◢
QQQ11Jun26P720.00 – 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 |
QQQ11Jun26P720.00 |
1.9500 |
10 |
2.3500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
2.30% |
-0.9934 |
0.0213 |
0.0088 |
0.0069 |
-0.0196 |
4.1859 |
| 2026-06-11 13:14:53 |
QQQ11Jun26P720.00 |
2.1100 |
10 |
2.4700 |
11 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.58% |
-0.8996 |
0.1022 |
-0.1364 |
0.0661 |
-0.0178 |
4.1859 |
| 2026-06-11 13:14:50 |
QQQ11Jun26P720.00 |
2.0600 |
1 |
2.4400 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.38% |
-0.9622 |
0.0648 |
-0.0361 |
0.0309 |
-0.0190 |
4.1859 |
| 2026-06-11 13:14:46 |
QQQ11Jun26P720.00 |
2.0300 |
1 |
2.4100 |
11 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.38% |
-0.9577 |
0.0708 |
-0.0411 |
0.0338 |
-0.0189 |
4.1859 |
| 2026-06-11 13:14:42 |
QQQ11Jun26P720.00 |
1.9600 |
1 |
2.4800 |
17 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.74% |
-0.9393 |
0.0855 |
-0.0688 |
0.0452 |
-0.0185 |
4.1859 |
| 2026-06-11 13:14:38 |
QQQ11Jun26P720.00 |
1.9400 |
3 |
2.3300 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.99% |
-0.9169 |
0.1022 |
-0.0992 |
0.0575 |
-0.0181 |
4.1859 |
| 2026-06-11 13:14:34 |
QQQ11Jun26P720.00 |
2.0900 |
1 |
2.4700 |
1 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.46% |
-0.9585 |
0.0683 |
-0.0415 |
0.0333 |
-0.0189 |
4.1859 |
| 2026-06-11 13:14:30 |
QQQ11Jun26P720.00 |
2.0700 |
1 |
2.4500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.97% |
-0.8739 |
0.1109 |
-0.1785 |
0.0778 |
-0.0172 |
4.1859 |
| 2026-06-11 13:14:26 |
QQQ11Jun26P720.00 |
2.1400 |
1 |
2.5100 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.65% |
-0.9527 |
0.0719 |
-0.0515 |
0.0370 |
-0.0188 |
4.1859 |
| 2026-06-11 13:14:22 |
QQQ11Jun26P720.00 |
2.1700 |
1 |
2.5300 |
11 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.51% |
-0.9661 |
0.0571 |
-0.0333 |
0.0283 |
-0.0191 |
4.1859 |
| 2026-06-11 13:14:18 |
QQQ11Jun26P720.00 |
2.1400 |
1 |
2.5000 |
1 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.51% |
-0.9590 |
0.0667 |
-0.0418 |
0.0330 |
-0.0189 |
4.1859 |
| 2026-06-11 13:14:14 |
QQQ11Jun26P720.00 |
2.0900 |
1 |
2.4300 |
1 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.43% |
-0.9583 |
0.0691 |
-0.0414 |
0.0335 |
-0.0189 |
4.1859 |
| 2026-06-11 13:14:10 |
QQQ11Jun26P720.00 |
2.0700 |
2 |
2.4300 |
1 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.27% |
-0.9653 |
0.0625 |
-0.0308 |
0.0288 |
-0.0190 |
4.1859 |
| 2026-06-11 13:14:06 |
QQQ11Jun26P720.00 |
2.0600 |
1 |
2.4200 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.66% |
-0.9453 |
0.0805 |
-0.0603 |
0.0416 |
-0.0187 |
4.1859 |
| 2026-06-11 13:14:02 |
QQQ11Jun26P720.00 |
2.0600 |
1 |
2.4200 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.77% |
-0.9396 |
0.0845 |
-0.0689 |
0.0450 |
-0.0185 |
4.1859 |
| 2026-06-11 13:13:58 |
QQQ11Jun26P720.00 |
2.1000 |
1 |
2.4500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.30% |
-0.9656 |
0.0615 |
-0.0309 |
0.0286 |
-0.0191 |
4.1859 |
| 2026-06-11 13:13:54 |
QQQ11Jun26P720.00 |
2.0900 |
5 |
2.4500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.70% |
-0.9459 |
0.0790 |
-0.0604 |
0.0413 |
-0.0187 |
4.1859 |
| 2026-06-11 13:13:50 |
QQQ11Jun26P720.00 |
2.1000 |
1 |
2.4700 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.60% |
-0.9521 |
0.0736 |
-0.0513 |
0.0374 |
-0.0188 |
4.1859 |
| 2026-06-11 13:13:47 |
QQQ11Jun26P720.00 |
2.1100 |
1 |
2.5000 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.86% |
-0.9408 |
0.0813 |
-0.0695 |
0.0443 |
-0.0186 |
4.1859 |
| 2026-06-11 13:13:43 |
QQQ11Jun26P720.00 |
2.0800 |
1 |
2.4800 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.59% |
-0.9521 |
0.0739 |
-0.0513 |
0.0375 |
-0.0188 |
4.1859 |
| 2026-06-11 13:13:39 |
QQQ11Jun26P720.00 |
2.0900 |
1 |
2.4900 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.03% |
-0.9301 |
0.0885 |
-0.0860 |
0.0504 |
-0.0184 |
4.1859 |
