◢
QQQ11Jun26C719.00 – 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 |
QQQ11Jun26C719.00 |
0.0600 |
97 |
0.0900 |
17 |
0.0100 |
0.0600 |
55,458 |
1 | 0.1500 |
1.0800 |
0.0100 |
2.82% |
0.1394 |
0.2096 |
-0.1198 |
0.0834 |
0.0027 |
0.3098 |
| 2026-06-11 13:14:53 |
QQQ11Jun26C719.00 |
0.0600 |
100 |
0.0700 |
6 |
0.0100 |
0.0700 |
55,457 |
13 | 0.1500 |
1.0800 |
0.0100 |
2.79% |
0.1248 |
0.1962 |
-0.1098 |
0.0773 |
0.0025 |
0.3098 |
| 2026-06-11 13:14:50 |
QQQ11Jun26C719.00 |
0.0600 |
101 |
0.0900 |
99 |
0.0100 |
0.0600 |
55,444 |
3 | 0.1500 |
1.0800 |
0.0100 |
3.01% |
0.1321 |
0.1894 |
-0.1231 |
0.0804 |
0.0026 |
0.3099 |
| 2026-06-11 13:14:46 |
QQQ11Jun26C719.00 |
0.0700 |
17 |
0.0900 |
33 |
0.0100 |
0.0700 |
55,441 |
1 | 0.1500 |
1.0800 |
0.0100 |
2.96% |
0.1411 |
0.2011 |
-0.1268 |
0.0841 |
0.0028 |
0.3099 |
| 2026-06-11 13:14:42 |
QQQ11Jun26C719.00 |
0.0700 |
100 |
0.0900 |
33 |
0.0100 |
0.0700 |
55,440 |
11 | 0.1500 |
1.0800 |
0.0100 |
2.88% |
0.1444 |
0.2103 |
-0.1252 |
0.0854 |
0.0028 |
0.3099 |
| 2026-06-11 13:14:38 |
QQQ11Jun26C719.00 |
0.0500 |
144 |
0.0800 |
1 |
0.0100 |
0.0800 |
55,429 |
2 | 0.1500 |
1.0800 |
0.0100 |
2.58% |
0.1333 |
0.2221 |
-0.1065 |
0.0809 |
0.0026 |
0.3099 |
| 2026-06-11 13:14:34 |
QQQ11Jun26C719.00 |
0.0500 |
144 |
0.0800 |
144 |
0.0100 |
0.0700 |
55,427 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.87% |
0.1221 |
0.1877 |
-0.1112 |
0.0761 |
0.0024 |
0.3099 |
| 2026-06-11 13:14:30 |
QQQ11Jun26C719.00 |
0.0600 |
6 |
0.0700 |
1 |
0.0100 |
0.0700 |
55,427 |
26 | 0.1500 |
1.0800 |
0.0100 |
2.69% |
0.1290 |
0.2085 |
-0.1083 |
0.0791 |
0.0025 |
0.3099 |
| 2026-06-11 13:14:26 |
QQQ11Jun26C719.00 |
0.0500 |
31 |
0.0600 |
11 |
0.0100 |
0.0500 |
55,401 |
13 | 0.1500 |
1.0800 |
0.0100 |
2.80% |
0.1089 |
0.1775 |
-0.1000 |
0.0701 |
0.0021 |
0.3101 |
| 2026-06-11 13:14:22 |
QQQ11Jun26C719.00 |
0.0400 |
143 |
0.0600 |
11 |
0.0100 |
0.0500 |
55,388 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.90% |
0.0976 |
0.1583 |
-0.0955 |
0.0648 |
0.0019 |
0.3101 |
| 2026-06-11 13:14:18 |
QQQ11Jun26C719.00 |
0.0500 |
37 |
0.0600 |
10 |
0.0100 |
0.0500 |
55,388 |
1 | 0.1500 |
1.0800 |
0.0100 |
2.80% |
0.1089 |
0.1775 |
-0.1000 |
0.0701 |
0.0021 |
0.3101 |
| 2026-06-11 13:14:14 |
QQQ11Jun26C719.00 |
0.0500 |
38 |
0.0600 |
10 |
0.0100 |
0.0600 |
55,387 |
1 | 0.1500 |
1.0800 |
0.0100 |
2.70% |
0.1116 |
0.1872 |
-0.0983 |
0.0714 |
0.0022 |
0.3101 |
| 2026-06-11 13:14:10 |
QQQ11Jun26C719.00 |
0.0500 |
73 |
0.0600 |
1 |
0.0100 |
0.0600 |
55,386 |
2 | 0.1500 |
1.0800 |
0.0100 |
2.69% |
0.1119 |
0.1881 |
-0.0982 |
0.0715 |
0.0022 |
0.3101 |
| 2026-06-11 13:14:06 |
QQQ11Jun26C719.00 |
0.0600 |
14 |
0.0700 |
14 |
0.0100 |
0.0700 |
55,384 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.79% |
0.1248 |
0.1962 |
-0.1098 |
0.0773 |
0.0025 |
0.3101 |
| 2026-06-11 13:14:02 |
QQQ11Jun26C719.00 |
0.0600 |
14 |
0.0700 |
13 |
0.0100 |
0.0700 |
55,384 |
34 | 0.1500 |
1.0800 |
0.0100 |
2.78% |
0.1251 |
0.1971 |
-0.1097 |
0.0774 |
0.0025 |
0.3101 |
| 2026-06-11 13:13:58 |
QQQ11Jun26C719.00 |
0.0600 |
14 |
0.0700 |
104 |
0.0100 |
0.0700 |
55,350 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.87% |
0.1221 |
0.1877 |
-0.1112 |
0.0761 |
0.0024 |
0.3103 |
| 2026-06-11 13:13:54 |
QQQ11Jun26C719.00 |
0.0600 |
14 |
0.0700 |
29 |
0.0100 |
0.0700 |
55,350 |
111 | 0.1500 |
1.0800 |
0.0100 |
2.84% |
0.1232 |
0.1910 |
-0.1107 |
0.0765 |
0.0024 |
0.3103 |
| 2026-06-11 13:13:50 |
QQQ11Jun26C719.00 |
0.0700 |
20 |
0.0900 |
147 |
0.0100 |
0.0800 |
55,239 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.06% |
0.1373 |
0.1910 |
-0.1286 |
0.0825 |
0.0027 |
0.3108 |
| 2026-06-11 13:13:47 |
QQQ11Jun26C719.00 |
0.0700 |
20 |
0.0900 |
151 |
0.0100 |
0.0800 |
55,238 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.08% |
0.1367 |
0.1894 |
-0.1289 |
0.0823 |
0.0027 |
0.3108 |
| 2026-06-11 13:13:43 |
QQQ11Jun26C719.00 |
0.0700 |
20 |
0.0900 |
151 |
0.0100 |
0.0800 |
55,238 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.05% |
0.1376 |
0.1918 |
-0.1284 |
0.0826 |
0.0027 |
0.3108 |
| 2026-06-11 13:13:39 |
QQQ11Jun26C719.00 |
0.0700 |
4 |
0.0900 |
155 |
0.0100 |
0.0800 |
55,238 |
16 | 0.1500 |
1.0800 |
0.0100 |
3.04% |
0.1382 |
0.1935 |
-0.1281 |
0.0829 |
0.0027 |
0.3108 |
| 2026-06-11 13:13:35 |
QQQ11Jun26C719.00 |
0.0800 |
16 |
0.1000 |
148 |
0.0100 |
0.0800 |
55,222 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.31% |
0.1419 |
0.1809 |
-0.1419 |
0.0844 |
0.0028 |
0.3108 |
| 2026-06-11 13:13:31 |
QQQ11Jun26C719.00 |
0.0800 |
16 |
0.1000 |
148 |
0.0100 |
0.0800 |
55,222 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.26% |
0.1434 |
0.1845 |
-0.1411 |
0.0850 |
0.0028 |
0.3108 |
| 2026-06-11 13:13:27 |
QQQ11Jun26C719.00 |
0.0600 |
53 |
0.1000 |
151 |
0.0100 |
0.0800 |
55,222 |
5 | 0.1500 |
1.0800 |
0.0100 |
3.13% |
0.1349 |
0.1848 |
-0.1297 |
0.0815 |
0.0027 |
0.3108 |
| 2026-06-11 13:13:23 |
QQQ11Jun26C719.00 |
0.0700 |
30 |
0.1000 |
151 |
0.0100 |
0.0700 |
55,217 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.15% |
0.1411 |
0.1893 |
-0.1346 |
0.0840 |
0.0028 |
0.3109 |
| 2026-06-11 13:13:19 |
QQQ11Jun26C719.00 |
0.0700 |
33 |
0.1000 |
151 |
0.0100 |
0.0700 |
55,217 |
51 | 0.1500 |
