◢
QQQ11Jun26C715.00 – 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 |
QQQ11Jun26C715.00 |
0.5600 |
2 |
3.0500 |
10 |
0.9500 |
2.5300 |
205,570 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9917 |
0.0190 |
-0.0301 |
0.0085 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C715.00 |
2.4700 |
1 |
2.9200 |
11 |
0.9500 |
2.5300 |
205,570 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9904 |
0.0214 |
-0.0318 |
0.0096 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C715.00 |
2.4400 |
2 |
2.9300 |
11 |
0.9500 |
2.5300 |
205,570 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9892 |
0.0238 |
-0.0335 |
0.0107 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C715.00 |
2.5300 |
17 |
3.0000 |
11 |
0.9500 |
2.5300 |
205,570 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9907 |
0.0210 |
-0.0315 |
0.0094 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C715.00 |
2.6400 |
2 |
3.0700 |
11 |
0.9500 |
2.5300 |
205,570 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9917 |
0.0190 |
-0.0301 |
0.0085 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C715.00 |
2.6400 |
2 |
3.1200 |
11 |
0.9500 |
2.5300 |
205,570 |
2 | 0.2500 |
3.7000 |
0.0100 |
4.44% |
0.9603 |
0.0513 |
-0.0876 |
0.0322 |
0.0188 |
0.8110 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C715.00 |
2.4500 |
1 |
2.9300 |
10 |
0.9500 |
2.4500 |
205,568 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.44% |
0.9501 |
0.0616 |
-0.1018 |
0.0387 |
0.0186 |
0.8110 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C715.00 |
2.5600 |
1 |
3.0400 |
10 |
0.9500 |
2.4500 |
205,568 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.44% |
0.9568 |
0.0549 |
-0.0925 |
0.0344 |
0.0187 |
0.8110 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C715.00 |
2.4600 |
54 |
2.8800 |
11 |
0.9500 |
2.4500 |
205,568 |
1 | 0.2500 |
3.7000 |
0.0100 |
4.44% |
0.9476 |
0.0641 |
-0.1051 |
0.0402 |
0.0186 |
0.8110 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C715.00 |
2.4000 |
10 |
2.8600 |
1 |
0.9500 |
2.5000 |
205,567 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.44% |
0.9398 |
0.0715 |
-0.1153 |
0.0448 |
0.0184 |
0.8110 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C715.00 |
2.5100 |
1 |
2.8900 |
11 |
0.9500 |
2.5000 |
205,567 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9914 |
0.0205 |
-0.0297 |
0.0087 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C715.00 |
2.5000 |
10 |
2.9600 |
11 |
0.9500 |
2.5000 |
205,567 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9926 |
0.0180 |
-0.0282 |
0.0077 |
0.0194 |
0.8110 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C715.00 |
2.4900 |
2 |
2.9600 |
11 |
0.9500 |
2.9700 |
205,565 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9927 |
0.0178 |
-0.0281 |
0.0076 |
0.0194 |
0.8109 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C715.00 |
2.5500 |
1 |
2.9600 |
1 |
0.9500 |
2.9700 |
205,565 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9931 |
0.0169 |
-0.0275 |
0.0072 |
0.0195 |
0.8109 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C715.00 |
2.5200 |
2 |
2.9700 |
11 |
0.9500 |
2.7600 |
205,564 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9932 |
0.0167 |
-0.0273 |
0.0071 |
0.0195 |
0.8109 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C715.00 |
2.5000 |
10 |
2.9400 |
11 |
0.9500 |
2.7600 |
205,564 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9922 |
0.0188 |
-0.0287 |
0.0080 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C715.00 |
2.5000 |
17 |
2.9400 |
10 |
0.9500 |
2.7600 |
205,564 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9926 |
0.0180 |
-0.0282 |
0.0077 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C715.00 |
2.5000 |
17 |
2.9400 |
10 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9922 |
0.0188 |
-0.0287 |
0.0080 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C715.00 |
2.5100 |
10 |
2.9200 |
1 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9920 |
0.0192 |
-0.0289 |
0.0082 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C715.00 |
2.5100 |
10 |
2.9400 |
10 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9923 |
0.0186 |
-0.0285 |
0.0079 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C715.00 |
2.5100 |
10 |
2.9400 |
11 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9925 |
0.0182 |
-0.0283 |
0.0078 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C715.00 |
2.4200 |
16 |
2.8400 |
10 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9907 |
0.0220 |
-0.0307 |
0.0094 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C715.00 |
2.5000 |
16 |
2.8900 |
16 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.02% |
0.9912 |
0.0209 |
-0.0300 |
0.0089 |
0.0194 |
0.8109 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C715.00 |
2.5000 |
10 |
2.9000 |
18 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9752 |
0.0420 |
-0.0562 |
0.0218 |
0.0191 |
0.8109 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C715.00 |
2.5000 |
17 |
2.9500 |
18 |
0.9500 |
2.7300 |
205,563 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9763 |
0.0406 |
-0.0548 |
0.0210 |
0.0191 |
0.8109 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C715.00 |
2.5000 |
17 |
2.9500 |
18 |
0.9500 |
2.7300 |
205,563 |
10 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9767 |
0.0400 |
-0.0543 |
0.0207 |
0.0191 |
0.8109 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C715.00 |