| 2026-06-11 13:13:35 |
QQQ11Jun26P720.00 |
2.1600 |
16 |
2.5500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.55% |
-0.9595 |
0.0652 |
-0.0419 |
0.0327 |
-0.0189 |
4.1859 |
| 2026-06-11 13:13:31 |
QQQ11Jun26P720.00 |
2.1500 |
16 |
2.5400 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.91% |
-0.9416 |
0.0794 |
-0.0698 |
0.0438 |
-0.0186 |
4.1859 |
| 2026-06-11 13:13:27 |
QQQ11Jun26P720.00 |
2.1400 |
16 |
2.5400 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.01% |
-0.9361 |
0.0831 |
-0.0784 |
0.0470 |
-0.0185 |
4.1859 |
| 2026-06-11 13:13:23 |
QQQ11Jun26P720.00 |
2.1000 |
16 |
2.4900 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.48% |
-0.9587 |
0.0676 |
-0.0416 |
0.0332 |
-0.0189 |
4.1859 |
| 2026-06-11 13:13:19 |
QQQ11Jun26P720.00 |
2.0700 |
16 |
2.4900 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.30% |
-0.9657 |
0.0613 |
-0.0309 |
0.0286 |
-0.0191 |
4.1859 |
| 2026-06-11 13:13:15 |
QQQ11Jun26P720.00 |
2.0000 |
16 |
2.4000 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.02% |
-0.9728 |
0.0552 |
-0.0192 |
0.0236 |
-0.0192 |
4.1859 |
| 2026-06-11 13:13:11 |
QQQ11Jun26P720.00 |
2.0200 |
16 |
2.4200 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.63% |
-0.9451 |
0.0813 |
-0.0599 |
0.0417 |
-0.0186 |
4.1859 |
| 2026-06-11 13:13:07 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.4500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6603 |
0.0685 |
-0.9678 |
0.1376 |
-0.0131 |
4.1859 |
| 2026-06-11 13:13:03 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.4500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6607 |
0.0685 |
-0.9674 |
0.1375 |
-0.0131 |
4.1859 |
| 2026-06-11 13:12:59 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.5300 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6644 |
0.0682 |
-0.9630 |
0.1369 |
-0.0132 |
4.1859 |
| 2026-06-11 13:12:55 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.5600 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6661 |
0.0681 |
-0.9610 |
0.1367 |
-0.0132 |
4.1859 |
| 2026-06-11 13:12:52 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.5800 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6678 |
0.0679 |
-0.9590 |
0.1364 |
-0.0132 |
4.1859 |
| 2026-06-11 13:12:48 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.5900 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6695 |
0.0678 |
-0.9569 |
0.1361 |
-0.0133 |
4.1859 |
| 2026-06-11 13:12:44 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.6100 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6675 |
0.0680 |
-0.9594 |
0.1364 |
-0.0132 |
4.1859 |
| 2026-06-11 13:12:40 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.6900 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6763 |
0.0672 |
-0.9486 |
0.1349 |
-0.0134 |
4.1859 |
| 2026-06-11 13:12:36 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.7300 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6783 |
0.0671 |
-0.9461 |
0.1346 |
-0.0134 |
4.1859 |
| 2026-06-11 13:12:32 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.7600 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6766 |
0.0672 |
-0.9482 |
0.1349 |
-0.0134 |
4.1859 |
| 2026-06-11 13:12:28 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.8000 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6860 |
0.0664 |
-0.9361 |
0.1332 |
-0.0136 |
4.1859 |
| 2026-06-11 13:12:24 |
QQQ11Jun26P720.00 |
0.9200 |
16 |
2.8000 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6850 |
0.0665 |
-0.9374 |
0.1334 |
-0.0136 |
4.1859 |
| 2026-06-11 13:12:20 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.8200 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6863 |
0.0664 |
-0.9356 |
0.1331 |
-0.0136 |
4.1859 |
| 2026-06-11 13:12:16 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.8200 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6863 |
0.0664 |
-0.9356 |
0.1331 |
-0.0136 |
4.1859 |
