◢
QQQ11Jun26C716.00 – 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 |
QQQ11Jun26C716.00 |
1.7500 |
10 |
2.1000 |
2 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.92% |
0.8959 |
0.1225 |
-0.1481 |
0.0679 |
0.0176 |
0.7248 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C716.00 |
1.6400 |
12 |
1.9500 |
3 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.12% |
0.9880 |
0.0393 |
-0.0289 |
0.0118 |
0.0194 |
0.7248 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C716.00 |
1.6700 |
12 |
2.0000 |
3 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.08% |
0.8718 |
0.1366 |
-0.1752 |
0.0787 |
0.0171 |
0.7248 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C716.00 |
1.6900 |
12 |
2.0300 |
2 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.62% |
0.9079 |
0.1215 |
-0.1274 |
0.0620 |
0.0178 |
0.7248 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C716.00 |
1.7400 |
12 |
2.0600 |
1 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.52% |
0.9196 |
0.1128 |
-0.1141 |
0.0561 |
0.0180 |
0.7248 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C716.00 |
1.7600 |
12 |
2.0800 |
1 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.28% |
0.9411 |
0.0954 |
-0.0880 |
0.0441 |
0.0185 |
0.7248 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C716.00 |
1.6200 |
12 |
1.9500 |
2 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.28% |
0.9219 |
0.1186 |
-0.1053 |
0.0549 |
0.0181 |
0.7248 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C716.00 |
1.7500 |
2 |
2.0500 |
2 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.9252 |
0.1094 |
-0.1066 |
0.0531 |
0.0181 |
0.7248 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C716.00 |
1.6200 |
2 |
1.8400 |
2 |
0.4000 |
1.6500 |
103,242 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.92% |
0.9401 |
0.1086 |
-0.0809 |
0.0447 |
0.0184 |
0.7248 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.8500 |
17 |
0.4000 |
1.6500 |
103,242 |
30 | 0.2500 |
2.8800 |
0.0100 |
4.56% |
0.8235 |
0.1513 |
-0.2356 |
0.0973 |
0.0161 |
0.7248 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.8900 |
3 |
0.4000 |
1.7900 |
103,212 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.62% |
0.8951 |
0.1337 |
-0.1385 |
0.0683 |
0.0176 |
0.7245 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C716.00 |
1.6800 |
2 |
1.8900 |
2 |
0.4000 |
1.7900 |
103,212 |
3 | 0.2500 |
2.8800 |
0.0100 |
2.88% |
0.9487 |
0.0974 |
-0.0728 |
0.0396 |
0.0186 |
0.7245 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C716.00 |
1.6800 |
1 |
1.9800 |
2 |
0.4000 |
1.8000 |
103,209 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.64% |
0.9020 |
0.1263 |
-0.1334 |
0.0650 |
0.0177 |
0.7245 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C716.00 |
1.7000 |
20 |
1.9800 |
20 |
0.4000 |
1.8000 |
103,209 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.9178 |
0.1175 |
-0.1133 |
0.0570 |
0.0180 |
0.7245 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C716.00 |
1.6900 |
11 |
1.9800 |
2 |
0.4000 |
1.8000 |
103,209 |
14 | 0.2500 |
2.8800 |
0.0100 |
3.26% |
0.9294 |
0.1105 |
-0.0982 |
0.0508 |
0.0182 |
0.7245 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C716.00 |
1.6600 |
20 |
1.8000 |
14 |
0.4000 |
1.6700 |
103,195 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.08% |
0.9871 |
0.0426 |
-0.0295 |
0.0125 |
0.0194 |
0.7243 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C716.00 |
1.6600 |
11 |
1.8700 |
14 |
0.4000 |
1.6700 |
103,195 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.08% |
0.9879 |
0.0402 |
-0.0288 |
0.0118 |
0.0194 |
0.7243 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C716.00 |
1.6800 |
2 |
1.8700 |
14 |
0.4000 |
1.6700 |
103,195 |
20 | 0.2500 |
2.8800 |
0.0100 |
3.08% |
0.9342 |
0.1106 |
-0.0896 |
0.0481 |
0.0183 |
0.7243 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.8700 |
14 |
0.4000 |
1.7700 |
103,175 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.96% |
0.9408 |
0.1061 |
-0.0812 |
0.0443 |
0.0185 |
0.7242 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C716.00 |
1.6600 |
1 |
1.9600 |
1 |
0.4000 |
1.7700 |
103,175 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.61% |
0.9013 |
0.1280 |
-0.1330 |
0.0653 |
0.0177 |
0.7242 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C716.00 |
1.6600 |
1 |
1.9600 |
1 |
0.4000 |
1.7700 |
103,175 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.47% |
0.9114 |
0.1230 |
-0.1199 |
0.0603 |
0.0179 |
0.7242 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.9200 |
18 |
0.4000 |
1.7700 |
103,175 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.21% |
0.8546 |
0.1444 |
-0.1949 |
0.0858 |
0.0168 |
0.7242 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.9400 |
18 |
0.4000 |
1.7700 |
103,175 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.07% |
0.8662 |
0.1411 |
-0.1795 |
0.0811 |
0.0170 |
0.7242 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C716.00 |
1.6500 |
30 |
1.9400 |
18 |
0.4000 |
1.7700 |
103,175 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.96% |
0.8740 |
0.1391 |
-0.1687 |
0.0778 |
0.0171 |
0.7242 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C716.00 |
1.6400 |
11 |
1.9800 |
18 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.87% |
0.8830 |
0.1351 |
-0.1575 |
0.0738 |
0.0173 |
0.7241 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C716.00 |
1.7100 |
1 |
2.0000 |