2.5900 |
16 |
3.0200 |
16 |
0.9500 |
2.8600 |
205,553 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9795 |
0.0358 |
-0.0504 |
0.0186 |
0.0192 |
0.8108 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C715.00 |
2.5900 |
17 |
3.0100 |
1 |
0.9500 |
2.8600 |
205,553 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9795 |
0.0358 |
-0.0504 |
0.0186 |
0.0192 |
0.8108 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C715.00 |
2.5300 |
17 |
2.8600 |
1 |
0.9500 |
2.6600 |
205,552 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9778 |
0.0383 |
-0.0527 |
0.0198 |
0.0192 |
0.8108 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C715.00 |
2.5300 |
17 |
2.8600 |
1 |
0.9500 |
2.6600 |
205,552 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9776 |
0.0386 |
-0.0530 |
0.0200 |
0.0191 |
0.8108 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C715.00 |
2.4600 |
16 |
2.8600 |
1 |
0.9500 |
2.6600 |
205,552 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9754 |
0.0417 |
-0.0559 |
0.0216 |
0.0191 |
0.8108 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C715.00 |
2.4500 |
10 |
2.7700 |
1 |
0.9500 |
2.6600 |
205,552 |
100 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9744 |
0.0433 |
-0.0574 |
0.0224 |
0.0191 |
0.8108 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C715.00 |
2.4500 |
16 |
2.7700 |
1 |
0.9500 |
2.6000 |
205,452 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9733 |
0.0448 |
-0.0588 |
0.0232 |
0.0191 |
0.8099 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C715.00 |
2.4500 |
10 |
2.7700 |
1 |
0.9500 |
2.6000 |
205,452 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9721 |
0.0464 |
-0.0603 |
0.0240 |
0.0190 |
0.8099 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C715.00 |
2.3900 |
17 |
2.7700 |
1 |
0.9500 |
2.5000 |
205,451 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9735 |
0.0445 |
-0.0585 |
0.0230 |
0.0191 |
0.8099 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C715.00 |
2.3000 |
17 |
2.6800 |
1 |
0.9500 |
2.5000 |
205,451 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9672 |
0.0532 |
-0.0666 |
0.0275 |
0.0189 |
0.8099 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C715.00 |
2.3000 |
17 |
2.6900 |
1 |
0.9500 |
2.5000 |
205,451 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9655 |
0.0553 |
-0.0687 |
0.0286 |
0.0189 |
0.8099 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C715.00 |
2.2300 |
16 |
2.5000 |
1 |
0.9500 |
2.5000 |
205,451 |
7 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9669 |
0.0535 |
-0.0670 |
0.0277 |
0.0189 |
0.8099 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C715.00 |
2.1900 |
16 |
2.5700 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9587 |
0.0642 |
-0.0770 |
0.0332 |
0.0188 |
0.8099 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C715.00 |
2.1200 |
17 |
2.6000 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9596 |
0.0630 |
-0.0758 |
0.0326 |
0.0188 |
0.8099 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C715.00 |
2.2300 |
5 |
2.5800 |
16 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.67% |
0.9583 |
0.0646 |
-0.0773 |
0.0334 |
0.0188 |
0.8099 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C715.00 |
2.2300 |
5 |
2.6000 |
19 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.94% |
0.9467 |
0.0733 |
-0.0960 |
0.0407 |
0.0185 |
0.8099 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C715.00 |
2.2100 |
17 |
2.5700 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.77% |
0.9899 |
0.0257 |
-0.0304 |
0.0100 |
0.0194 |
0.8099 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C715.00 |
2.2700 |
16 |
2.6200 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.77% |
0.9906 |
0.0243 |
-0.0297 |
0.0095 |
0.0194 |
0.8099 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C715.00 |
2.0500 |
16 |
2.5000 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.94% |
0.9845 |
0.0352 |
-0.0379 |
0.0146 |
0.0193 |
0.8099 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C715.00 |
2.1700 |
16 |
2.5900 |
1 |
0.9500 |
2.3100 |
205,444 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.94% |
0.9847 |
0.0349 |
-0.0377 |
0.0145 |
0.0193 |
0.8099 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C715.00 |
2.1700 |
16 |
2.6000 |
3 |
0.9500 |
2.3100 |
205,444 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.94% |
0.9854 |
0.0336 |
-0.0369 |
0.0139 |
0.0193 |
0.8099 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C715.00 |
2.0900 |
17 |
2.5000 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.94% |
0.9821 |
0.0400 |
-0.0407 |
0.0166 |
0.0192 |
0.8099 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C715.00 |
2.0900 |
27 |
2.4300 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.94% |
0.9795 |
0.0447 |
-0.0436 |
0.0185 |
0.0192 |
0.8099 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C715.00 |
2.0900 |
17 |
2.4800 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.17% |
0.9732 |
0.0519 |
-0.0531 |
0.0232 |
0.0191 |
0.8099 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C715.00 |
2.0800 |
17 |
2.4800 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.17% |
0.9727 |
0.0527 |
-0.0537 |
0.0236 |
0.0191 |
0.8099 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C715.00 |
2.0600 |
16 |
2.4800 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.17% |
0.9735 |
0.0515 |
-0.0528 |
0.0230 |
0.0191 |