1.0800 |
0.0100 |
3.13% |
0.1417 |
0.1909 |
-0.1343 |
0.0843 |
0.0028 |
0.3109 |
| 2026-06-11 13:13:15 |
QQQ11Jun26C719.00 |
0.0800 |
35 |
0.1100 |
154 |
0.0100 |
0.0800 |
55,166 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.12% |
0.1556 |
0.2039 |
-0.1425 |
0.0897 |
0.0031 |
0.3110 |
| 2026-06-11 13:13:11 |
QQQ11Jun26C719.00 |
0.0800 |
34 |
0.1100 |
152 |
0.0100 |
0.0800 |
55,165 |
601 | 0.1500 |
1.0800 |
0.0100 |
3.12% |
0.1556 |
0.2039 |
-0.1425 |
0.0897 |
0.0031 |
0.3111 |
| 2026-06-11 13:13:07 |
QQQ11Jun26C719.00 |
0.0700 |
72 |
0.0900 |
500 |
0.0100 |
0.0700 |
54,564 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.02% |
0.1388 |
0.1951 |
-0.1278 |
0.0831 |
0.0027 |
0.3135 |
| 2026-06-11 13:13:03 |
QQQ11Jun26C719.00 |
0.0700 |
39 |
0.0900 |
500 |
0.0100 |
0.0700 |
54,564 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.03% |
0.1385 |
0.1943 |
-0.1280 |
0.0830 |
0.0027 |
0.3135 |
| 2026-06-11 13:12:59 |
QQQ11Jun26C719.00 |
0.0600 |
39 |
0.0900 |
500 |
0.0100 |
0.0700 |
54,564 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.06% |
0.1304 |
0.1846 |
-0.1239 |
0.0796 |
0.0026 |
0.3135 |
| 2026-06-11 13:12:55 |
QQQ11Jun26C719.00 |
0.0600 |
51 |
0.0900 |
521 |
0.0100 |
0.0800 |
54,563 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.10% |
0.1290 |
0.1809 |
-0.1246 |
0.0790 |
0.0025 |
0.3135 |
| 2026-06-11 13:12:52 |
QQQ11Jun26C719.00 |
0.0600 |
76 |
0.0800 |
3 |
0.0100 |
0.0800 |
54,559 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.07% |
0.1227 |
0.1760 |
-0.1193 |
0.0763 |
0.0024 |
0.3135 |
| 2026-06-11 13:12:48 |
QQQ11Jun26C719.00 |
0.0600 |
58 |
0.0800 |
3 |
0.0100 |
0.0800 |
54,559 |
24 | 0.1500 |
1.0800 |
0.0100 |
3.11% |
0.1214 |
0.1725 |
-0.1200 |
0.0758 |
0.0024 |
0.3135 |
| 2026-06-11 13:12:44 |
QQQ11Jun26C719.00 |
0.0600 |
84 |
0.0800 |
64 |
0.0100 |
0.0600 |
54,535 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.06% |
0.1229 |
0.1767 |
-0.1192 |
0.0764 |
0.0024 |
0.3136 |
| 2026-06-11 13:12:40 |
QQQ11Jun26C719.00 |
0.0400 |
166 |
0.0600 |
9 |
0.0100 |
0.0600 |
54,535 |
20 | 0.1500 |
1.0800 |
0.0100 |
2.98% |
0.0953 |
0.1513 |
-0.0965 |
0.0636 |
0.0019 |
0.3136 |
| 2026-06-11 13:12:36 |
QQQ11Jun26C719.00 |
0.0400 |
151 |
0.0700 |
150 |
0.0100 |
0.0400 |
54,515 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.10% |
0.0998 |
0.1503 |
-0.1038 |
0.0658 |
0.0020 |
0.3137 |
| 2026-06-11 13:12:32 |
QQQ11Jun26C719.00 |
0.0400 |
104 |
0.0600 |
134 |
0.0100 |
0.0400 |
54,515 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.99% |
0.0951 |
0.1507 |
-0.0966 |
0.0635 |
0.0019 |
0.3137 |
| 2026-06-11 13:12:28 |
QQQ11Jun26C719.00 |
0.0300 |
154 |
0.0600 |
151 |
0.0100 |
0.0400 |
54,515 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.11% |
0.0841 |
0.1321 |
-0.0917 |
0.0580 |
0.0017 |
0.3137 |
| 2026-06-11 13:12:24 |
QQQ11Jun26C719.00 |
0.0300 |
200 |
0.0500 |
133 |
0.0100 |
0.0400 |
54,515 |
19 | 0.1500 |
1.0800 |
0.0100 |
3.01% |
0.0787 |
0.1301 |
-0.0841 |
0.0551 |
0.0015 |
0.3137 |
| 2026-06-11 13:12:20 |
QQQ11Jun26C719.00 |
0.0300 |
207 |
0.0400 |
14 |
0.0100 |
0.0500 |
54,496 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.94% |
0.0715 |
0.1237 |
-0.0765 |
0.0512 |
0.0014 |
0.3138 |
| 2026-06-11 13:12:16 |
QQQ11Jun26C719.00 |
0.0300 |
199 |
0.0500 |
184 |
0.0100 |
0.0500 |
54,496 |
3 | 0.1500 |
1.0800 |
0.0100 |
3.03% |
0.0778 |
0.1279 |
-0.0841 |
0.0546 |
0.0015 |
0.3138 |
| 2026-06-11 13:12:12 |
QQQ11Jun26C719.00 |
0.0300 |
192 |
0.0500 |
130 |
0.0100 |
0.0500 |
54,493 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.98% |
0.0791 |
0.1316 |
-0.0839 |
0.0554 |
0.0016 |
0.3138 |
| 2026-06-11 13:12:08 |
QQQ11Jun26C719.00 |
0.0300 |
201 |
0.0500 |
116 |
0.0100 |
0.0500 |
54,493 |
0 | 0.1500 |
1.0800 |
0.0100 |
2.95% |
0.0799 |
0.1342 |
-0.0835 |
0.0558 |
0.0016 |
0.3138 |
| 2026-06-11 13:12:04 |
QQQ11Jun26C719.00 |
0.0300 |
126 |
0.0500 |
187 |
0.0100 |
0.0500 |
54,493 |
70 | 0.1500 |
1.0800 |
0.0100 |
3.04% |
0.0777 |
0.1275 |
-0.0842 |
0.0546 |
0.0015 |
0.3138 |
| 2026-06-11 13:12:01 |
QQQ11Jun26C719.00 |
0.0400 |
24 |
0.0500 |
175 |
0.0100 |
0.0500 |
54,423 |
18 | 0.1500 |
1.0800 |
0.0100 |
3.12% |
0.0840 |
0.1316 |
-0.0918 |
0.0579 |
0.0016 |
0.3142 |
| 2026-06-11 13:11:57 |
QQQ11Jun26C719.00 |
0.0400 |
40 |
0.0500 |
87 |
0.0100 |
0.0400 |
54,405 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.09% |
0.0845 |
0.1336 |
-0.0913 |
0.0582 |
0.0017 |
0.3143 |
| 2026-06-11 13:11:53 |
QQQ11Jun26C719.00 |
0.0200 |
141 |
0.0500 |
154 |
0.0100 |
0.0400 |
54,405 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.03% |
0.0695 |
0.1172 |
-0.0773 |
0.0502 |
0.0014 |
0.3143 |
| 2026-06-11 13:11:49 |
QQQ11Jun26C719.00 |
0.0200 |
182 |
0.0400 |
180 |
0.0100 |
0.0400 |
54,405 |
100 | 0.1500 |
1.0800 |
0.0100 |
3.01% |
0.0615 |
0.1073 |
-0.0698 |
0.0456 |
0.0012 |
0.3143 |
| 2026-06-11 13:11:45 |
QQQ11Jun26C719.00 |
0.0200 |
188 |
0.0500 |
152 |
0.0100 |
0.0300 |
54,305 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.06% |
0.0691 |
0.1159 |
-0.0774 |
0.0499 |
0.0014 |
0.3148 |
| 2026-06-11 13:11:41 |
QQQ11Jun26C719.00 |
0.0200 |
198 |
0.0500 |
163 |
0.0100 |
0.0300 |
54,305 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.07% |
0.0688 |