16 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.33% |
0.8578 |
0.1383 |
-0.1972 |
0.0845 |
0.0168 |
0.7241 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C716.00 |
1.7100 |
11 |
2.0600 |
17 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.86% |
0.8946 |
0.1257 |
-0.1473 |
0.0685 |
0.0175 |
0.7241 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C716.00 |
1.7000 |
7 |
2.0600 |
18 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.79% |
0.8989 |
0.1243 |
-0.1408 |
0.0664 |
0.0176 |
0.7241 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C716.00 |
1.6700 |
11 |
1.9800 |
17 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.9068 |
0.1244 |
-0.1267 |
0.0626 |
0.0178 |
0.7241 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C716.00 |
1.6700 |
12 |
1.9800 |
17 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.64% |
0.9018 |
0.1267 |
-0.1333 |
0.0650 |
0.0177 |
0.7241 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C716.00 |
1.6000 |
12 |
1.8900 |
7 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.13% |
0.9271 |
0.1178 |
-0.0968 |
0.0520 |
0.0182 |
0.7241 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C716.00 |
1.6000 |
7 |
1.8900 |
7 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.51% |
0.8990 |
0.1338 |
-0.1317 |
0.0664 |
0.0176 |
0.7241 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C716.00 |
1.5600 |
11 |
1.8900 |
17 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.8933 |
0.1379 |
-0.1376 |
0.0691 |
0.0175 |
0.7241 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C716.00 |
1.5500 |
12 |
1.8900 |
18 |
0.4000 |
1.5400 |
103,174 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.78% |
0.8751 |
0.1448 |
-0.1607 |
0.0773 |
0.0172 |
0.7241 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C716.00 |
1.5400 |
172 |
1.8900 |
20 |
0.4000 |
1.5400 |
103,174 |
10 | 0.2500 |
2.8800 |
0.0100 |
3.33% |
0.9084 |
0.1315 |
-0.1180 |
0.0618 |
0.0178 |
0.7241 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C716.00 |
1.4600 |
12 |
1.7500 |
17 |
0.4000 |
1.4900 |
103,164 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.8836 |
0.1522 |
-0.1407 |
0.0735 |
0.0173 |
0.7241 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C716.00 |
1.4300 |
7 |
1.7500 |
18 |
0.4000 |
1.4900 |
103,164 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.8689 |
0.1586 |
-0.1572 |
0.0799 |
0.0170 |
0.7241 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C716.00 |
1.3800 |
20 |
1.6300 |
20 |
0.4000 |
1.4900 |
103,164 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.73% |
0.8626 |
0.1569 |
-0.1683 |
0.0825 |
0.0169 |
0.7241 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C716.00 |
1.3800 |
20 |
1.6300 |
20 |
0.4000 |
1.4900 |
103,164 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.73% |
0.8394 |
0.1741 |
-0.1847 |
0.0916 |
0.0165 |
0.7241 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C716.00 |
1.3600 |
20 |
1.6300 |
20 |
0.4000 |
1.3800 |
103,163 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.47% |
0.8596 |
0.1713 |
-0.1596 |
0.0838 |
0.0169 |
0.7241 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C716.00 |
1.3300 |
20 |
1.6400 |
33 |
0.4000 |
1.3800 |
103,163 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.8504 |
0.1745 |
-0.1694 |
0.0874 |
0.0167 |
0.7241 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C716.00 |
1.3300 |
19 |
1.6500 |
28 |
0.4000 |
1.3800 |
103,163 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.61% |
0.8465 |
0.1747 |
-0.1745 |
0.0889 |
0.0166 |
0.7241 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C716.00 |
1.3200 |
32 |
1.6500 |
33 |
0.4000 |
1.3800 |
103,163 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.17% |
0.8830 |
0.1648 |
-0.1318 |
0.0738 |
0.0173 |
0.7241 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C716.00 |
1.3900 |
12 |
1.6700 |
21 |
0.4000 |
1.3800 |
103,163 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.47% |
0.8659 |
0.1657 |
-0.1554 |
0.0812 |
0.0170 |
0.7241 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C716.00 |
1.3800 |
20 |
1.3800 |
2 |
0.4000 |
1.3800 |
103,163 |
2 | 0.2500 |
2.8800 |
0.0100 |
1.69% |
0.9852 |
0.0590 |
-0.0283 |
0.0140 |
0.0193 |
0.7241 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C716.00 |
1.3500 |
21 |
1.6200 |
30 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.8504 |
0.1745 |
-0.1694 |
0.0874 |
0.0167 |
0.7240 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C716.00 |
1.3300 |
20 |
1.6200 |
20 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.22% |
0.8774 |
0.1681 |
-0.1373 |
0.0762 |
0.0172 |
0.7240 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C716.00 |
1.2700 |
21 |
1.5000 |
21 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.07% |
0.8726 |
0.1808 |
-0.1350 |
0.0783 |
0.0171 |
0.7240 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C716.00 |
1.2100 |
21 |
1.5000 |
33 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.33% |
0.8422 |
0.1930 |
-0.1647 |
0.0905 |
0.0165 |
0.7240 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C716.00 |
1.2600 |
30 |
1.5100 |
30 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.23% |
0.8578 |
0.1854 |
-0.1508 |
0.0845 |
0.0168 |
0.7240 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C716.00 |
1.2500 |
22 |
1.5100 |
22 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.27% |
0.8528 |
0.1873 |
-0.1557 |
0.0864 |