0.8099 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C715.00 |
2.0600 |
16 |
2.4800 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.17% |
0.9711 |
0.0553 |
-0.0555 |
0.0248 |
0.0190 |
0.8099 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C715.00 |
2.1200 |
17 |
2.5000 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9625 |
0.0622 |
-0.0698 |
0.0307 |
0.0189 |
0.8099 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C715.00 |
1.9400 |
16 |
2.4000 |
10 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9558 |
0.0710 |
-0.0773 |
0.0350 |
0.0187 |
0.8099 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C715.00 |
1.8400 |
16 |
2.2700 |
10 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9483 |
0.0806 |
-0.0855 |
0.0398 |
0.0186 |
0.8099 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C715.00 |
1.8000 |
17 |
2.2200 |
1 |
0.9500 |
2.1000 |
205,443 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9383 |
0.0926 |
-0.0956 |
0.0457 |
0.0184 |
0.8099 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C715.00 |
1.9100 |
9 |
2.2600 |
1 |
0.9500 |
2.1000 |
205,443 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9411 |
0.0893 |
-0.0929 |
0.0441 |
0.0184 |
0.8099 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C715.00 |
1.9400 |
17 |
2.2900 |
1 |
0.9500 |
1.8600 |
205,442 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.62% |
0.9408 |
0.0868 |
-0.0958 |
0.0443 |
0.0184 |
0.8098 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C715.00 |
1.9400 |
17 |
2.3000 |
1 |
0.9500 |
1.8600 |
205,442 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.62% |
0.9420 |
0.0853 |
-0.0945 |
0.0435 |
0.0184 |
0.8098 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C715.00 |
1.9400 |
17 |
2.3500 |
1 |
0.9500 |
1.8600 |
205,442 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.62% |
0.9437 |
0.0834 |
-0.0927 |
0.0425 |
0.0185 |
0.8098 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C715.00 |
1.9100 |
1 |
2.2800 |
1 |
0.9500 |
1.8600 |
205,442 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.62% |
0.9354 |
0.0929 |
-0.1013 |
0.0474 |
0.0183 |
0.8098 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C715.00 |
1.7700 |
17 |
2.1600 |
2 |
0.9500 |
1.8600 |
205,442 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.61% |
0.9773 |
0.0549 |
-0.0426 |
0.0202 |
0.0191 |
0.8098 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C715.00 |
1.7900 |
7 |
2.2000 |
1 |
0.9500 |
1.8600 |
205,442 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.15% |
0.9525 |
0.0837 |
-0.0745 |
0.0372 |
0.0187 |
0.8098 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C715.00 |
1.8500 |
16 |
2.2800 |
19 |
0.9500 |
2.0400 |
205,441 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.10% |
0.9610 |
0.0726 |
-0.0652 |
0.0317 |
0.0188 |
0.8098 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C715.00 |
1.7900 |
16 |
2.1900 |
1 |
0.9500 |
2.0400 |
205,441 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.01% |
0.9599 |
0.0764 |
-0.0647 |
0.0324 |
0.0188 |
0.8098 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C715.00 |
1.9200 |
16 |
2.2700 |
1 |
0.9500 |
2.0400 |
205,441 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.97% |
0.9147 |
0.1047 |
-0.1314 |
0.0585 |
0.0179 |
0.8098 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C715.00 |
1.9200 |
16 |
2.3000 |
1 |
0.9500 |
2.0400 |
205,441 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.77% |
0.9784 |
0.0495 |
-0.0432 |
0.0194 |
0.0192 |
0.8098 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C715.00 |
1.8900 |
17 |
2.3000 |
1 |
0.9500 |
2.0400 |
205,441 |
4 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9766 |
0.0509 |
-0.0462 |
0.0207 |
0.0191 |
0.8098 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C715.00 |
1.8600 |
6 |
2.1900 |
1 |
0.9500 |
2.0200 |
205,437 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9685 |
0.0653 |
-0.0545 |
0.0266 |
0.0190 |
0.8098 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C715.00 |
1.8400 |
17 |
2.2000 |
4 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9685 |
0.0655 |
-0.0545 |
0.0266 |
0.0190 |
0.8098 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C715.00 |
1.9200 |
1 |
2.3000 |
1 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.54% |
0.9416 |
0.0879 |
-0.0931 |
0.0438 |
0.0184 |
0.8098 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C715.00 |
1.9200 |
5 |
2.2700 |
1 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.97% |
0.9694 |
0.0621 |
-0.0547 |
0.0260 |
0.0190 |
0.8098 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C715.00 |
1.9200 |
17 |
2.3400 |
16 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.56% |
0.9420 |
0.0868 |
-0.0933 |
0.0435 |
0.0184 |
0.8098 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C715.00 |
1.8600 |
16 |
2.2900 |
1 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
5.18% |
0.8597 |
0.1147 |
-0.2310 |
0.0837 |
0.0168 |
0.8098 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C715.00 |
2.1400 |
6 |
2.4600 |
1 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
5.18% |
0.8687 |
0.1096 |
-0.2216 |
0.0800 |
0.0170 |
0.8098 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C715.00 |
2.1400 |
16 |
2.4700 |
1 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.39% |
0.9639 |
0.0622 |
-0.0665 |
0.0297 |
0.0189 |
0.8098 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C715.00 |
2.1400 |
17 |
2.5400 |
19 |
0.9500 |
2.3400 |