0.1151 |
-0.0775 |
0.0498 |
0.0014 |
0.3148 |
| 2026-06-11 13:11:38 |
QQQ11Jun26C719.00 |
0.0200 |
239 |
0.0500 |
148 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.05% |
0.0693 |
0.1164 |
-0.0774 |
0.0500 |
0.0014 |
0.3148 |
| 2026-06-11 13:11:34 |
QQQ11Jun26C719.00 |
0.0200 |
164 |
0.0500 |
148 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.11% |
0.0680 |
0.1125 |
-0.0778 |
0.0493 |
0.0013 |
0.3148 |
| 2026-06-11 13:11:30 |
QQQ11Jun26C719.00 |
0.0200 |
175 |
0.0500 |
167 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.00% |
0.0702 |
0.1195 |
-0.0770 |
0.0505 |
0.0014 |
0.3148 |
| 2026-06-11 13:11:26 |
QQQ11Jun26C719.00 |
0.0200 |
215 |
0.0400 |
65 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.03% |
0.0611 |
0.1061 |
-0.0698 |
0.0454 |
0.0012 |
0.3148 |
| 2026-06-11 13:11:22 |
QQQ11Jun26C719.00 |
0.0200 |
156 |
0.0400 |
238 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.17% |
0.0588 |
0.0986 |
-0.0706 |
0.0440 |
0.0012 |
0.3148 |
| 2026-06-11 13:11:18 |
QQQ11Jun26C719.00 |
0.0200 |
135 |
0.0400 |
151 |
0.0100 |
0.0200 |
54,304 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.0565 |
0.0912 |
-0.0717 |
0.0427 |
0.0011 |
0.3148 |
| 2026-06-11 13:11:14 |
QQQ11Jun26C719.00 |
0.0200 |
184 |
0.0400 |
233 |
0.0100 |
0.0200 |
54,304 |
8 | 0.1500 |
1.0800 |
0.0100 |
3.28% |
0.0571 |
0.0931 |
-0.0715 |
0.0430 |
0.0011 |
0.3148 |
| 2026-06-11 13:11:10 |
QQQ11Jun26C719.00 |
0.0200 |
186 |
0.0400 |
135 |
0.0100 |
0.0300 |
54,296 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.19% |
0.0583 |
0.0972 |
-0.0708 |
0.0437 |
0.0011 |
0.3148 |
| 2026-06-11 13:11:06 |
QQQ11Jun26C719.00 |
0.0200 |
188 |
0.0400 |
135 |
0.0100 |
0.0300 |
54,296 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.17% |
0.0587 |
0.0983 |
-0.0707 |
0.0439 |
0.0012 |
0.3148 |
| 2026-06-11 13:11:02 |
QQQ11Jun26C719.00 |
0.0200 |
210 |
0.0400 |
138 |
0.0100 |
0.0300 |
54,296 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.15% |
0.0591 |
0.0997 |
-0.0705 |
0.0442 |
0.0012 |
0.3148 |
| 2026-06-11 13:10:58 |
QQQ11Jun26C719.00 |
0.0200 |
204 |
0.0400 |
168 |
0.0100 |
0.0300 |
54,296 |
142 | 0.1500 |
1.0800 |
0.0100 |
3.27% |
0.0572 |
0.0934 |
-0.0714 |
0.0431 |
0.0011 |
0.3148 |
| 2026-06-11 13:10:54 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
141 |
0.0100 |
0.0400 |
54,154 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.52% |
0.0614 |
0.0918 |
-0.0812 |
0.0455 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:50 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
135 |
0.0100 |
0.0400 |
54,154 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.50% |
0.0617 |
0.0927 |
-0.0811 |
0.0457 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:46 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
155 |
0.0100 |
0.0400 |
54,154 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0632 |
0.0972 |
-0.0801 |
0.0465 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:42 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
155 |
0.0100 |
0.0400 |
54,154 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.50% |
0.0617 |
0.0927 |
-0.0811 |
0.0457 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:38 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
138 |
0.0100 |
0.0400 |
54,154 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.41% |
0.0629 |
0.0966 |
-0.0802 |
0.0464 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:34 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
149 |
0.0100 |
0.0400 |
54,153 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.0644 |
0.1009 |
-0.0796 |
0.0473 |
0.0013 |
0.3156 |
| 2026-06-11 13:10:30 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
139 |
0.0100 |
0.0400 |
54,153 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.26% |
0.0656 |
0.1045 |
-0.0791 |
0.0479 |
0.0013 |
0.3156 |
| 2026-06-11 13:10:26 |
QQQ11Jun26C719.00 |
0.0300 |
100 |
0.0400 |
64 |
0.0100 |
0.0400 |
54,153 |
64 | 0.1500 |
1.0800 |
0.0100 |
3.44% |
0.0624 |
0.0950 |
-0.0804 |
0.0461 |
0.0012 |
0.3156 |
| 2026-06-11 13:10:22 |
QQQ11Jun26C719.00 |
0.0400 |
64 |
0.0500 |
176 |
0.0100 |
0.0500 |
54,089 |
160 | 0.1500 |
1.0800 |
0.0100 |
3.65% |
0.0734 |
0.1016 |
-0.0967 |
0.0523 |
0.0014 |
0.3159 |
| 2026-06-11 13:10:18 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
110 |
0.0100 |
0.0500 |
53,929 |
17 | 0.1500 |
1.0800 |
0.0100 |
3.74% |
0.0855 |
0.1115 |
-0.1110 |
0.0587 |
0.0017 |
0.3167 |
| 2026-06-11 13:10:14 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
282 |
0.0100 |
0.0500 |
53,912 |
38 | 0.1500 |
1.0800 |
0.0100 |
3.73% |
0.0857 |
0.1118 |
-0.1109 |
0.0587 |
0.0017 |
0.3168 |
| 2026-06-11 13:10:10 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
129 |
0.0100 |
0.0500 |
53,874 |
59 | 0.1500 |
1.0800 |
0.0100 |
3.71% |
0.0861 |
0.1129 |
-0.1107 |
0.0590 |
0.0017 |
0.3170 |
| 2026-06-11 13:10:06 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
158 |
0.0100 |
0.0500 |
53,815 |
35 | 0.1500 |
1.0800 |
0.0100 |
3.71% |
0.0859 |
0.1126 |
-0.1108 |
0.0589 |
0.0017 |
0.3173 |
| 2026-06-11 13:10:02 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
154 |
0.0100 |
0.0500 |
53,780 |
16 | 0.1500 |
1.0800 |
0.0100 |
3.59% |
0.0881 |