0.0167 |
0.7240 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C716.00 |
1.2500 |
22 |
1.5100 |
22 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.12% |
0.8672 |
0.1833 |
-0.1402 |
0.0806 |
0.0170 |
0.7240 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C716.00 |
1.2500 |
22 |
1.5200 |
33 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.60% |
0.8242 |
0.1913 |
-0.1885 |
0.0971 |
0.0162 |
0.7240 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C716.00 |
1.2700 |
22 |
1.5500 |
24 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.12% |
0.8738 |
0.1771 |
-0.1358 |
0.0778 |
0.0171 |
0.7240 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C716.00 |
1.1200 |
22 |
1.3800 |
33 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
1.94% |
0.9555 |
0.1290 |
-0.0501 |
0.0352 |
0.0187 |
0.7240 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C716.00 |
1.0500 |
23 |
1.3100 |
33 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.39% |
0.8981 |
0.1986 |
-0.0946 |
0.0668 |
0.0176 |
0.7240 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C716.00 |
1.0300 |
23 |
1.2700 |
33 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.17% |
0.8054 |
0.2317 |
-0.1771 |
0.1033 |
0.0158 |
0.7240 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C716.00 |
1.0700 |
23 |
1.3200 |
32 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.37% |
0.7977 |
0.2230 |
-0.1914 |
0.1058 |
0.0156 |
0.7240 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C716.00 |
1.1300 |
22 |
1.3400 |
23 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.24% |
0.8209 |
0.2148 |
-0.1730 |
0.0982 |
0.0161 |
0.7240 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C716.00 |
1.1300 |
23 |
1.3500 |
24 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.17% |
0.8298 |
0.2130 |
-0.1644 |
0.0950 |
0.0163 |
0.7240 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C716.00 |
1.1400 |
27 |
1.3900 |
24 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.26% |
0.8274 |
0.2091 |
-0.1699 |
0.0959 |
0.0162 |
0.7240 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C716.00 |
1.1000 |
11 |
1.3100 |
24 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.7949 |
0.2211 |
-0.1959 |
0.1066 |
0.0156 |
0.7240 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C716.00 |
1.0200 |
25 |
1.2100 |
6 |
0.4000 |
1.1300 |
103,161 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.32% |
0.7791 |
0.2382 |
-0.1979 |
0.1114 |
0.0153 |
0.7240 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C716.00 |
1.0100 |
25 |
1.2500 |
33 |
0.4000 |
1.1300 |
103,161 |
16 | 0.2500 |
2.8800 |
0.0100 |
3.35% |
0.7806 |
0.2351 |
-0.1989 |
0.1109 |
0.0153 |
0.7240 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C716.00 |
1.0100 |
25 |
1.2500 |
33 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.75% |
0.8452 |
0.2308 |
-0.1369 |
0.0894 |
0.0166 |
0.7240 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C716.00 |
1.0100 |
16 |
1.2600 |
33 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.40% |
0.7776 |
0.2338 |
-0.2028 |
0.1118 |
0.0152 |
0.7240 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C716.00 |
1.1000 |
26 |
1.3400 |
26 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.70% |
0.7726 |
0.2171 |
-0.2226 |
0.1132 |
0.0151 |
0.7240 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C716.00 |
1.1100 |
26 |
1.3700 |
33 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.41% |
0.8054 |
0.2148 |
-0.1899 |
0.1033 |
0.0158 |
0.7240 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C716.00 |
1.1000 |
26 |
1.3200 |
6 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.62% |
0.8796 |
0.2039 |
-0.1132 |
0.0752 |
0.0173 |
0.7240 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C716.00 |
1.0200 |
20 |
1.2500 |
30 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.10% |
0.8081 |
0.2347 |
-0.1723 |
0.1024 |
0.0158 |
0.7240 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C716.00 |
1.0300 |
30 |
1.2700 |
73 |
0.4000 |
1.2000 |
103,145 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.28% |
0.7936 |
0.2317 |
-0.1889 |
0.1071 |
0.0156 |
0.7240 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C716.00 |
1.0900 |
27 |
1.3700 |
34 |
0.4000 |
1.2000 |
103,145 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.51% |
0.7936 |
0.2166 |
-0.2011 |
0.1071 |
0.0156 |
0.7240 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C716.00 |
1.0900 |
27 |
1.3100 |
51 |
0.4000 |
1.3100 |
103,144 |
4 | 0.2500 |
2.8800 |
0.0100 |
3.18% |
0.8180 |
0.2214 |
-0.1713 |
0.0992 |
0.0160 |
0.7240 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C716.00 |
1.1200 |
27 |
1.3800 |
33 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.7953 |
0.2131 |
-0.2023 |
0.1065 |
0.0156 |
0.7240 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C716.00 |
1.0900 |
27 |
1.3800 |
33 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.8013 |
0.2158 |
-0.1936 |
0.1047 |
0.0157 |
0.7240 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C716.00 |
1.2300 |
27 |
1.5100 |
27 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.11% |
0.7769 |
0.1936 |
-0.2430 |
0.1120 |
0.0152 |
0.7240 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C716.00 |
1.2700 |
28 |
1.5300 |
33 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.50% |
0.8370 |
0.1876 |
-0.1756 |
0.0925 |
0.0164 |
0.7240 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C716.00 |
