 16 4.4100 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.63% 0.9531 0.0393 -0.1377 0.0368 0.0186 1.1016
2026-06-11 13:05:32 QQQ11Jun26C713.00 4.0200 16 4.3400 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 7.30% 0.9379 0.0446 -0.1832 0.0459 0.0183 1.1016
2026-06-11 13:05:29 QQQ11Jun26C713.00 3.9900 16 4.3400 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 7.30% 0.9377 0.0448 -0.1837 0.0461 0.0183 1.1016
2026-06-11 13:05:25 QQQ11Jun26C713.00 3.8800 12 4.2400 17 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 7.30% 0.9326 0.0476 -0.1941 0.0489 0.0182 1.1016
2026-06-11 13:05:21 QQQ11Jun26C713.00 3.7000 16 3.9900 5 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 7.30% 0.9239 0.0523 -0.2115 0.0537 0.0180 1.1016
2026-06-11 13:05:17 QQQ11Jun26C713.00 3.6800 16 4.1000 18 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 7.30% 0.9174 0.0556 -0.2238 0.0571 0.0179 1.1016
2026-06-11 13:05:13 QQQ11Jun26C713.00 3.6800 16 4.1000 17 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 4.28% 0.9927 0.0126 -0.0328 0.0076 0.0194 1.1016
2026-06-11 13:05:09 QQQ11Jun26C713.00 3.8000 16 4.1600 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 4.28% 0.9935 0.0114 -0.0312 0.0068 0.0194 1.1016
2026-06-11 13:05:05 QQQ11Jun26C713.00 3.6600 20 4.0700 17 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.04% 0.9639 0.0349 -0.1058 0.0297 0.0188 1.1016
2026-06-11 13:05:00 QQQ11Jun26C713.00 3.2700 16 3.6900 16 2.7000 3.4500 133,382 0 0.4500 5.5000 0.0200 6.04% 0.9437 0.0500 -0.1441 0.0425 0.0184 1.1016
2026-06-11 13:04:56 QQQ11Jun26C713.00 3.1800 16 3.5900 16 2.7000 3.4500 133,382 11 0.4500 5.5000 0.0200 6.04% 0.9406 0.0522 -0.1495 0.0443 0.0184 1.1016
2026-06-11 13:04:52 QQQ11Jun26C713.00 3.4500 16 3.8600 16 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 6.04% 0.9447 0.0493 -0.1423 0.0419 0.0184 1.1014
2026-06-11 13:04:48 QQQ11Jun26C713.00 3.4500 11 3.7700 10 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 5.32% 0.9654 0.0384 -0.0924 0.0287 0.0189 1.1014
2026-06-11 13:04:44 QQQ11Jun26C713.00 3.4500 11 3.7700 17 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 5.32% 0.9642 0.0395 -0.0945 0.0295 0.0188 1.1014
2026-06-11 13:04:40 QQQ11Jun26C713.00 3.3300 16 3.7300 17 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 4.27% 0.9871 0.0208 -0.0430 0.0125 0.0193 1.1014
2026-06-11 13:04:36 QQQ11Jun26C713.00 3.3200 20 3.7400 14 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 4.27% 0.9870 0.0209 -0.0432 0.0126 0.0193 1.1014
2026-06-11 13:04:32 QQQ11Jun26C713.00 3.2800 1 3.6800 11 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 4.27% 0.9871 0.0208 -0.0430 0.0125 0.0193 1.1014
2026-06-11 13:04:28 QQQ11Jun26C713.00 3.2700 1 3.6900 10 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 4.27% 0.9865 0.0217 -0.0441 0.0130 0.0193 1.1014
2026-06-11 13:04:24 QQQ11Jun26C713.00 3.3000 16 3.6600 10 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 4.27% 0.9852 0.0234 -0.0463 0.0140 0.0192 1.1014
2026-06-11 13:04:20 QQQ11Jun26C713.00 3.2400 16 3.6600 17 2.7000 3.4200 133,371 0 0.4500 5.5000 0.0200 5.09% 0.9674 0.0382 -0.0855 0.0273 0.0189 1.1014