0.1185 |
-0.1093 |
0.0600 |
0.0017 |
0.3174 |
| 2026-06-11 13:09:58 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
159 |
0.0100 |
0.0400 |
53,764 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.43% |
0.0919 |
0.1282 |
-0.1076 |
0.0619 |
0.0018 |
0.3175 |
| 2026-06-11 13:09:54 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
160 |
0.0100 |
0.0400 |
53,764 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0926 |
0.1300 |
-0.1073 |
0.0623 |
0.0018 |
0.3175 |
| 2026-06-11 13:09:50 |
QQQ11Jun26C719.00 |
0.0500 |
75 |
0.0600 |
160 |
0.0100 |
0.0400 |
53,764 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.0943 |
0.1347 |
-0.1065 |
0.0631 |
0.0019 |
0.3175 |
| 2026-06-11 13:09:46 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
130 |
0.0100 |
0.0500 |
53,762 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0924 |
0.1296 |
-0.1074 |
0.0622 |
0.0018 |
0.3175 |
| 2026-06-11 13:09:42 |
QQQ11Jun26C719.00 |
0.0500 |
110 |
0.0600 |
53 |
0.0100 |
0.0500 |
53,761 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.34% |
0.0940 |
0.1338 |
-0.1066 |
0.0629 |
0.0018 |
0.3175 |
| 2026-06-11 13:09:38 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
53 |
0.0100 |
0.0500 |
53,757 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0924 |
0.1296 |
-0.1074 |
0.0622 |
0.0018 |
0.3176 |
| 2026-06-11 13:09:34 |
QQQ11Jun26C719.00 |
0.0500 |
99 |
0.0600 |
115 |
0.0100 |
0.0500 |
53,756 |
12 | 0.1500 |
1.0800 |
0.0100 |
3.46% |
0.0911 |
0.1260 |
-0.1081 |
0.0615 |
0.0018 |
0.3176 |
| 2026-06-11 13:09:30 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
89 |
0.0100 |
0.0500 |
53,744 |
5 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0924 |
0.1296 |
-0.1074 |
0.0622 |
0.0018 |
0.3176 |
| 2026-06-11 13:09:27 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
154 |
0.0100 |
0.0500 |
53,739 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.48% |
0.0908 |
0.1251 |
-0.1082 |
0.0613 |
0.0018 |
0.3176 |
| 2026-06-11 13:09:23 |
QQQ11Jun26C719.00 |
0.0500 |
71 |
0.0600 |
154 |
0.0100 |
0.0500 |
53,737 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.0943 |
0.1347 |
-0.1065 |
0.0631 |
0.0019 |
0.3176 |
| 2026-06-11 13:09:19 |
QQQ11Jun26C719.00 |
0.0500 |
100 |
0.0600 |
160 |
0.0100 |
0.0600 |
53,736 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.26% |
0.0958 |
0.1388 |
-0.1058 |
0.0638 |
0.0019 |
0.3177 |
| 2026-06-11 13:09:15 |
QQQ11Jun26C719.00 |
0.0500 |
119 |
0.0600 |
142 |
0.0100 |
0.0600 |
53,736 |
9 | 0.1500 |
1.0800 |
0.0100 |
3.20% |
0.0973 |
0.1430 |
-0.1051 |
0.0646 |
0.0019 |
0.3177 |
| 2026-06-11 13:09:11 |
QQQ11Jun26C719.00 |
0.0500 |
110 |
0.0700 |
153 |
0.0100 |
0.0600 |
53,727 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.23% |
0.1037 |
0.1484 |
-0.1111 |
0.0677 |
0.0020 |
0.3177 |
| 2026-06-11 13:09:07 |
QQQ11Jun26C719.00 |
0.0500 |
96 |
0.0700 |
152 |
0.0100 |
0.0600 |
53,727 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.35% |
0.1006 |
0.1399 |
-0.1127 |
0.0662 |
0.0020 |
0.3177 |
| 2026-06-11 13:09:02 |
QQQ11Jun26C719.00 |
0.0500 |
92 |
0.0700 |
142 |
0.0100 |
0.0600 |
53,727 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.1013 |
0.1419 |
-0.1123 |
0.0665 |
0.0020 |
0.3177 |
| 2026-06-11 13:08:58 |
QQQ11Jun26C719.00 |
0.0500 |
110 |
0.0700 |
152 |
0.0100 |
0.0600 |
53,725 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.21% |
0.1043 |
0.1501 |
-0.1108 |
0.0680 |
0.0020 |
0.3177 |
| 2026-06-11 13:08:55 |
QQQ11Jun26C719.00 |
0.0500 |
149 |
0.0700 |
108 |
0.0100 |
0.0600 |
53,725 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.09% |
0.1078 |
0.1598 |
-0.1093 |
0.0696 |
0.0021 |
0.3177 |
| 2026-06-11 13:08:51 |
QQQ11Jun26C719.00 |
0.0600 |
114 |
0.0800 |
34 |
0.0100 |
0.0600 |
53,725 |
11 | 0.1500 |
1.0800 |
0.0100 |
3.19% |
0.1189 |
0.1657 |
-0.1212 |
0.0747 |
0.0023 |
0.3177 |
| 2026-06-11 13:08:47 |
QQQ11Jun26C719.00 |
0.0500 |
145 |
0.0800 |
157 |
0.0100 |
0.0600 |
53,714 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.25% |
0.1104 |
0.1544 |
-0.1170 |
0.0708 |
0.0022 |
0.3178 |
| 2026-06-11 13:08:43 |
QQQ11Jun26C719.00 |
0.0500 |
175 |
0.0800 |
157 |
0.0100 |
0.0500 |
53,713 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.26% |
0.1102 |
0.1538 |
-0.1171 |
0.0707 |
0.0022 |
0.3178 |
| 2026-06-11 13:08:39 |
QQQ11Jun26C719.00 |
0.0500 |
146 |
0.0800 |
157 |
0.0100 |
0.0800 |
53,712 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.24% |
0.1109 |
0.1555 |
-0.1168 |
0.0710 |
0.0022 |
0.3178 |
| 2026-06-11 13:08:35 |
QQQ11Jun26C719.00 |
0.0400 |
151 |
0.0800 |
219 |
0.0100 |
0.0800 |
53,712 |
5 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.1015 |
0.1425 |
-0.1122 |
0.0666 |
0.0020 |
0.3178 |
| 2026-06-11 13:08:31 |
QQQ11Jun26C719.00 |
0.0400 |
166 |
0.0800 |
155 |
0.0100 |
0.0500 |
53,707 |
15 | 0.1500 |
1.0800 |
0.0100 |
3.28% |
0.1025 |
0.1451 |
-0.1117 |
0.0671 |
0.0020 |
0.3178 |
| 2026-06-11 13:08:27 |
QQQ11Jun26C719.00 |
0.0400 |
152 |
0.0800 |
155 |
0.0100 |
0.0600 |
53,692 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.14% |
0.1063 |
0.1555 |
-0.1100 |
0.0689 |
0.0021 |
0.3179 |
| 2026-06-11 13:08:23 |
QQQ11Jun26C719.00 |
0.0300 |
155 |
0.0800 |
155 |
0.0100 |
0.0400 |