1.2900 |
28 |
1.5900 |
43 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.74% |
0.8243 |
0.1839 |
-0.1953 |
0.0970 |
0.0162 |
0.7240 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C716.00 |
1.2800 |
28 |
1.5900 |
35 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.21% |
0.8703 |
0.1753 |
-0.1418 |
0.0793 |
0.0171 |
0.7240 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C716.00 |
1.2800 |
28 |
1.5600 |
33 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.58% |
0.8343 |
0.1854 |
-0.1810 |
0.0935 |
0.0164 |
0.7240 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C716.00 |
1.3100 |
27 |
1.5800 |
29 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.8523 |
0.1790 |
-0.1630 |
0.0866 |
0.0167 |
0.7240 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C716.00 |
1.3000 |
21 |
1.5800 |
29 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.78% |
0.8207 |
0.1842 |
-0.1997 |
0.0983 |
0.0161 |
0.7240 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C716.00 |
1.2200 |
33 |
1.4900 |
29 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.23% |
0.8512 |
0.1911 |
-0.1549 |
0.0871 |
0.0167 |
0.7240 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C716.00 |
1.2500 |
37 |
1.5200 |
29 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.18% |
0.8626 |
0.1841 |
-0.1456 |
0.0825 |
0.0169 |
0.7240 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C716.00 |
1.2000 |
62 |
1.5200 |
45 |
0.4000 |
1.4400 |
103,140 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.38% |
0.8384 |
0.1929 |
-0.1694 |
0.0919 |
0.0164 |
0.7240 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C716.00 |
1.3400 |
30 |
1.5900 |
29 |
0.4000 |
1.4400 |
103,140 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.8450 |
0.1780 |
-0.1736 |
0.0895 |
0.0166 |
0.7240 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C716.00 |
1.4400 |
1 |
1.6100 |
30 |
0.4000 |
1.5300 |
103,139 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.85% |
0.8334 |
0.1727 |
-0.1945 |
0.0938 |
0.0163 |
0.7239 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C716.00 |
1.4400 |
1 |
1.6700 |
35 |
0.4000 |
1.5300 |
103,139 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.82% |
0.8424 |
0.1681 |
-0.1867 |
0.0905 |
0.0165 |
0.7239 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C716.00 |
1.4400 |
30 |
1.6700 |
33 |
0.4000 |
1.5300 |
103,139 |
5 | 0.2500 |
2.8800 |
0.0100 |
3.51% |
0.8672 |
0.1626 |
-0.1562 |
0.0806 |
0.0170 |
0.7239 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C716.00 |
1.4400 |
1 |
1.6300 |
33 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.04% |
0.8201 |
0.1729 |
-0.2127 |
0.0985 |
0.0161 |
0.7239 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C716.00 |
1.4400 |
1 |
1.6700 |
33 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.08% |
0.8214 |
0.1705 |
-0.2137 |
0.0981 |
0.0161 |
0.7239 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C716.00 |
1.4400 |
31 |
1.7100 |
37 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.60% |
0.8638 |
0.1615 |
-0.1621 |
0.0820 |
0.0169 |
0.7239 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C716.00 |
1.5000 |
31 |
1.7900 |
46 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.60% |
0.8761 |
0.1511 |
-0.1531 |
0.0768 |
0.0172 |
0.7239 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C716.00 |
1.4900 |
17 |
1.8300 |
18 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.8812 |
0.1480 |
-0.1479 |
0.0746 |
0.0173 |
0.7239 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C716.00 |
1.4100 |
15 |
1.7300 |
36 |
0.4000 |
1.6200 |
103,134 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.31% |
0.8870 |
0.1543 |
-0.1338 |
0.0720 |
0.0174 |
0.7239 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C716.00 |
1.4600 |
31 |
1.7700 |
31 |
0.4000 |
1.6200 |
103,134 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.92% |
0.8458 |
0.1613 |
-0.1889 |
0.0892 |
0.0166 |
0.7239 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C716.00 |
1.4600 |
20 |
1.7700 |
20 |
0.4000 |
1.5600 |
103,133 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.77% |
0.8575 |
0.1590 |
-0.1738 |
0.0846 |
0.0168 |
0.7239 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C716.00 |
1.3700 |
32 |
1.6300 |
34 |
0.4000 |
1.5600 |
103,133 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.8643 |
0.1694 |
-0.1545 |
0.0818 |
0.0169 |
0.7239 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C716.00 |
1.4200 |
31 |
1.6900 |
47 |
0.4000 |
1.5600 |
103,133 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.82% |
0.8424 |
0.1681 |
-0.1867 |
0.0905 |
0.0165 |
0.7239 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C716.00 |
1.4800 |
7 |
1.7100 |
7 |
0.4000 |
1.5600 |
103,133 |
2 | 0.2500 |
2.8800 |
0.0100 |
3.35% |
0.8882 |
0.1514 |
-0.1344 |
0.0715 |
0.0174 |
0.7239 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C716.00 |
1.3800 |
33 |
1.5600 |
33 |
0.4000 |
1.4900 |
103,131 |
2 | 0.2500 |
2.8800 |
0.0100 |
2.74% |
0.9182 |
0.1468 |
-0.0931 |
0.0567 |
0.0180 |
0.7239 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C716.00 |
1.4000 |
33 |
1.6400 |
34 |
0.4000 |
1.2800 |
103,129 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.56% |
0.8566 |
0.1692 |
-0.1656 |
0.0849 |
0.0168 |
0.7239 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C716.00 |
1.4000 |
33 |
1.6400 |
38 |
0.4000 |
1.2800 |