| 2026-06-11 13:12:12 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.8100 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6840 |
0.0666 |
-0.9387 |
0.1336 |
-0.0135 |
4.1859 |
| 2026-06-11 13:12:08 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.7500 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6823 |
0.0667 |
-0.9409 |
0.1339 |
-0.0135 |
4.1859 |
| 2026-06-11 13:12:04 |
QQQ11Jun26P720.00 |
0.9200 |
17 |
2.9000 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6866 |
0.0663 |
-0.9352 |
0.1331 |
-0.0136 |
4.1859 |
| 2026-06-11 13:12:01 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.8100 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6863 |
0.0664 |
-0.9356 |
0.1331 |
-0.0136 |
4.1859 |
| 2026-06-11 13:11:57 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.8300 |
10 |
4.2000 |
2.7000 |
8,562 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6850 |
0.0665 |
-0.9374 |
0.1334 |
-0.0136 |
4.1859 |
| 2026-06-11 13:11:53 |
QQQ11Jun26P720.00 |
1.1400 |
10 |
2.8900 |
10 |
4.2000 |
2.7000 |
8,562 |
2 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6909 |
0.0660 |
-0.9294 |
0.1323 |
-0.0137 |
4.1859 |
| 2026-06-11 13:11:49 |
QQQ11Jun26P720.00 |
2.5000 |
2 |
2.9200 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6949 |
0.0656 |
-0.9239 |
0.1315 |
-0.0138 |
4.1863 |
| 2026-06-11 13:11:45 |
QQQ11Jun26P720.00 |
2.5000 |
2 |
2.9000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6919 |
0.0659 |
-0.9280 |
0.1321 |
-0.0137 |
4.1863 |
| 2026-06-11 13:11:41 |
QQQ11Jun26P720.00 |
2.5000 |
2 |
2.9100 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6926 |
0.0658 |
-0.9271 |
0.1320 |
-0.0137 |
4.1863 |
| 2026-06-11 13:11:38 |
QQQ11Jun26P720.00 |
2.5000 |
2 |
5.0000 |
1 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
14.23% |
-0.6916 |
0.0659 |
-0.9285 |
0.1322 |
-0.0137 |
4.1863 |
| 2026-06-11 13:11:34 |
QQQ11Jun26P720.00 |
2.5000 |
2 |
2.9200 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.7960 |
0.0859 |
-0.4540 |
0.1064 |
-0.0157 |
4.1863 |
| 2026-06-11 13:11:30 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
2.9100 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.7890 |
0.0876 |
-0.4635 |
0.1085 |
-0.0156 |
4.1863 |
| 2026-06-11 13:11:26 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.0000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.7977 |
0.0854 |
-0.4516 |
0.1058 |
-0.0158 |
4.1863 |
| 2026-06-11 13:11:22 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.1600 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8061 |
0.0833 |
-0.4396 |
0.1031 |
-0.0159 |
4.1863 |
| 2026-06-11 13:11:18 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.2000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8156 |
0.0808 |
-0.4257 |
0.1000 |
-0.0161 |
4.1863 |
| 2026-06-11 13:11:14 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.1500 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8131 |
0.0814 |
-0.4293 |
0.1008 |
-0.0161 |
4.1863 |
| 2026-06-11 13:11:10 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.0600 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8078 |
0.0828 |
-0.4372 |
0.1026 |
-0.0160 |
4.1863 |
| 2026-06-11 13:11:06 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.0600 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8065 |
0.0832 |
-0.4390 |
0.1030 |
-0.0159 |
4.1863 |
| 2026-06-11 13:11:02 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.0500 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8049 |
0.0836 |
-0.4414 |
0.1035 |
-0.0159 |
4.1863 |
| 2026-06-11 13:10:58 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.1000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8127 |
0.0815 |
-0.4299 |
0.1009 |
-0.0161 |
4.1863 |
| 2026-06-11 13:10:54 |
QQQ11Jun26P720.00 |
2.2500 |
2 |
3.2500 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8208 |
0.0793 |
-0.4177 |
0.0982 |
-0.0162 |
4.1863 |