53,690 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.21% |
0.0971 |
0.1424 |
-0.1052 |
0.0645 |
0.0019 |
0.3179 |
| 2026-06-11 13:08:19 |
QQQ11Jun26C719.00 |
0.0300 |
150 |
0.0800 |
185 |
0.0100 |
0.0400 |
53,690 |
7 | 0.1500 |
1.0800 |
0.0100 |
3.23% |
0.0967 |
0.1414 |
-0.1053 |
0.0643 |
0.0019 |
0.3179 |
| 2026-06-11 13:08:15 |
QQQ11Jun26C719.00 |
0.0300 |
150 |
0.0800 |
185 |
0.0100 |
0.0600 |
53,683 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.23% |
0.0965 |
0.1408 |
-0.1054 |
0.0642 |
0.0019 |
0.3179 |
| 2026-06-11 13:08:11 |
QQQ11Jun26C719.00 |
0.0300 |
150 |
0.0800 |
185 |
0.0100 |
0.0600 |
53,683 |
16 | 0.1500 |
1.0800 |
0.0100 |
3.17% |
0.0982 |
0.1457 |
-0.1046 |
0.0650 |
0.0019 |
0.3179 |
| 2026-06-11 13:08:07 |
QQQ11Jun26C719.00 |
0.0200 |
185 |
0.0500 |
36 |
0.0100 |
0.0400 |
53,667 |
1 | 0.1500 |
1.0800 |
0.0100 |
2.98% |
0.0706 |
0.1209 |
-0.0768 |
0.0508 |
0.0014 |
0.3180 |
| 2026-06-11 13:08:03 |
QQQ11Jun26C719.00 |
0.0200 |
185 |
0.0500 |
103 |
0.0100 |
0.0500 |
53,666 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.12% |
0.0678 |
0.1117 |
-0.0779 |
0.0492 |
0.0013 |
0.3180 |
| 2026-06-11 13:07:59 |
QQQ11Jun26C719.00 |
0.0200 |
184 |
0.0500 |
36 |
0.0100 |
0.0500 |
53,664 |
8 | 0.1500 |
1.0800 |
0.0100 |
3.08% |
0.0687 |
0.1146 |
-0.0776 |
0.0497 |
0.0013 |
0.3180 |
| 2026-06-11 13:07:54 |
QQQ11Jun26C719.00 |
0.0200 |
255 |
0.0500 |
134 |
0.0100 |
0.0500 |
53,656 |
5 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0632 |
0.0972 |
-0.0801 |
0.0465 |
0.0012 |
0.3180 |
| 2026-06-11 13:07:49 |
QQQ11Jun26C719.00 |
0.0400 |
5 |
0.0500 |
139 |
0.0100 |
0.0400 |
53,651 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.55% |
0.0754 |
0.1066 |
-0.0959 |
0.0533 |
0.0015 |
0.3181 |
| 2026-06-11 13:07:45 |
QQQ11Jun26C719.00 |
0.0300 |
98 |
0.0500 |
114 |
0.0100 |
0.0400 |
53,651 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.41% |
0.0705 |
0.1055 |
-0.0877 |
0.0507 |
0.0014 |
0.3181 |
| 2026-06-11 13:07:41 |
QQQ11Jun26C719.00 |
0.0300 |
114 |
0.0500 |
136 |
0.0100 |
0.0400 |
53,651 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.46% |
0.0697 |
0.1030 |
-0.0881 |
0.0502 |
0.0014 |
0.3181 |
| 2026-06-11 13:07:37 |
QQQ11Jun26C719.00 |
0.0300 |
109 |
0.0500 |
153 |
0.0100 |
0.0300 |
53,649 |
3 | 0.1500 |
1.0800 |
0.0100 |
3.41% |
0.0705 |
0.1055 |
-0.0877 |
0.0507 |
0.0014 |
0.3181 |
| 2026-06-11 13:07:33 |
QQQ11Jun26C719.00 |
0.0300 |
105 |
0.0500 |
137 |
0.0100 |
0.0400 |
53,646 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.47% |
0.0695 |
0.1024 |
-0.0882 |
0.0501 |
0.0014 |
0.3181 |
| 2026-06-11 13:07:29 |
QQQ11Jun26C719.00 |
0.0300 |
106 |
0.0500 |
168 |
0.0100 |
0.0400 |
53,646 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.61% |
0.0674 |
0.0961 |
-0.0895 |
0.0489 |
0.0013 |
0.3181 |
| 2026-06-11 13:07:25 |
QQQ11Jun26C719.00 |
0.0300 |
118 |
0.0500 |
154 |
0.0100 |
0.0400 |
53,646 |
11 | 0.1500 |
1.0800 |
0.0100 |
3.54% |
0.0683 |
0.0991 |
-0.0887 |
0.0494 |
0.0013 |
0.3181 |
| 2026-06-11 13:07:20 |
QQQ11Jun26C719.00 |
0.0300 |
161 |
0.0500 |
150 |
0.0100 |
0.0300 |
53,635 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.49% |
0.0692 |
0.1017 |
-0.0883 |
0.0500 |
0.0014 |
0.3182 |
| 2026-06-11 13:07:16 |
QQQ11Jun26C719.00 |
0.0300 |
137 |
0.0500 |
81 |
0.0100 |
0.0300 |
53,635 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.36% |
0.0714 |
0.1080 |
-0.0873 |
0.0512 |
0.0014 |
0.3182 |
| 2026-06-11 13:07:12 |
QQQ11Jun26C719.00 |
0.0300 |
75 |
0.0500 |
96 |
0.0100 |
0.0300 |
53,635 |
6 | 0.1500 |
1.0800 |
0.0100 |
3.44% |
0.0701 |
0.1041 |
-0.0879 |
0.0504 |
0.0014 |
0.3182 |
| 2026-06-11 13:07:08 |
QQQ11Jun26C719.00 |
0.0300 |
155 |
0.0500 |
68 |
0.0100 |
0.0400 |
53,629 |
3 | 0.1500 |
1.0800 |
0.0100 |
3.35% |
0.0717 |
0.1088 |
-0.0871 |
0.0513 |
0.0014 |
0.3182 |
| 2026-06-11 13:07:04 |
QQQ11Jun26C719.00 |
0.0300 |
148 |
0.0500 |
79 |
0.0100 |
0.0300 |
53,626 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.32% |
0.0724 |
0.1107 |
-0.0869 |
0.0517 |
0.0014 |
0.3182 |
| 2026-06-11 13:06:59 |
QQQ11Jun26C719.00 |
0.0300 |
121 |
0.0500 |
140 |
0.0100 |
0.0300 |
53,626 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.47% |
0.0696 |
0.1027 |
-0.0881 |
0.0502 |
0.0014 |
0.3182 |
| 2026-06-11 13:06:55 |
QQQ11Jun26C719.00 |
0.0300 |
107 |
0.0500 |
151 |
0.0100 |
0.0300 |
53,626 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.56% |
0.0680 |
0.0984 |
-0.0888 |
0.0493 |
0.0013 |
0.3182 |
| 2026-06-11 13:06:51 |
QQQ11Jun26C719.00 |
0.0200 |
318 |
0.0500 |
142 |
0.0100 |
0.0300 |
53,625 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.46% |
0.0620 |
0.0941 |
-0.0805 |
0.0459 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:47 |
QQQ11Jun26C719.00 |
0.0200 |
308 |
0.0500 |
156 |
0.0100 |
0.0300 |
53,625 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.43% |
0.0626 |
0.0956 |
-0.0803 |
0.0462 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:43 |
QQQ11Jun26C719.00 |
0.0200 |
295 |
0.0500 |
134 |
0.0100 |
0.0300 |
53,621 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.61% |
0.0601 |
0.0881 |
-0.0817 |
0.0447 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:39 |
QQQ11Jun26C719.00 |
0.0200 |
295 |
0.0500 |
139 |
0.0100 |