103,129 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.61% |
0.8524 |
0.1701 |
-0.1706 |
0.0866 |
0.0167 |
0.7239 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C716.00 |
1.4000 |
34 |
1.6900 |
37 |
0.4000 |
1.2800 |
103,129 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.8712 |
0.1625 |
-0.1504 |
0.0789 |
0.0171 |
0.7239 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C716.00 |
1.2700 |
33 |
1.5000 |
38 |
0.4000 |
1.2800 |
103,129 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.53% |
0.9226 |
0.1524 |
-0.0843 |
0.0544 |
0.0181 |
0.7239 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C716.00 |
1.2500 |
1 |
1.5200 |
52 |
0.4000 |
1.2800 |
103,129 |
5 | 0.2500 |
2.8800 |
0.0100 |
3.68% |
0.8168 |
0.1918 |
-0.1971 |
0.0996 |
0.0160 |
0.7239 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C716.00 |
1.2800 |
31 |
1.5200 |
25 |
0.4000 |
1.4200 |
103,124 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.54% |
0.8330 |
0.1882 |
-0.1802 |
0.0939 |
0.0163 |
0.7238 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C716.00 |
1.0600 |
5 |
1.2900 |
37 |
0.4000 |
1.2000 |
103,123 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.21% |
0.8076 |
0.2267 |
-0.1784 |
0.1026 |
0.0158 |
0.7238 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C716.00 |
1.1000 |
35 |
1.3500 |
35 |
0.4000 |
1.2000 |
103,123 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.8004 |
0.2175 |
-0.1931 |
0.1049 |
0.0157 |
0.7238 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C716.00 |
1.1000 |
35 |
1.3700 |
34 |
0.4000 |
1.2000 |
103,123 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.29% |
0.8168 |
0.2152 |
-0.1772 |
0.0996 |
0.0160 |
0.7238 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C716.00 |
1.1300 |
32 |
1.3700 |
48 |
0.4000 |
1.2000 |
103,123 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.69% |
0.7818 |
0.2126 |
-0.2173 |
0.1106 |
0.0153 |
0.7238 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C716.00 |
1.1300 |
33 |
1.3700 |
49 |
0.4000 |
1.2000 |
103,123 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.8063 |
0.2131 |
-0.1904 |
0.1031 |
0.0158 |
0.7238 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C716.00 |
1.0800 |
48 |
1.3700 |
34 |
0.4000 |
1.2000 |
103,123 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.54% |
0.7896 |
0.2173 |
-0.2047 |
0.1083 |
0.0155 |
0.7238 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C716.00 |
1.0000 |
49 |
1.2600 |
38 |
0.4000 |
1.1200 |
103,122 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.39% |
0.7771 |
0.2348 |
-0.2025 |
0.1120 |
0.0152 |
0.7238 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C716.00 |
1.0700 |
33 |
1.3000 |
49 |
0.4000 |
1.3000 |
103,121 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.53% |
0.7790 |
0.2241 |
-0.2096 |
0.1114 |
0.0153 |
0.7238 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C716.00 |
1.0600 |
36 |
1.3500 |
35 |
0.4000 |
1.3000 |
103,121 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.7949 |
0.2211 |
-0.1959 |
0.1066 |
0.0156 |
0.7238 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C716.00 |
1.1600 |
33 |
1.4200 |
33 |
0.4000 |
1.3000 |
103,121 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.8059 |
0.2065 |
-0.1965 |
0.1032 |
0.0158 |
0.7238 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C716.00 |
1.1200 |
6 |
1.3500 |
80 |
0.4000 |
1.2500 |
103,120 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.8013 |
0.2158 |
-0.1936 |
0.1047 |
0.0157 |
0.7238 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C716.00 |
1.1700 |
39 |
1.4000 |
10 |
0.4000 |
1.2500 |
103,120 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.8168 |
0.2068 |
-0.1839 |
0.0996 |
0.0160 |
0.7238 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C716.00 |
1.1700 |
37 |
1.4100 |
36 |
0.4000 |
1.2500 |
103,120 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.26% |
0.8336 |
0.2042 |
-0.1665 |
0.0937 |
0.0163 |
0.7238 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C716.00 |
1.1000 |
49 |
1.2500 |
1 |
0.4000 |
1.1100 |
103,119 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.01% |
0.8292 |
0.2249 |
-0.1571 |
0.0953 |
0.0163 |
0.7238 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C716.00 |
1.0100 |
38 |
1.2500 |
35 |
0.4000 |
1.1100 |
103,119 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.09% |
0.8077 |
0.2357 |
-0.1720 |
0.1026 |
0.0158 |
0.7238 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C716.00 |
1.0000 |
41 |
1.2500 |
34 |
0.4000 |
1.1100 |
103,119 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.12% |
0.8031 |
0.2369 |
-0.1758 |
0.1041 |
0.0157 |
0.7238 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C716.00 |
1.0400 |
39 |
1.2400 |
34 |
0.4000 |
1.1100 |
103,119 |
40 | 0.2500 |
2.8800 |
0.0100 |
3.07% |
0.8128 |
0.2334 |
-0.1684 |
0.1009 |
0.0159 |
0.7238 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C716.00 |
1.0000 |
1 |
1.1100 |
40 |
0.4000 |
1.0000 |
103,079 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.24% |
0.7691 |
0.2507 |
-0.1975 |
0.1142 |
0.0151 |
0.7237 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C716.00 |
1.0100 |
34 |
1.1100 |
40 |
0.4000 |
1.0000 |
103,079 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.38% |
0.7558 |
0.2475 |
-0.2115 |
0.1177 |
0.0148 |
0.7237 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C716.00 |
1.0100 |
72 |
1.0100 |
1 |