205,436 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.84% |
0.9454 |
0.0766 |
-0.0955 |
0.0415 |
0.0185 |
0.8098 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C715.00 |
2.1400 |
16 |
2.5000 |
1 |
0.9500 |
2.3400 |
205,436 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9578 |
0.0657 |
-0.0775 |
0.0338 |
0.0188 |
0.8098 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C715.00 |
2.1000 |
16 |
2.4800 |
2 |
0.9500 |
2.3300 |
205,435 |
41 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9541 |
0.0704 |
-0.0818 |
0.0362 |
0.0187 |
0.8098 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C715.00 |
2.1300 |
1 |
2.5000 |
1 |
0.9500 |
2.2600 |
205,394 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9571 |
0.0666 |
-0.0783 |
0.0342 |
0.0187 |
0.8095 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C715.00 |
2.0700 |
1 |
2.5000 |
1 |
0.9500 |
2.2600 |
205,394 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9541 |
0.0704 |
-0.0818 |
0.0362 |
0.0187 |
0.8095 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C715.00 |
2.0500 |
16 |
2.4200 |
1 |
0.9500 |
2.0900 |
205,393 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9512 |
0.0739 |
-0.0851 |
0.0380 |
0.0186 |
0.8095 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C715.00 |
2.0900 |
17 |
2.4900 |
10 |
0.9500 |
2.0900 |
205,393 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9541 |
0.0704 |
-0.0818 |
0.0362 |
0.0187 |
0.8095 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C715.00 |
2.0900 |
17 |
2.4700 |
2 |
0.9500 |
2.3300 |
205,391 |
3 | 0.2500 |
3.7000 |
0.0100 |
3.64% |
0.9504 |
0.0748 |
-0.0859 |
0.0384 |
0.0186 |
0.8095 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.5400 |
1 |
0.9500 |
2.3400 |
205,388 |
1 | 0.2500 |
3.7000 |
0.0100 |
4.77% |
0.9064 |
0.0933 |
-0.1647 |
0.0627 |
0.0177 |
0.8095 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.5700 |
1 |
0.9500 |
2.4300 |
205,387 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.39% |
0.9274 |
0.0837 |
-0.1294 |
0.0519 |
0.0182 |
0.8095 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.6000 |
1 |
0.9500 |
2.4300 |
205,387 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.88% |
0.9531 |
0.0672 |
-0.0873 |
0.0368 |
0.0187 |
0.8095 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.6000 |
16 |
0.9500 |
2.4600 |
205,386 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.47% |
0.9296 |
0.0803 |
-0.1288 |
0.0507 |
0.0182 |
0.8094 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.5600 |
3 |
0.9500 |
2.4600 |
205,386 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.47% |
0.9229 |
0.0861 |
-0.1367 |
0.0543 |
0.0181 |
0.8094 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C715.00 |
2.3300 |
3 |
2.5500 |
3 |
0.9500 |
2.4600 |
205,386 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.97% |
0.9471 |
0.0723 |
-0.0962 |
0.0405 |
0.0185 |
0.8094 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C715.00 |
2.2700 |
16 |
2.6300 |
1 |
0.9500 |
2.4800 |
205,384 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9889 |
0.0267 |
-0.0323 |
0.0109 |
0.0194 |
0.8094 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C715.00 |
2.3800 |
17 |
2.7500 |
17 |
0.9500 |
2.4800 |
205,384 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9909 |
0.0225 |
-0.0298 |
0.0092 |
0.0194 |
0.8094 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C715.00 |
2.3400 |
16 |
2.7500 |
16 |
0.9500 |
2.4800 |
205,384 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.83% |
0.9925 |
0.0194 |
-0.0275 |
0.0077 |
0.0194 |
0.8094 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C715.00 |
2.3000 |
16 |
2.6600 |
1 |
0.9500 |
2.5000 |
205,383 |
6 | 0.2500 |
3.7000 |
0.0100 |
2.83% |
0.9908 |
0.0232 |
-0.0296 |
0.0093 |
0.0194 |
0.8094 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C715.00 |
2.3300 |
17 |
2.6700 |
17 |
0.9500 |
2.3300 |
205,377 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.83% |
0.9907 |
0.0235 |
-0.0298 |
0.0094 |
0.0194 |
0.8094 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C715.00 |
2.2700 |
16 |
2.6900 |
1 |
0.9500 |
2.5000 |
205,376 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9840 |
0.0341 |
-0.0399 |
0.0151 |
0.0193 |
0.8094 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C715.00 |
2.2100 |
17 |
2.5600 |
1 |
0.9500 |
2.5000 |
205,376 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9802 |
0.0408 |
-0.0445 |
0.0180 |
0.0192 |
0.8094 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C715.00 |
2.2100 |
17 |
2.6300 |
16 |
0.9500 |
2.5000 |
205,376 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9812 |
0.0391 |
-0.0433 |
0.0172 |
0.0192 |
0.8094 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C715.00 |
2.3200 |
16 |
2.6800 |
3 |
0.9500 |
2.5000 |
205,376 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9845 |
0.0332 |
-0.0393 |
0.0146 |
0.0193 |
0.8094 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C715.00 |
2.2100 |
17 |
2.5500 |
1 |
0.9500 |
2.4600 |
205,374 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9810 |
0.0394 |
-0.0435 |
0.0174 |
0.0192 |
0.8093 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C715.00 |
2.2500 |
17 |
2.6100 |
16 |
0.9500 |
2.4600 |
205,374 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.13% |
0.9806 |
0.0401 |
-0.0440 |
0.0177 |
0.0192 |
0.8093 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C715.00 |
2.2500 |
17 |
2.6000 |
16 |