0.0300 |
53,621 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.63% |
0.0598 |
0.0873 |
-0.0818 |
0.0446 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:35 |
QQQ11Jun26C719.00 |
0.0200 |
283 |
0.0500 |
153 |
0.0100 |
0.0300 |
53,621 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.61% |
0.0600 |
0.0878 |
-0.0817 |
0.0447 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:31 |
QQQ11Jun26C719.00 |
0.0200 |
291 |
0.0500 |
150 |
0.0100 |
0.0300 |
53,621 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.53% |
0.0612 |
0.0912 |
-0.0812 |
0.0454 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:26 |
QQQ11Jun26C719.00 |
0.0200 |
226 |
0.0500 |
153 |
0.0100 |
0.0300 |
53,621 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.65% |
0.0594 |
0.0862 |
-0.0820 |
0.0443 |
0.0012 |
0.3182 |
| 2026-06-11 13:06:22 |
QQQ11Jun26C719.00 |
0.0300 |
79 |
0.0500 |
150 |
0.0100 |
0.0300 |
53,620 |
55 | 0.1500 |
1.0800 |
0.0100 |
3.73% |
0.0655 |
0.0911 |
-0.0903 |
0.0478 |
0.0013 |
0.3182 |
| 2026-06-11 13:06:18 |
QQQ11Jun26C719.00 |
0.0300 |
59 |
0.0500 |
109 |
0.0100 |
0.0300 |
53,565 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.63% |
0.0670 |
0.0952 |
-0.0897 |
0.0487 |
0.0013 |
0.3185 |
| 2026-06-11 13:06:13 |
QQQ11Jun26C719.00 |
0.0300 |
194 |
0.0600 |
190 |
0.0100 |
0.0400 |
53,563 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.55% |
0.0754 |
0.1066 |
-0.0959 |
0.0533 |
0.0015 |
0.3185 |
| 2026-06-11 13:06:08 |
QQQ11Jun26C719.00 |
0.0300 |
135 |
0.0600 |
132 |
0.0100 |
0.0400 |
53,561 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.44% |
0.0774 |
0.1125 |
-0.0948 |
0.0544 |
0.0015 |
0.3186 |
| 2026-06-11 13:06:04 |
QQQ11Jun26C719.00 |
0.0300 |
134 |
0.0600 |
150 |
0.0100 |
0.0400 |
53,561 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.40% |
0.0780 |
0.1143 |
-0.0943 |
0.0548 |
0.0015 |
0.3186 |
| 2026-06-11 13:06:00 |
QQQ11Jun26C719.00 |
0.0300 |
153 |
0.0600 |
158 |
0.0100 |
0.0400 |
53,561 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.34% |
0.0795 |
0.1181 |
-0.0940 |
0.0555 |
0.0016 |
0.3186 |
| 2026-06-11 13:05:56 |
QQQ11Jun26C719.00 |
0.0300 |
152 |
0.0600 |
151 |
0.0100 |
0.0400 |
53,561 |
5 | 0.1500 |
1.0800 |
0.0100 |
3.63% |
0.0738 |
0.1026 |
-0.0966 |
0.0525 |
0.0014 |
0.3186 |
| 2026-06-11 13:05:52 |
QQQ11Jun26C719.00 |
0.0300 |
149 |
0.0600 |
134 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.48% |
0.0767 |
0.1102 |
-0.0953 |
0.0540 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:48 |
QQQ11Jun26C719.00 |
0.0300 |
211 |
0.0600 |
134 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.41% |
0.0778 |
0.1136 |
-0.0945 |
0.0546 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:44 |
QQQ11Jun26C719.00 |
0.0300 |
172 |
0.0600 |
64 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.39% |
0.0786 |
0.1153 |
-0.0946 |
0.0550 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:40 |
QQQ11Jun26C719.00 |
0.0300 |
151 |
0.0600 |
152 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.46% |
0.0769 |
0.1110 |
-0.0951 |
0.0542 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:36 |
QQQ11Jun26C719.00 |
0.0300 |
151 |
0.0600 |
152 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.44% |
0.0773 |
0.1121 |
-0.0949 |
0.0544 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:32 |
QQQ11Jun26C719.00 |
0.0300 |
138 |
0.0600 |
71 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.39% |
0.0786 |
0.1153 |
-0.0946 |
0.0550 |
0.0015 |
0.3186 |
| 2026-06-11 13:05:29 |
QQQ11Jun26C719.00 |
0.0200 |
203 |
0.0600 |
152 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.30% |
0.0727 |
0.1115 |
-0.0868 |
0.0519 |
0.0014 |
0.3186 |
| 2026-06-11 13:05:25 |
QQQ11Jun26C719.00 |
0.0200 |
171 |
0.0500 |
64 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.35% |
0.0639 |
0.0996 |
-0.0798 |
0.0470 |
0.0013 |
0.3186 |
| 2026-06-11 13:05:21 |
QQQ11Jun26C719.00 |
0.0200 |
200 |
0.0500 |
145 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.59% |
0.0604 |
0.0889 |
-0.0816 |
0.0449 |
0.0012 |
0.3186 |
| 2026-06-11 13:05:17 |
QQQ11Jun26C719.00 |
0.0200 |
157 |
0.0500 |
136 |
0.0100 |
0.0200 |
53,556 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.75% |
0.0583 |
0.0827 |
-0.0829 |
0.0437 |
0.0011 |
0.3186 |
| 2026-06-11 13:05:13 |
QQQ11Jun26C719.00 |
0.0200 |
248 |
0.0500 |
145 |
0.0100 |
0.0200 |
53,556 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.59% |
0.0604 |
0.0889 |
-0.0816 |
0.0449 |
0.0012 |
0.3186 |
| 2026-06-11 13:05:09 |
QQQ11Jun26C719.00 |
0.0300 |
195 |
0.0500 |
72 |
0.0100 |
0.0400 |
53,555 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.60% |
0.0673 |
0.0965 |
-0.0890 |
0.0489 |
0.0013 |
0.3186 |
| 2026-06-11 13:05:05 |
QQQ11Jun26C719.00 |
0.0300 |
1 |
0.0400 |
36 |
0.0100 |
0.0400 |
53,555 |
15 | 0.1500 |
1.0800 |
0.0100 |
3.38% |
0.0635 |
0.0982 |
-0.0800 |
0.0467 |
0.0012 |
0.3186 |
| 2026-06-11 13:05:00 |
QQQ11Jun26C719.00 |
0.0200 |
64 |
0.0300 |
154 |
0.0100 |
0.0300 |
53,540 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.76% |
0.0434 |
0.0654 |
-0.0656 |
0.0345 |
0.0009 |
0.3187 |
| 2026-06-11 13:04:56 |
QQQ11Jun26C719.00 |
0.0200 |
64 |
0.0300 |
145 |
0.0100 |
0.0300 |