| 2026-06-11 13:10:50 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.2400 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8196 |
0.0797 |
-0.4196 |
0.0986 |
-0.0162 |
4.1863 |
| 2026-06-11 13:10:46 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.1700 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8135 |
0.0813 |
-0.4287 |
0.1007 |
-0.0161 |
4.1863 |
| 2026-06-11 13:10:42 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.2000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8196 |
0.0797 |
-0.4196 |
0.0986 |
-0.0162 |
4.1863 |
| 2026-06-11 13:10:38 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.1100 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8143 |
0.0811 |
-0.4275 |
0.1004 |
-0.0161 |
4.1863 |
| 2026-06-11 13:10:34 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.1000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8090 |
0.0825 |
-0.4354 |
0.1022 |
-0.0160 |
4.1863 |
| 2026-06-11 13:10:30 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.1300 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8049 |
0.0836 |
-0.4414 |
0.1035 |
-0.0159 |
4.1863 |
| 2026-06-11 13:10:26 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.2200 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8164 |
0.0805 |
-0.4244 |
0.0997 |
-0.0161 |
4.1863 |
| 2026-06-11 13:10:22 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.2000 |
10 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8168 |
0.0804 |
-0.4238 |
0.0996 |
-0.0161 |
4.1863 |
| 2026-06-11 13:10:18 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
4.8300 |
16 |
4.2000 |
3.0000 |
8,560 |
0 | 21.7300 |
23.0000 |
1.6100 |
8.79% |
-0.8111 |
0.0820 |
-0.4323 |
0.1015 |
-0.0160 |
4.1863 |
| 2026-06-11 13:10:14 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.1500 |
10 |
4.2000 |
3.0000 |
8,560 |
6 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9710 |
0.0431 |
-0.0345 |
0.0248 |
-0.0192 |
4.1863 |
| 2026-06-11 13:10:10 |
QQQ11Jun26P720.00 |
1.7000 |
2 |
3.0000 |
6 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9703 |
0.0439 |
-0.0354 |
0.0253 |
-0.0191 |
4.1871 |
| 2026-06-11 13:10:06 |
QQQ11Jun26P720.00 |
1.1400 |
12 |
3.0000 |
6 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9705 |
0.0436 |
-0.0351 |
0.0252 |
-0.0191 |
4.1871 |
| 2026-06-11 13:10:02 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.9200 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9669 |
0.0481 |
-0.0404 |
0.0277 |
-0.0191 |
4.1871 |
| 2026-06-11 13:09:58 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.9200 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9609 |
0.0550 |
-0.0487 |
0.0317 |
-0.0190 |
4.1871 |
| 2026-06-11 13:09:54 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.9000 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9598 |
0.0563 |
-0.0502 |
0.0325 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:50 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.9000 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9569 |
0.0595 |
-0.0541 |
0.0343 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:46 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.9600 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9601 |
0.0560 |
-0.0498 |
0.0323 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:42 |
QQQ11Jun26P720.00 |
1.1400 |
10 |
2.8800 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9575 |
0.0589 |
-0.0533 |
0.0340 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:38 |
QQQ11Jun26P720.00 |
1.1400 |
10 |
2.9500 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9601 |
0.0560 |
-0.0498 |
0.0323 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:34 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
3.0000 |
16 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9623 |
0.0534 |
-0.0468 |
0.0308 |
-0.0190 |
4.1871 |
| 2026-06-11 13:09:30 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.9500 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9601 |