0.9500 |
2.4600 |
205,374 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.12% |
0.9806 |
0.0402 |
-0.0440 |
0.0177 |
0.0192 |
0.8093 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C715.00 |
2.2500 |
16 |
2.6200 |
1 |
0.9500 |
2.4600 |
205,374 |
8 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9697 |
0.0522 |
-0.0613 |
0.0258 |
0.0190 |
0.8093 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C715.00 |
2.1200 |
16 |
2.4000 |
1 |
0.9500 |
2.2700 |
205,366 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9635 |
0.0608 |
-0.0686 |
0.0300 |
0.0189 |
0.8093 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C715.00 |
2.1100 |
16 |
2.4300 |
16 |
0.9500 |
2.2000 |
205,365 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.9566 |
0.0700 |
-0.0764 |
0.0345 |
0.0187 |
0.8093 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C715.00 |
2.1100 |
16 |
2.4100 |
1 |
0.9500 |
2.2000 |
205,365 |
7 | 0.2500 |
3.7000 |
0.0100 |
4.03% |
0.9345 |
0.0842 |
-0.1121 |
0.0479 |
0.0183 |
0.8093 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C715.00 |
1.8600 |
17 |
2.2200 |
1 |
0.9500 |
2.2500 |
205,358 |
1 | 0.2500 |
3.7000 |
0.0100 |
4.03% |
0.9123 |
0.1052 |
-0.1357 |
0.0598 |
0.0179 |
0.8092 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C715.00 |
1.9900 |
6 |
2.2900 |
18 |
0.9500 |
2.1700 |
205,357 |
1 | 0.2500 |
3.7000 |
0.0100 |
4.03% |
0.9160 |
0.1019 |
-0.1320 |
0.0579 |
0.0179 |
0.8092 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C715.00 |
1.9900 |
16 |
2.3200 |
19 |
0.9500 |
2.1000 |
205,356 |
4 | 0.2500 |
3.7000 |
0.0100 |
3.80% |
0.9312 |
0.0930 |
-0.1099 |
0.0497 |
0.0182 |
0.8092 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C715.00 |
1.9700 |
17 |
2.2600 |
3 |
0.9500 |
2.1100 |
205,352 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.65% |
0.9358 |
0.0918 |
-0.1016 |
0.0471 |
0.0183 |
0.8092 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C715.00 |
1.9700 |
16 |
2.2900 |
19 |
0.9500 |
2.1100 |
205,352 |
3 | 0.2500 |
3.7000 |
0.0100 |
3.18% |
0.9618 |
0.0695 |
-0.0656 |
0.0311 |
0.0188 |
0.8092 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C715.00 |
1.9700 |
18 |
2.1700 |
1 |
0.9500 |
2.0100 |
205,349 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.40% |
0.9892 |
0.0316 |
-0.0293 |
0.0107 |
0.0194 |
0.8092 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C715.00 |
1.8500 |
18 |
2.1200 |
3 |
0.9500 |
2.0100 |
205,349 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.00% |
0.9599 |
0.0767 |
-0.0646 |
0.0324 |
0.0188 |
0.8092 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C715.00 |
1.9300 |
2 |
2.1500 |
3 |
0.9500 |
2.0100 |
205,349 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.21% |
0.9533 |
0.0811 |
-0.0747 |
0.0366 |
0.0187 |
0.8092 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C715.00 |
1.9300 |
18 |
2.2000 |
3 |
0.9500 |
2.1200 |
205,348 |
10 | 0.2500 |
3.7000 |
0.0100 |
2.72% |
0.9781 |
0.0511 |
-0.0430 |
0.0196 |
0.0192 |
0.8092 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C715.00 |
2.1200 |
10 |
2.2800 |
3 |
0.9500 |
2.1700 |
205,338 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.04% |
0.9222 |
0.0961 |
-0.1257 |
0.0546 |
0.0181 |
0.8091 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C715.00 |
1.9100 |
17 |
2.2200 |
2 |
0.9500 |
2.1700 |
205,338 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9737 |
0.0565 |
-0.0493 |
0.0229 |
0.0191 |
0.8091 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C715.00 |
1.9500 |
16 |
2.3300 |
6 |
0.9500 |
2.1700 |
205,338 |
3 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9771 |
0.0502 |
-0.0456 |
0.0204 |
0.0191 |
0.8091 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C715.00 |
1.9400 |
17 |
2.3000 |
2 |
0.9500 |
1.9300 |
205,335 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9783 |
0.0479 |
-0.0443 |
0.0194 |
0.0192 |
0.8091 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C715.00 |
1.8900 |
20 |
2.2000 |
20 |
0.9500 |
1.9300 |
205,335 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9725 |
0.0585 |
-0.0504 |
0.0237 |
0.0190 |
0.8091 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C715.00 |
1.8400 |
18 |
2.2000 |
18 |
0.9500 |
1.9300 |
205,335 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.88% |
0.9685 |
0.0655 |
-0.0545 |
0.0266 |
0.0190 |
0.8091 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C715.00 |
1.8400 |
17 |
2.1600 |
3 |
0.9500 |
1.9300 |
205,335 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.33% |
0.9889 |
0.0333 |
-0.0292 |
0.0109 |
0.0194 |
0.8091 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C715.00 |
1.8400 |
16 |
2.1600 |
1 |
0.9500 |
1.9300 |
205,335 |
3 | 0.2500 |
3.7000 |
0.0100 |
3.65% |
0.9304 |
0.0976 |
-0.1071 |
0.0502 |
0.0182 |
0.8091 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C715.00 |
1.7900 |
10 |
1.9500 |
1 |
0.9500 |
2.0400 |
205,332 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.65% |
0.9168 |
0.1118 |
-0.1202 |
0.0575 |
0.0180 |
0.8091 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C715.00 |
1.7900 |
17 |
2.0700 |
5 |
0.9500 |
2.0400 |
205,332 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.65% |
0.9151 |
0.1135 |
-0.1217 |
0.0583 |
0.0179 |
0.8091 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C715.00 |
1.7900 |
20 |
2.0700 |
20 |
0.9500 |
2.0400 |
205,332 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.48% |
0.9260 |
0.1072 |
-0.1070 |