2026-06-11 13:04:17 QQQ11Jun26C713.00 3.2200 32 3.6600 17 2.7000 3.4200 133,371 2 0.4500 5.5000 0.0200 5.09% 0.9665 0.0391 -0.0872 0.0280 0.0189 1.1014
2026-06-11 13:04:13 QQQ11Jun26C713.00 3.1600 16 3.5600 12 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9630 0.0424 -0.0931 0.0303 0.0188 1.1013
2026-06-11 13:04:09 QQQ11Jun26C713.00 3.1500 16 3.4900 16 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9619 0.0434 -0.0949 0.0310 0.0188 1.1013
2026-06-11 13:04:05 QQQ11Jun26C713.00 3.1500 16 3.4900 17 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9597 0.0454 -0.0985 0.0325 0.0187 1.1013
2026-06-11 13:04:01 QQQ11Jun26C713.00 3.1500 16 3.5100 16 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9608 0.0444 -0.0967 0.0317 0.0188 1.1013
2026-06-11 13:03:57 QQQ11Jun26C713.00 3.1100 16 3.5300 12 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9604 0.0448 -0.0974 0.0320 0.0188 1.1013
2026-06-11 13:03:53 QQQ11Jun26C713.00 3.2300 16 3.6100 16 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 5.09% 0.9628 0.0426 -0.0934 0.0304 0.0188 1.1013
2026-06-11 13:03:49 QQQ11Jun26C713.00 3.2300 16 3.6100 16 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 4.81% 0.9732 0.0344 -0.0720 0.0232 0.0190 1.1013
2026-06-11 13:03:45 QQQ11Jun26C713.00 3.2000 16 3.6100 16 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 4.81% 0.9725 0.0351 -0.0732 0.0237 0.0190 1.1013
2026-06-11 13:03:41 QQQ11Jun26C713.00 3.1300 16 3.5200 17 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 4.81% 0.9670 0.0409 -0.0824 0.0276 0.0189 1.1013
2026-06-11 13:03:37 QQQ11Jun26C713.00 3.2800 16 3.6700 17 2.7000 3.4900 133,369 0 0.4500 5.5000 0.0200 7.12% 0.8956 0.0679 -0.2566 0.0679 0.0175 1.1013
2026-06-11 13:03:32 QQQ11Jun26C713.00 3.2800 17 3.6900 16 2.7000 3.4900 133,369 2 0.4500 5.5000 0.0200 3.81% 0.9928 0.0140 -0.0308 0.0075 0.0194 1.1013
2026-06-11 13:03:28 QQQ11Jun26C713.00 3.2100 17 3.5900 16 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9350 0.0560 -0.1590 0.0475 0.0183 1.1013
2026-06-11 13:03:23 QQQ11Jun26C713.00 3.1800 16 3.5900 18 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9350 0.0560 -0.1590 0.0475 0.0183 1.1013
2026-06-11 13:03:19 QQQ11Jun26C713.00 3.2200 17 3.6000 17 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9347 0.0562 -0.1595 0.0477 0.0183 1.1013
2026-06-11 13:03:14 QQQ11Jun26C713.00 3.1800 16 3.5200 1 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9350 0.0560 -0.1590 0.0475 0.0183 1.1013
2026-06-11 13:03:09 QQQ11Jun26C713.00 3.2400 16 3.6500 18 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9367 0.0549 -0.1562 0.0466 0.0183 1.1013
2026-06-11 13:03:03 QQQ11Jun26C713.00 3.4000 10 3.7800 10 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9455 0.0488 -0.1408 0.0414 0.0185 1.1013
2026-06-11 13:02:59 QQQ11Jun26C713.00 3.4000 1 3.7400 16 2.7000 3.5600 133,367 0 0.4500 5.5000 0.0200 6.04% 0.9402 0.0525 -0.1502 0.0446 0.0184 1.1013
2026-06-11 13:02:55 QQQ11Jun26C713.00 3.4000 17 3.7600 18 2.7000 3.5600 133,367 4 0.4500 5.5000 0.0200 4.34% 0.9875 0.0199 -0.0428 0.0122 0.0193 1.1013