0.4000 |
1.0000 |
103,079 |
1 | 0.2500 |
2.8800 |
0.0100 |
2.86% |
0.7958 |
0.2639 |
-0.1656 |
0.1064 |
0.0156 |
0.7237 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C716.00 |
0.9900 |
34 |
1.2600 |
38 |
0.4000 |
1.0000 |
103,078 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.48% |
0.7663 |
0.2347 |
-0.2127 |
0.1150 |
0.0150 |
0.7237 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C716.00 |
0.9400 |
49 |
1.1400 |
49 |
0.4000 |
1.0000 |
103,078 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.34% |
0.7535 |
0.2519 |
-0.2101 |
0.1183 |
0.0148 |
0.7237 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C716.00 |
1.0200 |
32 |
1.2300 |
37 |
0.4000 |
1.0000 |
103,078 |
30 | 0.2500 |
2.8800 |
0.0100 |
3.88% |
0.7280 |
0.2279 |
-0.2538 |
0.1245 |
0.0143 |
0.7237 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C716.00 |
1.0200 |
48 |
1.2600 |
49 |
0.4000 |
1.2600 |
103,048 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.7614 |
0.2310 |
-0.2205 |
0.1163 |
0.0149 |
0.7236 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C716.00 |
1.2100 |
34 |
1.4200 |
48 |
0.4000 |
1.2600 |
103,048 |
1 | 0.2500 |
2.8800 |
0.0100 |
4.23% |
0.7528 |
0.1991 |
-0.2632 |
0.1186 |
0.0148 |
0.7236 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C716.00 |
1.2100 |
33 |
1.4200 |
49 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.67% |
0.8008 |
0.2026 |
-0.2059 |
0.1048 |
0.0157 |
0.7236 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C716.00 |
1.1600 |
49 |
1.3700 |
16 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.93% |
0.8602 |
0.2023 |
-0.1366 |
0.0835 |
0.0169 |
0.7236 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C716.00 |
1.1600 |
48 |
1.4200 |
38 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.75% |
0.8843 |
0.1891 |
-0.1152 |
0.0732 |
0.0173 |
0.7236 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C716.00 |
1.1000 |
16 |
1.3200 |
32 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.72% |
0.7685 |
0.2185 |
-0.2254 |
0.1144 |
0.0151 |
0.7236 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C716.00 |
1.1400 |
38 |
1.4200 |
48 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.8014 |
0.2082 |
-0.2000 |
0.1046 |
0.0157 |
0.7236 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C716.00 |
1.2100 |
54 |
1.4200 |
49 |
0.4000 |
1.2600 |
103,047 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.55% |
0.8115 |
0.2024 |
-0.1937 |
0.1014 |
0.0159 |
0.7236 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C716.00 |
1.2800 |
1 |
1.4200 |
38 |
0.4000 |
1.2600 |
103,047 |
2 | 0.2500 |
2.8800 |
0.0100 |
3.74% |
0.8036 |
0.1973 |
-0.2077 |
0.1040 |
0.0158 |
0.7236 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C716.00 |
1.1200 |
36 |
1.3100 |
2 |
0.4000 |
1.3000 |
103,045 |
30 | 0.2500 |
2.8800 |
0.0100 |
2.79% |
0.8623 |
0.2099 |
-0.1297 |
0.0826 |
0.0169 |
0.7236 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C716.00 |
1.2000 |
45 |
1.4100 |
48 |
0.4000 |
1.3500 |
103,015 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.61% |
0.8035 |
0.2042 |
-0.2013 |
0.1040 |
0.0158 |
0.7234 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C716.00 |
1.2000 |
38 |
1.4200 |
16 |
0.4000 |
1.3500 |
103,015 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.34% |
0.8308 |
0.2015 |
-0.1719 |
0.0947 |
0.0163 |
0.7234 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C716.00 |
1.1900 |
48 |
1.4100 |
21 |
0.4000 |
1.4200 |
103,014 |
2 | 0.2500 |
2.8800 |
0.0100 |
3.27% |
0.8343 |
0.2025 |
-0.1669 |
0.0934 |
0.0164 |
0.7234 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C716.00 |
1.1300 |
41 |
1.3500 |
39 |
0.4000 |
1.2200 |
103,012 |
29 | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.7910 |
0.2148 |
-0.2055 |
0.1079 |
0.0155 |
0.7234 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C716.00 |
0.9500 |
48 |
1.0900 |
10 |
0.4000 |
1.0900 |
102,983 |
10 | 0.2500 |
2.8800 |
0.0100 |
2.81% |
0.8058 |
0.2612 |
-0.1582 |
0.1032 |
0.0158 |
0.7232 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C716.00 |
0.9900 |
42 |
1.2000 |
49 |
0.4000 |
1.2200 |
102,973 |
0 | 0.2500 |
2.8800 |
0.0100 |
4.17% |
0.6928 |
0.2244 |
-0.2867 |
0.1318 |
0.0136 |
0.7232 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C716.00 |
0.9900 |
43 |
1.2000 |
43 |
0.4000 |
1.2200 |
102,973 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.48% |
0.7565 |
0.2397 |
-0.2174 |
0.1176 |
0.0148 |
0.7232 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C716.00 |
1.0700 |
32 |
1.2200 |
25 |
0.4000 |
1.2200 |
102,973 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.45% |
0.7751 |
0.2316 |
-0.2070 |
0.1125 |
0.0152 |
0.7232 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C716.00 |
1.0600 |
49 |
1.2200 |
25 |
0.4000 |
1.2000 |
102,972 |
7 | 0.2500 |
2.8800 |
0.0100 |
2.72% |
0.8514 |
0.2272 |
-0.1324 |
0.0870 |
0.0167 |
0.7232 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C716.00 |
0.6900 |
48 |
0.9000 |
48 |
0.4000 |
0.8200 |
102,965 |
0 | 0.2500 |
2.8800 |
0.0100 |
2.97% |
0.6993 |
0.3119 |
-0.2059 |
0.1305 |
0.0137 |
0.7232 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C716.00 |
0.6900 |
32 |
0.8200 |
34 |
0.4000 |
0.8200 |
102,965 |
6 | 0.2500 |
2.8800 |
0.0100 |
2.98% |
0.6798 |
0.3197 |
-0.2115 |
0.1341 |
0.0133 |
0.7232 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C716.00 |
0.7100 |
61 |
0.9600 |
38 |
0.4000 |