0.0526 |
0.0181 |
0.8091 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C715.00 |
1.7700 |
17 |
2.0400 |
2 |
0.9500 |
2.0000 |
205,331 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.74% |
0.9708 |
0.0645 |
-0.0504 |
0.0249 |
0.0190 |
0.8091 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C715.00 |
1.7700 |
17 |
2.0400 |
1 |
0.9500 |
2.0000 |
205,331 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.43% |
0.9250 |
0.1098 |
-0.1066 |
0.0531 |
0.0181 |
0.8091 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C715.00 |
1.7200 |
16 |
2.0800 |
1 |
0.9500 |
1.9400 |
205,329 |
10 | 0.2500 |
3.7000 |
0.0100 |
2.90% |
0.9585 |
0.0816 |
-0.0642 |
0.0333 |
0.0188 |
0.8090 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C715.00 |
1.8400 |
17 |
2.1000 |
1 |
0.9500 |
1.8400 |
205,319 |
5 | 0.2500 |
3.7000 |
0.0100 |
2.98% |
0.9596 |
0.0776 |
-0.0647 |
0.0326 |
0.0188 |
0.8090 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C715.00 |
1.9700 |
17 |
2.3200 |
2 |
0.9500 |
2.1700 |
205,314 |
25 | 0.2500 |
3.7000 |
0.0100 |
3.27% |
0.9610 |
0.0686 |
-0.0678 |
0.0317 |
0.0188 |
0.8090 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C715.00 |
2.0000 |
16 |
2.3100 |
1 |
0.9500 |
2.1400 |
205,289 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.34% |
0.9082 |
0.1011 |
-0.1493 |
0.0618 |
0.0178 |
0.8088 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C715.00 |
1.9600 |
16 |
2.2800 |
16 |
0.9500 |
2.1400 |
205,289 |
0 | 0.2500 |
3.7000 |
0.0100 |
4.34% |
0.9077 |
0.1015 |
-0.1499 |
0.0621 |
0.0178 |
0.8088 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C715.00 |
2.0200 |
17 |
2.3600 |
4 |
0.9500 |
2.1400 |
205,289 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.42% |
0.9933 |
0.0208 |
-0.0251 |
0.0071 |
0.0195 |
0.8088 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C715.00 |
1.7900 |
16 |
2.1800 |
16 |
0.9500 |
2.1400 |
205,289 |
5 | 0.2500 |
3.7000 |
0.0100 |
2.80% |
0.9732 |
0.0590 |
-0.0487 |
0.0232 |
0.0191 |
0.8088 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C715.00 |
2.0400 |
5 |
2.2600 |
18 |
0.9500 |
2.0100 |
205,284 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.21% |
0.9619 |
0.0687 |
-0.0659 |
0.0311 |
0.0188 |
0.8088 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C715.00 |
2.0400 |
10 |
2.2800 |
1 |
0.9500 |
2.0100 |
205,284 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.78% |
0.9822 |
0.0420 |
-0.0393 |
0.0165 |
0.0192 |
0.8088 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C715.00 |
2.0400 |
10 |
2.3000 |
1 |
0.9500 |
2.0100 |
205,284 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.78% |
0.9824 |
0.0416 |
-0.0391 |
0.0163 |
0.0192 |
0.8088 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C715.00 |
1.9900 |
1 |
2.2500 |
17 |
0.9500 |
2.0100 |
205,284 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.45% |
0.9894 |
0.0305 |
-0.0294 |
0.0105 |
0.0194 |
0.8088 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C715.00 |
2.0100 |
16 |
2.2800 |
1 |
0.9500 |
1.9200 |
205,283 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.49% |
0.9543 |
0.0733 |
-0.0788 |
0.0360 |
0.0187 |
0.8088 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C715.00 |
2.0600 |
16 |
2.3300 |
1 |
0.9500 |
1.9200 |
205,283 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.53% |
0.9897 |
0.0287 |
-0.0295 |
0.0102 |
0.0194 |
0.8088 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C715.00 |
2.0000 |
18 |
2.2900 |
1 |
0.9500 |
1.9200 |
205,283 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.36% |
0.9579 |
0.0711 |
-0.0726 |
0.0337 |
0.0188 |
0.8088 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C715.00 |
1.9100 |
18 |
2.2000 |
1 |
0.9500 |
1.9200 |
205,283 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.36% |
0.9499 |
0.0818 |
-0.0810 |
0.0388 |
0.0186 |
0.8088 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C715.00 |
1.7400 |
17 |
1.9600 |
16 |
0.9500 |
1.9200 |
205,283 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.36% |
0.9344 |
0.1011 |
-0.0962 |
0.0479 |
0.0183 |
0.8088 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C715.00 |
1.8000 |
17 |
1.9700 |
2 |
0.9500 |
1.9200 |
205,283 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.39% |
0.9316 |
0.1038 |
-0.0993 |
0.0495 |
0.0182 |
0.8088 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C715.00 |
1.8100 |
17 |
2.1000 |
17 |
0.9500 |
2.0100 |
205,281 |
20 | 0.2500 |
3.7000 |
0.0100 |
3.61% |
0.9210 |
0.1088 |
-0.1150 |
0.0553 |
0.0180 |
0.8088 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C715.00 |
1.8300 |
1 |
2.1700 |
17 |
0.9500 |
1.9100 |
205,261 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.16% |
0.9526 |
0.0834 |
-0.0745 |
0.0371 |
0.0187 |
0.8087 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C715.00 |
1.7500 |
16 |
2.0400 |
5 |
0.9500 |
1.9000 |
205,260 |
6 | 0.2500 |
3.7000 |
0.0100 |
3.55% |
0.9303 |
0.1004 |
-0.1047 |
0.0502 |
0.0182 |
0.8086 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C715.00 |
1.4200 |
46 |
1.7300 |
33 |
0.9500 |
1.6100 |
205,254 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.55% |
0.8682 |
0.1603 |
-0.1568 |
0.0801 |
0.0170 |
0.8086 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C715.00 |
1.3700 |
40 |
1.6500 |
16 |
0.9500 |
1.6100 |
205,254 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.65% |
0.8477 |
0.1722 |
-0.1753 |
0.0883 |
0.0166 |