0.0560 |
-0.0498 |
0.0323 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:27 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.9900 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9628 |
0.0528 |
-0.0461 |
0.0305 |
-0.0190 |
4.1871 |
| 2026-06-11 13:09:23 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8800 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9569 |
0.0595 |
-0.0541 |
0.0343 |
-0.0189 |
4.1871 |
| 2026-06-11 13:09:19 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.8300 |
13 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9545 |
0.0622 |
-0.0574 |
0.0359 |
-0.0188 |
4.1871 |
| 2026-06-11 13:09:15 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.7800 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9520 |
0.0650 |
-0.0607 |
0.0375 |
-0.0188 |
4.1871 |
| 2026-06-11 13:09:11 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.7600 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9500 |
0.0671 |
-0.0632 |
0.0387 |
-0.0187 |
4.1871 |
| 2026-06-11 13:09:07 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.8400 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9551 |
0.0616 |
-0.0565 |
0.0355 |
-0.0188 |
4.1871 |
| 2026-06-11 13:09:02 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.7500 |
10 |
4.2000 |
2.6000 |
8,554 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9539 |
0.0629 |
-0.0582 |
0.0363 |
-0.0188 |
4.1871 |
| 2026-06-11 13:08:58 |
QQQ11Jun26P720.00 |
1.1400 |
17 |
2.7700 |
12 |
4.2000 |
2.6000 |
8,554 |
5 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9490 |
0.0682 |
-0.0645 |
0.0394 |
-0.0187 |
4.1871 |
| 2026-06-11 13:08:55 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.6000 |
5 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9433 |
0.0742 |
-0.0717 |
0.0428 |
-0.0186 |
4.1880 |
| 2026-06-11 13:08:51 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.6000 |
5 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9418 |
0.0757 |
-0.0735 |
0.0437 |
-0.0186 |
4.1880 |
| 2026-06-11 13:08:47 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.6000 |
5 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9476 |
0.0697 |
-0.0663 |
0.0402 |
-0.0187 |
4.1880 |
| 2026-06-11 13:08:43 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.7200 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9479 |
0.0693 |
-0.0659 |
0.0400 |
-0.0187 |
4.1880 |
| 2026-06-11 13:08:39 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.7200 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9469 |
0.0704 |
-0.0672 |
0.0406 |
-0.0187 |
4.1880 |
| 2026-06-11 13:08:35 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8200 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9536 |
0.0633 |
-0.0586 |
0.0365 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:31 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8100 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9520 |
0.0650 |
-0.0607 |
0.0375 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:27 |
QQQ11Jun26P720.00 |
1.1400 |
13 |
2.6900 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9458 |
0.0715 |
-0.0685 |
0.0413 |
-0.0187 |
4.1880 |
| 2026-06-11 13:08:23 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8000 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9523 |
0.0647 |
-0.0603 |
0.0373 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:19 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8100 |
13 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9529 |
0.0640 |
-0.0594 |
0.0369 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:15 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
2.8300 |
16 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9532 |
0.0636 |
-0.0590 |
0.0367 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:11 |
QQQ11Jun26P720.00 |
1.1400 |
16 |
4.0000 |