2026-06-11 13:02:51 QQQ11Jun26C713.00 3.4000 17 3.7000 16 2.7000 3.4900 133,363 0 0.4500 5.5000 0.0200 4.34% 0.9858 0.0222 -0.0458 0.0136 0.0193 1.1012
2026-06-11 13:02:47 QQQ11Jun26C713.00 3.4000 5 3.7000 18 2.7000 3.4900 133,363 0 0.4500 5.5000 0.0200 4.34% 0.9854 0.0227 -0.0464 0.0138 0.0192 1.1012
2026-06-11 13:02:43 QQQ11Jun26C713.00 3.4000 16 3.7000 17 2.7000 3.4900 133,363 0 0.4500 5.5000 0.0200 5.40% 0.9610 0.0416 -0.1015 0.0316 0.0188 1.1012
2026-06-11 13:02:39 QQQ11Jun26C713.00 3.4000 6 3.7100 17 2.7000 3.4900 133,363 0 0.4500 5.5000 0.0200 5.40% 0.9593 0.0431 -0.1044 0.0328 0.0187 1.1012
2026-06-11 13:02:35 QQQ11Jun26C713.00 3.4200 1 3.7200 10 2.7000 3.4900 133,363 1 0.4500 5.5000 0.0200 4.67% 0.9793 0.0285 -0.0599 0.0187 0.0191 1.1012
2026-06-11 13:02:31 QQQ11Jun26C713.00 3.4100 16 3.7400 16 2.7000 3.4900 133,362 0 0.4500 5.5000 0.0200 5.46% 0.9623 0.0401 -0.1001 0.0308 0.0188 1.1012
2026-06-11 13:02:27 QQQ11Jun26C713.00 3.3500 17 3.7700 16 2.7000 3.4900 133,362 0 0.4500 5.5000 0.0200 5.46% 0.9598 0.0423 -0.1045 0.0325 0.0187 1.1012
2026-06-11 13:02:23 QQQ11Jun26C713.00 3.4900 16 3.8700 16 2.7000 3.4900 133,362 1 0.4500 5.5000 0.0200 5.46% 0.9668 0.0361 -0.0917 0.0277 0.0189 1.1012
2026-06-11 13:02:19 QQQ11Jun26C713.00 3.4800 16 3.9700 16 2.7000 4.0000 133,361 1 0.4500 5.5000 0.0200 5.46% 0.9650 0.0378 -0.0951 0.0290 0.0188 1.1012
2026-06-11 13:02:15 QQQ11Jun26C713.00 3.5500 16 3.9400 16 2.7000 3.5700 133,360 0 0.4500 5.5000 0.0200 10.00% 0.8445 0.0636 -0.4621 0.0896 0.0165 1.1012
2026-06-11 13:02:10 QQQ11Jun26C713.00 3.4700 16 3.8600 16 2.7000 3.5700 133,360 5 0.4500 5.5000 0.0200 10.00% 0.8445 0.0636 -0.4621 0.0896 0.0165 1.1012
2026-06-11 13:02:06 QQQ11Jun26C713.00 3.3000 17 3.7100 16 2.7000 3.3000 133,355 5 0.4500 5.5000 0.0200 10.00% 0.8284 0.0679 -0.4913 0.0955 0.0162 1.1011
2026-06-11 13:02:02 QQQ11Jun26C713.00 3.1000 16 3.5200 16 2.7000 3.3100 133,350 3 0.4500 5.5000 0.0200 10.00% 0.8204 0.0699 -0.5049 0.0982 0.0160 1.1010
2026-06-11 13:01:58 QQQ11Jun26C713.00 3.4700 5 3.7800 16 2.7000 3.2700 133,347 0 0.4500 5.5000 0.0200 10.00% 0.8061 0.0733 -0.5284 0.1030 0.0157 1.1010
2026-06-11 13:01:55 QQQ11Jun26C713.00 3.4700 16 3.7800 16 2.7000 3.2700 133,347 0 0.4500 5.5000 0.0200 6.00% 0.9443 0.0499 -0.1421 0.0421 0.0184 1.1010
2026-06-11 13:01:50 QQQ11Jun26C713.00 3.1100 16 3.4200 16 2.7000 3.2700 133,347 1 0.4500 5.5000 0.0200 5.54% 0.9428 0.0553 -0.1347 0.0430 0.0184 1.1010
2026-06-11 13:01:46 QQQ11Jun26C713.00 3.1100 16 3.4400 18 2.7000 2.7800 133,346 0 0.4500 5.5000 0.0200 5.54% 0.9403 0.0572 -0.1387 0.0445 0.0184 1.1009
2026-06-11 13:01:42 QQQ11Jun26C713.00 2.9900 16 3.3800 18 2.7000 2.7800 133,346 0 0.4500 5.5000 0.0200 5.59% 0.9407 0.0563 -0.1393 0.0442 0.0184 1.1009
2026-06-11 13:01:38 QQQ11Jun26C713.00 2.9900 16 3.3800 18 2.7000 2.7800 133,346 0 0.4500 5.5000 0.0200 5.59% 0.9376 0.0586 -0.1444 0.0461 0.0183 1.1009
2026-06-11 13:01:34 QQQ11Jun26C713.00 3.0300 16 3.4500 18 2.7000 2.7800 133,346 — 0.4500 5.5000 0.0200 5.59% 0.9361 0.0597 -0.1467 0.0469 0.0183 1.1009