0.8200 |
102,959 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.17% |
0.6937 |
0.2948 |
-0.2204 |
0.1316 |
0.0136 |
0.7232 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C716.00 |
0.7700 |
16 |
0.9400 |
16 |
0.4000 |
0.8200 |
102,959 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.27% |
0.6912 |
0.2869 |
-0.2277 |
0.1321 |
0.0135 |
0.7232 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C716.00 |
0.7700 |
43 |
0.9400 |
41 |
0.4000 |
0.8200 |
102,959 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.42% |
0.6751 |
0.2802 |
-0.2424 |
0.1350 |
0.0132 |
0.7232 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C716.00 |
0.7400 |
48 |
0.9100 |
16 |
0.4000 |
0.8200 |
102,959 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.33% |
0.6724 |
0.2890 |
-0.2368 |
0.1354 |
0.0132 |
0.7232 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C716.00 |
0.7400 |
50 |
0.8200 |
1 |
0.4000 |
0.8200 |
102,959 |
4 | 0.2500 |
2.8800 |
0.0100 |
3.02% |
0.6873 |
0.3127 |
-0.2120 |
0.1328 |
0.0135 |
0.7232 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C716.00 |
0.6900 |
40 |
0.9200 |
34 |
0.4000 |
0.8000 |
102,955 |
5 | 0.2500 |
2.8800 |
0.0100 |
3.18% |
0.6801 |
0.2999 |
-0.2245 |
0.1341 |
0.0133 |
0.7232 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C716.00 |
0.7100 |
32 |
0.9300 |
16 |
0.4000 |
0.7800 |
102,950 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.44% |
0.6589 |
0.2844 |
-0.2476 |
0.1376 |
0.0129 |
0.7232 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C716.00 |
0.7700 |
16 |
0.8700 |
48 |
0.4000 |
0.7800 |
102,950 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.69% |
0.6337 |
0.2717 |
-0.2712 |
0.1411 |
0.0124 |
0.7232 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C716.00 |
0.7400 |
42 |
0.8800 |
44 |
0.4000 |
0.7800 |
102,950 |
3 | 0.2500 |
2.8800 |
0.0100 |
3.46% |
0.6522 |
0.2846 |
-0.2508 |
0.1386 |
0.0128 |
0.7232 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C716.00 |
0.7400 |
40 |
0.8600 |
44 |
0.4000 |
0.7800 |
102,947 |
61 | 0.2500 |
2.8800 |
0.0100 |
3.51% |
0.6434 |
0.2837 |
-0.2558 |
0.1398 |
0.0126 |
0.7232 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C716.00 |
0.6900 |
16 |
0.7800 |
18 |
0.4000 |
0.7600 |
102,886 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.6216 |
0.2960 |
-0.2546 |
0.1426 |
0.0122 |
0.7231 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C716.00 |
0.6200 |
70 |
0.7500 |
5 |
0.4000 |
0.7600 |
102,886 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.18% |
0.6226 |
0.3182 |
-0.2372 |
0.1425 |
0.0122 |
0.7231 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C716.00 |
0.6500 |
1 |
0.7500 |
45 |
0.4000 |
0.7600 |
102,886 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.50% |
0.5971 |
0.2948 |
-0.2641 |
0.1451 |
0.0117 |
0.7231 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C716.00 |
0.6600 |
32 |
0.7700 |
47 |
0.4000 |
0.8200 |
102,885 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.50% |
0.6046 |
0.2935 |
-0.2628 |
0.1444 |
0.0118 |
0.7231 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C716.00 |
0.6500 |
16 |
0.7800 |
46 |
0.4000 |
0.8200 |
102,885 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.54% |
0.6004 |
0.2907 |
-0.2666 |
0.1448 |
0.0118 |
0.7231 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C716.00 |
0.7000 |
42 |
0.8100 |
44 |
0.4000 |
0.8200 |
102,885 |
5 | 0.2500 |
2.8800 |
0.0100 |
3.59% |
0.6149 |
0.2842 |
-0.2674 |
0.1433 |
0.0120 |
0.7231 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C716.00 |
0.7400 |
16 |
0.8200 |
7 |
0.4000 |
0.6600 |
102,880 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.6420 |
0.2902 |
-0.2510 |
0.1400 |
0.0126 |
0.7231 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C716.00 |
0.7100 |
46 |
0.8100 |
7 |
0.4000 |
0.6600 |
102,880 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.38% |
0.6381 |
0.2957 |
-0.2482 |
0.1405 |
0.0125 |
0.7231 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C716.00 |
0.6500 |
49 |
0.7600 |
18 |
0.4000 |
0.6600 |
102,880 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.61% |
0.5885 |
0.2871 |
-0.2734 |
0.1459 |
0.0115 |
0.7231 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C716.00 |
0.7100 |
1 |
0.8000 |
50 |
0.4000 |
0.6600 |
102,880 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.80% |
0.5952 |
0.2721 |
-0.2859 |
0.1453 |
0.0117 |
0.7231 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C716.00 |
0.7100 |
50 |
0.8600 |
18 |
0.4000 |
0.6600 |
102,880 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.40% |
0.6476 |
0.2913 |
-0.2474 |
0.1392 |
0.0127 |
0.7231 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C716.00 |
0.7000 |
47 |
0.8200 |
74 |
0.4000 |
0.6600 |
102,880 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.51% |
0.6245 |
0.2879 |
-0.2604 |
0.1423 |
0.0122 |
0.7231 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C716.00 |
0.6600 |
50 |
0.7800 |
2 |
0.4000 |
0.6600 |
102,879 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.23% |
0.6349 |
0.3102 |
-0.2384 |
0.1410 |
0.0124 |
0.7231 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C716.00 |
0.6700 |
48 |
0.8200 |
16 |
0.4000 |
0.6600 |
102,879 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.6259 |
0.2945 |
-0.2542 |
0.1421 |
0.0123 |
0.7231 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C716.00 |
0.6400 |
48 |
0.8000 |
25 |