6 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
4.09% |
-0.9503 |
0.0668 |
-0.0628 |
0.0385 |
-0.0188 |
4.1880 |
| 2026-06-11 13:08:07 |
QQQ11Jun26P720.00 |
1.3100 |
19 |
4.0000 |
6 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
3.27% |
-0.9843 |
0.0320 |
-0.0075 |
0.0148 |
-0.0194 |
4.1880 |
| 2026-06-11 13:08:03 |
QQQ11Jun26P720.00 |
1.3100 |
10 |
4.0000 |
6 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8508 |
0.0881 |
-0.2920 |
0.0872 |
-0.0168 |
4.1880 |
| 2026-06-11 13:07:59 |
QQQ11Jun26P720.00 |
1.3100 |
10 |
2.9800 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8477 |
0.0893 |
-0.2963 |
0.0884 |
-0.0167 |
4.1880 |
| 2026-06-11 13:07:54 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.2400 |
13 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8678 |
0.0812 |
-0.2676 |
0.0803 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:49 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1400 |
13 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8649 |
0.0824 |
-0.2718 |
0.0815 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:45 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1300 |
13 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8624 |
0.0834 |
-0.2755 |
0.0826 |
-0.0170 |
4.1880 |
| 2026-06-11 13:07:41 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1300 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8653 |
0.0822 |
-0.2712 |
0.0814 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:37 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1000 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8624 |
0.0834 |
-0.2755 |
0.0826 |
-0.0170 |
4.1880 |
| 2026-06-11 13:07:33 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1600 |
16 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8661 |
0.0819 |
-0.2700 |
0.0810 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:29 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.2700 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8741 |
0.0785 |
-0.2579 |
0.0776 |
-0.0173 |
4.1880 |
| 2026-06-11 13:07:25 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.2300 |
13 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8702 |
0.0802 |
-0.2639 |
0.0793 |
-0.0172 |
4.1880 |
| 2026-06-11 13:07:20 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1800 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8669 |
0.0815 |
-0.2688 |
0.0807 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:16 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
4.0000 |
6 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8595 |
0.0846 |
-0.2797 |
0.0838 |
-0.0170 |
4.1880 |
| 2026-06-11 13:07:12 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1700 |
12 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8641 |
0.0827 |
-0.2730 |
0.0819 |
-0.0171 |
4.1880 |
| 2026-06-11 13:07:08 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
3.0400 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8586 |
0.0850 |
-0.2810 |
0.0841 |
-0.0170 |
4.1880 |
| 2026-06-11 13:07:04 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
3.0400 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8565 |
0.0858 |
-0.2840 |
0.0850 |
-0.0169 |
4.1880 |
| 2026-06-11 13:06:59 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1500 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8657 |
0.0820 |
-0.2706 |
0.0812 |
-0.0171 |
4.1880 |
| 2026-06-11 13:06:55 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.2500 |
10 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8710 |
0.0798 |
-0.2627 |
0.0790 |
-0.0172 |
4.1880 |
| 2026-06-11 13:06:51 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
4.0000 |
6 |
4.2000 |
3.1000 |
8,549 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8718 |
0.0795 |
-0.2615 |
0.0786 |
-0.0172 |
4.1880 |
| 2026-06-11 13:06:47 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.2200 |
10 |
4.2000 |
3.1000 |
8,549 |