53,540 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.83% |
0.0426 |
0.0631 |
-0.0659 |
0.0340 |
0.0008 |
0.3187 |
| 2026-06-11 13:04:52 |
QQQ11Jun26C719.00 |
0.0200 |
118 |
0.0300 |
94 |
0.0100 |
0.0300 |
53,540 |
48 | 0.1500 |
1.0800 |
0.0100 |
3.73% |
0.0437 |
0.0661 |
-0.0655 |
0.0347 |
0.0009 |
0.3187 |
| 2026-06-11 13:04:48 |
QQQ11Jun26C719.00 |
0.0200 |
48 |
0.0300 |
114 |
0.0100 |
0.0200 |
53,492 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.72% |
0.0439 |
0.0665 |
-0.0655 |
0.0348 |
0.0009 |
0.3189 |
| 2026-06-11 13:04:44 |
QQQ11Jun26C719.00 |
0.0200 |
117 |
0.0400 |
174 |
0.0100 |
0.0200 |
53,492 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.89% |
0.0493 |
0.0698 |
-0.0753 |
0.0382 |
0.0010 |
0.3189 |
| 2026-06-11 13:04:40 |
QQQ11Jun26C719.00 |
0.0200 |
110 |
0.0400 |
192 |
0.0100 |
0.0200 |
53,492 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.93% |
0.0489 |
0.0688 |
-0.0754 |
0.0380 |
0.0010 |
0.3189 |
| 2026-06-11 13:04:36 |
QQQ11Jun26C719.00 |
0.0200 |
48 |
0.0400 |
212 |
0.0100 |
0.0200 |
53,488 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.93% |
0.0488 |
0.0686 |
-0.0754 |
0.0380 |
0.0010 |
0.3189 |
| 2026-06-11 13:04:32 |
QQQ11Jun26C719.00 |
0.0200 |
48 |
0.0400 |
142 |
0.0100 |
0.0200 |
53,488 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.93% |
0.0489 |
0.0688 |
-0.0754 |
0.0380 |
0.0010 |
0.3189 |
| 2026-06-11 13:04:28 |
QQQ11Jun26C719.00 |
0.0200 |
49 |
0.0300 |
40 |
0.0100 |
0.0300 |
53,487 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.82% |
0.0427 |
0.0633 |
-0.0659 |
0.0341 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:24 |
QQQ11Jun26C719.00 |
0.0200 |
49 |
0.0300 |
152 |
0.0100 |
0.0300 |
53,487 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.90% |
0.0421 |
0.0615 |
-0.0663 |
0.0337 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:20 |
QQQ11Jun26C719.00 |
0.0200 |
49 |
0.0300 |
150 |
0.0100 |
0.0300 |
53,487 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.85% |
0.0426 |
0.0628 |
-0.0662 |
0.0340 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:17 |
QQQ11Jun26C719.00 |
0.0200 |
49 |
0.0300 |
150 |
0.0100 |
0.0200 |
53,485 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.88% |
0.0423 |
0.0619 |
-0.0663 |
0.0338 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:13 |
QQQ11Jun26C719.00 |
0.0200 |
50 |
0.0300 |
149 |
0.0100 |
0.0200 |
53,484 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.99% |
0.0413 |
0.0591 |
-0.0669 |
0.0332 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:09 |
QQQ11Jun26C719.00 |
0.0200 |
50 |
0.0300 |
152 |
0.0100 |
0.0100 |
53,482 |
0 | 0.1500 |
1.0800 |
0.0100 |
4.02% |
0.0409 |
0.0583 |
-0.0668 |
0.0329 |
0.0008 |
0.3190 |
| 2026-06-11 13:04:05 |
QQQ11Jun26C719.00 |
0.0100 |
417 |
0.0300 |
155 |
0.0100 |
0.0100 |
53,482 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.92% |
0.0344 |
0.0519 |
-0.0566 |
0.0286 |
0.0007 |
0.3190 |
| 2026-06-11 13:04:01 |
QQQ11Jun26C719.00 |
0.0100 |
408 |
0.0300 |
146 |
0.0100 |
0.0100 |
53,482 |
2 | 0.1500 |
1.0800 |
0.0100 |
3.89% |
0.0347 |
0.0526 |
-0.0565 |
0.0288 |
0.0007 |
0.3190 |
| 2026-06-11 13:03:57 |
QQQ11Jun26C719.00 |
0.0100 |
394 |
0.0300 |
164 |
0.0100 |
0.0300 |
53,480 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.90% |
0.0346 |
0.0524 |
-0.0565 |
0.0287 |
0.0007 |
0.3190 |
| 2026-06-11 13:03:53 |
QQQ11Jun26C719.00 |
0.0100 |
428 |
0.0300 |
155 |
0.0100 |
0.0300 |
53,480 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.84% |
0.0352 |
0.0540 |
-0.0564 |
0.0291 |
0.0007 |
0.3190 |
| 2026-06-11 13:03:49 |
QQQ11Jun26C719.00 |
0.0100 |
417 |
0.0300 |
106 |
0.0100 |
0.0300 |
53,480 |
300 | 0.1500 |
1.0800 |
0.0100 |
3.74% |
0.0359 |
0.0562 |
-0.0560 |
0.0296 |
0.0007 |
0.3190 |
| 2026-06-11 13:03:45 |
QQQ11Jun26C719.00 |
0.0100 |
416 |
0.0300 |
149 |
0.0100 |
0.0200 |
53,180 |
3 | 0.1500 |
1.0800 |
0.0100 |
3.77% |
0.0357 |
0.0556 |
-0.0560 |
0.0294 |
0.0007 |
0.3206 |
| 2026-06-11 13:03:41 |
QQQ11Jun26C719.00 |
0.0100 |
431 |
0.0300 |
153 |
0.0100 |
0.0300 |
53,177 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.94% |
0.0344 |
0.0515 |
-0.0568 |
0.0285 |
0.0007 |
0.3206 |
| 2026-06-11 13:03:37 |
QQQ11Jun26C719.00 |
0.0100 |
422 |
0.0300 |
82 |
0.0100 |
0.0300 |
53,177 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.89% |
0.0347 |
0.0525 |
-0.0565 |
0.0287 |
0.0007 |
0.3206 |
| 2026-06-11 13:03:32 |
QQQ11Jun26C719.00 |
0.0100 |
422 |
0.0300 |
96 |
0.0100 |
0.0300 |
53,177 |
10 | 0.1500 |
1.0800 |
0.0100 |
3.73% |
0.0361 |
0.0567 |
-0.0560 |
0.0297 |
0.0007 |
0.3206 |
| 2026-06-11 13:03:28 |
QQQ11Jun26C719.00 |
0.0100 |
304 |
0.0300 |
152 |
0.0100 |
0.0200 |
53,167 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.80% |
0.0353 |
0.0546 |
-0.0561 |
0.0292 |
0.0007 |
0.3207 |
| 2026-06-11 13:03:23 |
QQQ11Jun26C719.00 |
0.0200 |
22 |
0.0300 |
153 |
0.0100 |
0.0200 |
53,167 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.96% |
0.0415 |
0.0597 |
-0.0667 |
0.0333 |
0.0008 |
0.3207 |
| 2026-06-11 13:03:19 |
QQQ11Jun26C719.00 |
0.0100 |
444 |
0.0300 |
154 |
0.0100 |
0.0200 |
53,163 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.81% |
0.0353 |
0.0545 |
-0.0561 |
0.0292 |
0.0007 |
0.3207 |
| 2026-06-11 13:03:14 |