0.4000 |
0.6600 |
102,879 |
16 | 0.2500 |
2.8800 |
0.0100 |
3.23% |
0.6349 |
0.3102 |
-0.2384 |
0.1410 |
0.0124 |
0.7231 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C716.00 |
0.7500 |
10 |
0.8800 |
47 |
0.4000 |
0.8600 |
102,863 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.77% |
0.6244 |
0.2684 |
-0.2785 |
0.1423 |
0.0122 |
0.7231 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C716.00 |
0.7800 |
62 |
0.9400 |
59 |
0.4000 |
0.8600 |
102,863 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.28% |
0.6920 |
0.2855 |
-0.2282 |
0.1319 |
0.0136 |
0.7231 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C716.00 |
0.7500 |
48 |
0.9400 |
51 |
0.4000 |
0.8600 |
102,863 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.69% |
0.6447 |
0.2692 |
-0.2684 |
0.1397 |
0.0126 |
0.7231 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C716.00 |
0.7900 |
49 |
0.9300 |
17 |
0.4000 |
0.8600 |
102,863 |
4 | 0.2500 |
2.8800 |
0.0100 |
3.18% |
0.7038 |
0.2900 |
-0.2178 |
0.1297 |
0.0138 |
0.7231 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C716.00 |
0.7400 |
48 |
0.8800 |
3 |
0.4000 |
0.8100 |
102,859 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.22% |
0.6782 |
0.2972 |
-0.2275 |
0.1344 |
0.0133 |
0.7231 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C716.00 |
0.7400 |
51 |
0.8800 |
3 |
0.4000 |
0.8100 |
102,859 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.29% |
0.6698 |
0.2932 |
-0.2350 |
0.1358 |
0.0131 |
0.7231 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C716.00 |
0.7400 |
52 |
0.8800 |
3 |
0.4000 |
0.8100 |
102,859 |
7 | 0.2500 |
2.8800 |
0.0100 |
3.19% |
0.6809 |
0.2984 |
-0.2251 |
0.1340 |
0.0133 |
0.7231 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C716.00 |
0.7600 |
51 |
0.8800 |
48 |
0.4000 |
0.8700 |
102,852 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.46% |
0.6564 |
0.2832 |
-0.2499 |
0.1380 |
0.0129 |
0.7231 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C716.00 |
0.7600 |
51 |
0.8800 |
48 |
0.4000 |
0.8700 |
102,852 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.29% |
0.6742 |
0.2916 |
-0.2338 |
0.1351 |
0.0132 |
0.7231 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C716.00 |
0.8000 |
53 |
0.9600 |
54 |
0.4000 |
0.8700 |
102,852 |
26 | 0.2500 |
2.8800 |
0.0100 |
3.38% |
0.6897 |
0.2781 |
-0.2355 |
0.1324 |
0.0135 |
0.7231 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C716.00 |
0.7800 |
55 |
0.9100 |
56 |
0.4000 |
1.0200 |
102,826 |
2 | 0.2500 |
2.8800 |
0.0100 |
3.43% |
0.6706 |
0.2814 |
-0.2439 |
0.1357 |
0.0131 |
0.7231 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C716.00 |
0.8400 |
54 |
1.0000 |
18 |
0.4000 |
0.9300 |
102,824 |
5 | 0.2500 |
2.8800 |
0.0100 |
3.02% |
0.7455 |
0.2832 |
-0.1941 |
0.1203 |
0.0146 |
0.7231 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C716.00 |
0.8100 |
50 |
1.0000 |
52 |
0.4000 |
1.1000 |
102,819 |
4 | 0.2500 |
2.8800 |
0.0100 |
3.20% |
0.7198 |
0.2809 |
-0.2138 |
0.1263 |
0.0141 |
0.7231 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C716.00 |
0.8800 |
56 |
1.0800 |
48 |
0.4000 |
0.8100 |
102,815 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.30% |
0.7365 |
0.2638 |
-0.2144 |
0.1225 |
0.0144 |
0.7231 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C716.00 |
0.8100 |
50 |
1.0200 |
52 |
0.4000 |
0.8100 |
102,815 |
10 | 0.2500 |
2.8800 |
0.0100 |
2.75% |
0.7761 |
0.2900 |
-0.1672 |
0.1122 |
0.0152 |
0.7231 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C716.00 |
0.7200 |
54 |
0.9000 |
54 |
0.4000 |
0.5800 |
102,805 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.32% |
0.6672 |
0.2919 |
-0.2373 |
0.1363 |
0.0131 |
0.7230 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C716.00 |
0.6200 |
52 |
0.7600 |
56 |
0.4000 |
0.5800 |
102,805 |
6 | 0.2500 |
2.8800 |
0.0100 |
2.99% |
0.6467 |
0.3310 |
-0.2195 |
0.1394 |
0.0127 |
0.7230 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C716.00 |
0.8200 |
32 |
0.9800 |
52 |
0.4000 |
0.9000 |
102,799 |
24 | 0.2500 |
2.8800 |
0.0100 |
5.24% |
0.5454 |
0.2016 |
-0.3987 |
0.1486 |
0.0107 |
0.7231 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C716.00 |
0.7900 |
48 |
0.9700 |
73 |
0.4000 |
0.7900 |
102,775 |
3 | 0.2500 |
2.8800 |
0.0100 |
3.66% |
0.6619 |
0.2663 |
-0.2620 |
0.1371 |
0.0130 |
0.7230 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C716.00 |
0.5700 |
56 |
0.7000 |
23 |
0.4000 |
0.6600 |
102,772 |
1 | 0.2500 |
2.8800 |
0.0100 |
3.28% |
0.5863 |
0.3172 |
-0.2490 |
0.1460 |
0.0115 |
0.7230 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C716.00 |
0.6100 |
54 |
0.7100 |
60 |
0.4000 |
0.6200 |
102,771 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.62% |
0.5652 |
0.2897 |
-0.2768 |
0.1476 |
0.0111 |
0.7230 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C716.00 |
0.5600 |
59 |
0.6800 |
56 |
0.4000 |
0.6200 |
102,771 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.19% |
0.5869 |
0.3253 |
-0.2429 |
0.1460 |
0.0115 |
0.7230 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C716.00 |
0.5600 |
60 |
0.6800 |
57 |
0.4000 |
0.6200 |
102,771 |
0 | 0.2500 |
2.8800 |
0.0100 |
3.41% |
0.5646 |
0.3080 |
-0.2611 |
0.1476 |
0.0111 |
0.7230 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C716.00 |
0.5600 |
54 |
0.7000 |
54 |
0.4000 |
0.6200 |
102,771 |
— | 0.2500 |
2.8800 |
0.0100 |
3.57% |
0.5543 |
0.2951 |
-0.2739 |
0.1482 |
0.0109 |
0.7230 |