0.8086 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C715.00 |
1.5500 |
16 |
1.8600 |
16 |
0.9500 |
1.6100 |
205,254 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.93% |
0.8620 |
0.1496 |
-0.1767 |
0.0827 |
0.0169 |
0.8086 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C715.00 |
1.5100 |
16 |
1.7800 |
5 |
0.9500 |
1.6100 |
205,254 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9305 |
0.1231 |
-0.0879 |
0.0501 |
0.0182 |
0.8086 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C715.00 |
1.5100 |
32 |
1.7600 |
6 |
0.9500 |
1.6100 |
205,254 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.10% |
0.9104 |
0.1390 |
-0.1094 |
0.0607 |
0.0178 |
0.8086 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C715.00 |
1.4800 |
39 |
1.7600 |
16 |
0.9500 |
1.6300 |
205,253 |
13 | 0.2500 |
3.7000 |
0.0100 |
2.92% |
0.9226 |
0.1323 |
-0.0948 |
0.0544 |
0.0181 |
0.8086 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C715.00 |
1.4700 |
39 |
1.7200 |
7 |
0.9500 |
1.6200 |
205,240 |
3 | 0.2500 |
3.7000 |
0.0100 |
1.87% |
0.9865 |
0.0492 |
-0.0286 |
0.0130 |
0.0193 |
0.8086 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C715.00 |
1.4000 |
33 |
1.7100 |
1 |
0.9500 |
1.6000 |
205,237 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.87% |
0.9211 |
0.1368 |
-0.0945 |
0.0552 |
0.0180 |
0.8085 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C715.00 |
1.4400 |
13 |
1.7100 |
1 |
0.9500 |
1.6000 |
205,237 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.90% |
0.9217 |
0.1346 |
-0.0948 |
0.0548 |
0.0181 |
0.8085 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C715.00 |
1.5100 |
20 |
1.6900 |
36 |
0.9500 |
1.5800 |
205,236 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.99% |
0.8378 |
0.1640 |
-0.1976 |
0.0920 |
0.0164 |
0.8085 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C715.00 |
1.4500 |
48 |
1.7100 |
6 |
0.9500 |
1.6000 |
205,235 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.39% |
0.8824 |
0.1551 |
-0.1401 |
0.0740 |
0.0173 |
0.8085 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C715.00 |
1.3800 |
37 |
1.6500 |
16 |
0.9500 |
1.4600 |
205,234 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.72% |
0.9270 |
0.1358 |
-0.0862 |
0.0520 |
0.0182 |
0.8085 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C715.00 |
1.3800 |
38 |
1.5700 |
1 |
0.9500 |
1.4600 |
205,234 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.61% |
0.8462 |
0.1754 |
-0.1744 |
0.0889 |
0.0166 |
0.8085 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C715.00 |
1.3300 |
48 |
1.5700 |
16 |
0.9500 |
1.4500 |
205,232 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.24% |
0.8711 |
0.1732 |
-0.1422 |
0.0789 |
0.0171 |
0.8085 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C715.00 |
1.3300 |
38 |
1.5100 |
3 |
0.9500 |
1.4700 |
205,231 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.48% |
0.8418 |
0.1848 |
-0.1718 |
0.0905 |
0.0165 |
0.8085 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C715.00 |
1.3600 |
33 |
1.5400 |
6 |
0.9500 |
1.4700 |
205,231 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.50% |
0.8482 |
0.1792 |
-0.1682 |
0.0881 |
0.0166 |
0.8085 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C715.00 |
1.3800 |
6 |
1.5300 |
37 |
0.9500 |
1.5500 |
205,229 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.69% |
0.8327 |
0.1811 |
-0.1871 |
0.0939 |
0.0163 |
0.8085 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C715.00 |
1.4000 |
48 |
1.5500 |
1 |
0.9500 |
1.4700 |
205,228 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.22% |
0.8774 |
0.1681 |
-0.1373 |
0.0761 |
0.0172 |
0.8085 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C715.00 |
1.3900 |
49 |
1.6600 |
8 |
0.9500 |
1.4700 |
205,228 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.90% |
0.9134 |
0.1453 |
-0.1009 |
0.0592 |
0.0179 |
0.8085 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C715.00 |
1.3600 |
48 |
1.7100 |
41 |
0.9500 |
1.4700 |
205,228 |
3 | 0.2500 |
3.7000 |
0.0100 |
3.49% |
0.8661 |
0.1651 |
-0.1556 |
0.0809 |
0.0170 |
0.8085 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C715.00 |
1.3000 |
43 |
1.5100 |
1 |
0.9500 |
1.4500 |
205,225 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.36% |
0.8495 |
0.1853 |
-0.1614 |
0.0876 |
0.0166 |
0.8085 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C715.00 |
1.4400 |
39 |
1.6500 |
10 |
0.9500 |
1.4500 |
205,225 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.89% |
0.8346 |
0.1703 |
-0.1954 |
0.0932 |
0.0163 |
0.8085 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C715.00 |
1.4400 |
42 |
1.6700 |
6 |
0.9500 |
1.4500 |
205,225 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.35% |
0.8812 |
0.1580 |
-0.1395 |
0.0745 |
0.0173 |
0.8085 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C715.00 |
1.3700 |
42 |
1.6200 |
7 |
0.9500 |
1.4500 |
205,225 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.31% |
0.8733 |
0.1672 |
-0.1436 |
0.0779 |
0.0171 |
0.8085 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C715.00 |
1.3500 |
47 |
1.6000 |
5 |
0.9500 |
1.4500 |
205,225 |
3 | 0.2500 |
3.7000 |
0.0100 |
1.76% |
0.9857 |
0.0550 |
-0.0284 |
0.0136 |
0.0193 |
0.8085 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C715.00 |
1.4100 |
44 |
1.6400 |
24 |
0.9500 |
1.5000 |
205,222 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.72% |
0.8445 |
0.1710 |
-0.1807 |
0.0895 |
0.0165 |
0.8085 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C715.00 |