QQQ11Jun26C719.00 |
0.0100 |
443 |
0.0300 |
149 |
0.0100 |
0.0200 |
53,163 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.80% |
0.0353 |
0.0546 |
-0.0561 |
0.0292 |
0.0007 |
0.3207 |
| 2026-06-11 13:03:09 |
QQQ11Jun26C719.00 |
0.0100 |
423 |
0.0300 |
166 |
0.0100 |
0.0200 |
53,159 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.77% |
0.0357 |
0.0556 |
-0.0560 |
0.0294 |
0.0007 |
0.3207 |
| 2026-06-11 13:03:03 |
QQQ11Jun26C719.00 |
0.0100 |
404 |
0.0300 |
60 |
0.0100 |
0.0200 |
53,159 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.56% |
0.0375 |
0.0612 |
-0.0552 |
0.0306 |
0.0007 |
0.3207 |
| 2026-06-11 13:02:59 |
QQQ11Jun26C719.00 |
0.0100 |
546 |
0.0300 |
72 |
0.0100 |
0.0200 |
53,159 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.69% |
0.0363 |
0.0576 |
-0.0557 |
0.0299 |
0.0007 |
0.3207 |
| 2026-06-11 13:02:55 |
QQQ11Jun26C719.00 |
0.0100 |
526 |
0.0300 |
38 |
0.0100 |
0.0200 |
53,159 |
4 | 0.1500 |
1.0800 |
0.0100 |
3.54% |
0.0377 |
0.0619 |
-0.0551 |
0.0308 |
0.0007 |
0.3207 |
| 2026-06-11 13:02:51 |
QQQ11Jun26C719.00 |
0.0100 |
542 |
0.0300 |
105 |
0.0100 |
0.0400 |
53,155 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.63% |
0.0368 |
0.0591 |
-0.0555 |
0.0302 |
0.0007 |
0.3208 |
| 2026-06-11 13:02:47 |
QQQ11Jun26C719.00 |
0.0100 |
423 |
0.0300 |
98 |
0.0100 |
0.0400 |
53,155 |
6 | 0.1500 |
1.0800 |
0.0100 |
3.65% |
0.0367 |
0.0586 |
-0.0556 |
0.0301 |
0.0007 |
0.3208 |
| 2026-06-11 13:02:43 |
QQQ11Jun26C719.00 |
0.0100 |
410 |
0.0300 |
98 |
0.0100 |
0.0200 |
53,149 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.63% |
0.0369 |
0.0593 |
-0.0555 |
0.0303 |
0.0007 |
0.3208 |
| 2026-06-11 13:02:39 |
QQQ11Jun26C719.00 |
0.0200 |
103 |
0.0400 |
149 |
0.0100 |
0.0300 |
53,148 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.97% |
0.0485 |
0.0676 |
-0.0759 |
0.0378 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:35 |
QQQ11Jun26C719.00 |
0.0200 |
103 |
0.0400 |
149 |
0.0100 |
0.0300 |
53,148 |
1 | 0.1500 |
1.0800 |
0.0100 |
3.93% |
0.0489 |
0.0688 |
-0.0754 |
0.0380 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:31 |
QQQ11Jun26C719.00 |
0.0200 |
129 |
0.0400 |
149 |
0.0100 |
0.0400 |
53,147 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.84% |
0.0499 |
0.0716 |
-0.0750 |
0.0387 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:27 |
QQQ11Jun26C719.00 |
0.0200 |
164 |
0.0400 |
160 |
0.0100 |
0.0400 |
53,147 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.91% |
0.0491 |
0.0692 |
-0.0754 |
0.0381 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:23 |
QQQ11Jun26C719.00 |
0.0200 |
135 |
0.0400 |
149 |
0.0100 |
0.0400 |
53,147 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.68% |
0.0517 |
0.0768 |
-0.0740 |
0.0398 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:19 |
QQQ11Jun26C719.00 |
0.0200 |
118 |
0.0400 |
147 |
0.0100 |
0.0400 |
53,147 |
24 | 0.1500 |
1.0800 |
0.0100 |
3.75% |
0.0509 |
0.0745 |
-0.0744 |
0.0393 |
0.0010 |
0.3208 |
| 2026-06-11 13:02:15 |
QQQ11Jun26C719.00 |
0.0100 |
434 |
0.0400 |
75 |
0.0100 |
0.0300 |
53,123 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.50% |
0.0461 |
0.0735 |
-0.0643 |
0.0363 |
0.0009 |
0.3209 |
| 2026-06-11 13:02:10 |
QQQ11Jun26C719.00 |
0.0100 |
609 |
0.0300 |
36 |
0.0100 |
0.0300 |
53,123 |
47 | 0.1500 |
1.0800 |
0.0100 |
3.36% |
0.0395 |
0.0677 |
-0.0545 |
0.0320 |
0.0008 |
0.3209 |
| 2026-06-11 13:02:06 |
QQQ11Jun26C719.00 |
0.0100 |
424 |
0.0300 |
122 |
0.0100 |
0.0200 |
53,076 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.66% |
0.0366 |
0.0584 |
-0.0556 |
0.0301 |
0.0007 |
0.3212 |
| 2026-06-11 13:02:02 |
QQQ11Jun26C719.00 |
0.0100 |
424 |
0.0300 |
122 |
0.0100 |
0.0200 |
53,076 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.80% |
0.0354 |
0.0548 |
-0.0561 |
0.0292 |
0.0007 |
0.3212 |
| 2026-06-11 13:01:58 |
QQQ11Jun26C719.00 |
0.0100 |
449 |
0.0400 |
79 |
0.0100 |
0.0200 |
53,076 |
1 | 0.1500 |
1.0800 |
0.0100 |
4.21% |
0.0394 |
0.0540 |
-0.0678 |
0.0319 |
0.0008 |
0.3212 |
| 2026-06-11 13:01:55 |
QQQ11Jun26C719.00 |
0.0100 |
572 |
0.0400 |
80 |
0.0100 |
0.0100 |
53,075 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.77% |
0.0433 |
0.0650 |
-0.0657 |
0.0345 |
0.0008 |
0.3212 |
| 2026-06-11 13:01:50 |
QQQ11Jun26C719.00 |
0.0100 |
340 |
0.0300 |
102 |
0.0100 |
0.0100 |
53,075 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.98% |
0.0340 |
0.0505 |
-0.0569 |
0.0283 |
0.0007 |
0.3212 |
| 2026-06-11 13:01:46 |
QQQ11Jun26C719.00 |
0.0100 |
264 |
0.0300 |
66 |
0.0100 |
0.0100 |
53,075 |
5 | 0.1500 |
1.0800 |
0.0100 |
4.04% |
0.0337 |
0.0494 |
-0.0572 |
0.0281 |
0.0007 |
0.3212 |
| 2026-06-11 13:01:42 |
QQQ11Jun26C719.00 |
0.0100 |
300 |
0.0300 |
187 |
0.0100 |
0.0300 |
53,070 |
0 | 0.1500 |
1.0800 |
0.0100 |
3.99% |
0.0339 |
0.0504 |
-0.0569 |
0.0282 |
0.0007 |
0.3212 |
| 2026-06-11 13:01:38 |
QQQ11Jun26C719.00 |
0.0200 |
2 |
0.0300 |
158 |
0.0100 |
0.0300 |
53,070 |
0 | 0.1500 |
1.0800 |
0.0100 |
4.22% |
0.0393 |
0.0536 |
-0.0678 |
0.0318 |
0.0008 |
0.3212 |
| 2026-06-11 13:01:34 |
QQQ11Jun26C719.00 |
0.0200 |
38 |
0.0300 |
187 |
0.0100 |
0.0300 |
53,070 |
— | 0.1500 |
1.0800 |
0.0100 |
4.26% |
0.0390 |
0.0529 |
-0.0680 |
0.0317 |
0.0008 |
0.3212 |