1.4000 |
10 |
1.5800 |
5 |
0.9500 |
1.4900 |
205,221 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.66% |
0.8424 |
0.1754 |
-0.1794 |
0.0903 |
0.0165 |
0.8085 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C715.00 |
1.4000 |
49 |
1.6800 |
32 |
0.9500 |
1.6500 |
205,219 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.55% |
0.8620 |
0.1657 |
-0.1610 |
0.0827 |
0.0169 |
0.8085 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C715.00 |
1.5000 |
49 |
1.7500 |
44 |
0.9500 |
1.6500 |
205,219 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.89% |
0.9324 |
0.1206 |
-0.0864 |
0.0490 |
0.0183 |
0.8085 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C715.00 |
1.4300 |
49 |
1.7300 |
45 |
0.9500 |
1.6500 |
205,219 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.33% |
0.8875 |
0.1531 |
-0.1341 |
0.0717 |
0.0174 |
0.8085 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C715.00 |
1.5200 |
44 |
1.7500 |
1 |
0.9500 |
1.6500 |
205,219 |
4 | 0.2500 |
3.7000 |
0.0100 |
3.42% |
0.8995 |
0.1373 |
-0.1279 |
0.0661 |
0.0176 |
0.8085 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C715.00 |
1.5200 |
46 |
1.6900 |
1 |
0.9500 |
1.6800 |
205,215 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.84% |
0.9295 |
0.1266 |
-0.0875 |
0.0506 |
0.0182 |
0.8085 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C715.00 |
1.4800 |
1 |
1.6900 |
1 |
0.9500 |
1.4600 |
205,214 |
1 | 0.2500 |
3.7000 |
0.0100 |
2.99% |
0.9158 |
0.1378 |
-0.1019 |
0.0579 |
0.0179 |
0.8085 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C715.00 |
1.4600 |
24 |
1.6900 |
1 |
0.9500 |
1.6500 |
205,213 |
2 | 0.2500 |
3.7000 |
0.0100 |
2.16% |
0.9732 |
0.0765 |
-0.0414 |
0.0233 |
0.0191 |
0.8085 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C715.00 |
1.5100 |
22 |
1.7100 |
5 |
0.9500 |
1.6100 |
205,211 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.61% |
0.8699 |
0.1563 |
-0.1578 |
0.0794 |
0.0170 |
0.8085 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C715.00 |
1.5100 |
22 |
1.7100 |
5 |
0.9500 |
1.6100 |
205,211 |
2 | 0.2500 |
3.7000 |
0.0100 |
3.58% |
0.8752 |
0.1533 |
-0.1525 |
0.0771 |
0.0171 |
0.8085 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C715.00 |
1.5400 |
18 |
1.7900 |
17 |
0.9500 |
1.8800 |
205,209 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.71% |
0.9457 |
0.1085 |
-0.0717 |
0.0413 |
0.0185 |
0.8084 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C715.00 |
1.5300 |
43 |
1.7400 |
6 |
0.9500 |
1.8800 |
205,209 |
0 | 0.2500 |
3.7000 |
0.0100 |
5.39% |
0.7815 |
0.1459 |
-0.3112 |
0.1106 |
0.0153 |
0.8084 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C715.00 |
1.6100 |
17 |
1.8800 |
17 |
0.9500 |
1.8800 |
205,209 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.05% |
0.9876 |
0.0418 |
-0.0288 |
0.0121 |
0.0193 |
0.8084 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C715.00 |
1.5600 |
17 |
1.8500 |
16 |
0.9500 |
1.8800 |
205,209 |
0 | 0.2500 |
3.7000 |
0.0100 |
2.32% |
0.9748 |
0.0678 |
-0.0419 |
0.0221 |
0.0191 |
0.8084 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C715.00 |
1.6700 |
16 |
1.9600 |
16 |
0.9500 |
1.8800 |
205,209 |
5 | 0.2500 |
3.7000 |
0.0100 |
2.37% |
0.9807 |
0.0528 |
-0.0373 |
0.0176 |
0.0192 |
0.8084 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C715.00 |
1.5800 |
16 |
1.8000 |
75 |
0.9500 |
1.8000 |
205,204 |
84 | 0.2500 |
3.7000 |
0.0100 |
2.37% |
0.9720 |
0.0723 |
-0.0448 |
0.0241 |
0.0190 |
0.8084 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C715.00 |
1.4500 |
54 |
1.6800 |
1 |
0.9500 |
1.4400 |
205,120 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.25% |
0.8918 |
0.1527 |
-0.1279 |
0.0697 |
0.0175 |
0.8080 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C715.00 |
1.2600 |
55 |
1.5600 |
32 |
0.9500 |
1.4400 |
205,120 |
14 | 0.2500 |
3.7000 |
0.0100 |
3.12% |
0.8882 |
0.1626 |
-0.1261 |
0.0713 |
0.0174 |
0.8080 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C715.00 |
1.5900 |
7 |
1.8300 |
18 |
0.9500 |
1.6000 |
205,106 |
0 | 0.2500 |
3.7000 |
0.0100 |
5.72% |
0.7394 |
0.1514 |
-0.3607 |
0.1218 |
0.0145 |
0.8080 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C715.00 |
1.6000 |
70 |
1.6000 |
1 |
0.9500 |
1.6000 |
205,106 |
22 | 0.2500 |
3.7000 |
0.0100 |
3.58% |
0.8837 |
0.1455 |
-0.1462 |
0.0734 |
0.0173 |
0.8080 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C715.00 |
1.2700 |
53 |
1.4400 |
6 |
0.9500 |
1.3800 |
205,084 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.38% |
0.8381 |
0.1937 |
-0.1692 |
0.0919 |
0.0164 |
0.8079 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C715.00 |
1.2900 |
135 |
1.4300 |
1 |
0.9500 |
1.3800 |
205,084 |
5 | 0.2500 |
3.7000 |
0.0100 |
3.52% |
0.8262 |
0.1946 |
-0.1830 |
0.0962 |
0.0162 |
0.8079 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C715.00 |
1.2400 |
46 |
1.4100 |
1 |
0.9500 |
1.2400 |
205,079 |
1 | 0.2500 |
3.7000 |
0.0100 |
3.30% |
0.8350 |
0.2009 |
-0.1673 |
0.0931 |
0.0163 |
0.8079 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C715.00 |
1.2400 |
58 |
1.4100 |
1 |
0.9500 |
1.4200 |
205,078 |
0 | 0.2500 |
3.7000 |
0.0100 |
3.41% |
0.8277 |
0.1996 |
-0.1770 |
0.0957 |
0.0162 |
0.8079 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C715.00 |
1.2400 |
57 |
1.3700 |
3 |
0.9500 |
1.4200 |
205,078 |
— | 0.2500 |
3.7000 |
0.0100 |
4.50% |
0.7567 |
0.1855 |
-0.2770 |
0.1174 |
0.0148 |
0.8079 |