28 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8698 |
0.0803 |
-0.2645 |
0.0795 |
-0.0172 |
4.1880 |
| 2026-06-11 13:06:43 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.6800 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8799 |
0.0759 |
-0.2489 |
0.0751 |
-0.0174 |
4.1916 |
| 2026-06-11 13:06:39 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
4.0000 |
6 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8811 |
0.0754 |
-0.2471 |
0.0746 |
-0.0174 |
4.1916 |
| 2026-06-11 13:06:35 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.5700 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8803 |
0.0757 |
-0.2483 |
0.0749 |
-0.0174 |
4.1916 |
| 2026-06-11 13:06:31 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.3300 |
20 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8757 |
0.0778 |
-0.2555 |
0.0769 |
-0.0173 |
4.1916 |
| 2026-06-11 13:06:26 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.4000 |
10 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8826 |
0.0747 |
-0.2448 |
0.0739 |
-0.0174 |
4.1916 |
| 2026-06-11 13:06:22 |
QQQ11Jun26P720.00 |
1.4100 |
16 |
4.0000 |
6 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8807 |
0.0756 |
-0.2477 |
0.0748 |
-0.0174 |
4.1916 |
| 2026-06-11 13:06:18 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.3200 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8753 |
0.0779 |
-0.2561 |
0.0771 |
-0.0173 |
4.1916 |
| 2026-06-11 13:06:13 |
QQQ11Jun26P720.00 |
1.4100 |
26 |
3.1200 |
12 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8649 |
0.0824 |
-0.2718 |
0.0815 |
-0.0171 |
4.1916 |
| 2026-06-11 13:06:08 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
3.0800 |
10 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8582 |
0.0851 |
-0.2816 |
0.0843 |
-0.0169 |
4.1916 |
| 2026-06-11 13:06:04 |
QQQ11Jun26P720.00 |
1.4100 |
16 |
3.0200 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8560 |
0.0860 |
-0.2846 |
0.0851 |
-0.0169 |
4.1916 |
| 2026-06-11 13:06:00 |
QQQ11Jun26P720.00 |
1.4100 |
27 |
3.0100 |
12 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8521 |
0.0876 |
-0.2901 |
0.0867 |
-0.0168 |
4.1916 |
| 2026-06-11 13:05:56 |
QQQ11Jun26P720.00 |
1.4100 |
16 |
3.4300 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8698 |
0.0803 |
-0.2645 |
0.0795 |
-0.0172 |
4.1916 |
| 2026-06-11 13:05:52 |
QQQ11Jun26P720.00 |
1.4100 |
27 |
3.1000 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8607 |
0.0841 |
-0.2779 |
0.0832 |
-0.0170 |
4.1916 |
| 2026-06-11 13:05:48 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
3.0200 |
10 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8569 |
0.0857 |
-0.2834 |
0.0848 |
-0.0169 |
4.1916 |
| 2026-06-11 13:05:44 |
QQQ11Jun26P720.00 |
1.4100 |
10 |
3.0400 |
10 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8552 |
0.0863 |
-0.2858 |
0.0855 |
-0.0169 |
4.1916 |
| 2026-06-11 13:05:40 |
QQQ11Jun26P720.00 |
1.4100 |
27 |
3.1300 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8599 |
0.0844 |
-0.2791 |
0.0836 |
-0.0170 |
4.1916 |
| 2026-06-11 13:05:36 |
QQQ11Jun26P720.00 |
1.3100 |
17 |
4.0000 |
6 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8586 |
0.0850 |
-0.2810 |
0.0841 |
-0.0170 |
4.1916 |
| 2026-06-11 13:05:32 |
QQQ11Jun26P720.00 |
1.3100 |
20 |
3.0600 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8552 |
0.0863 |
-0.2858 |
0.0855 |
-0.0169 |
4.1916 |
| 2026-06-11 13:05:29 |
QQQ11Jun26P720.00 |
1.3100 |
26 |
3.0700 |
14 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8556 |
0.0862 |
-0.2852 |
0.0853 |
-0.0169 |
4.1916 |
| 2026-06-11 13:05:25 |
QQQ11Jun26P720.00 |
1.3100 |
26 |
3.1400 |
12 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8649 |
0.0824 |
-0.2718 |
0.0815 |
-0.0171 |
4.1916 |
| 2026-06-11 13:05:21 |
QQQ11Jun26P720.00 |
1.3100 |
16 |
3.3700 |
12 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8788 |
0.0764 |
-0.2507 |
0.0756 |
-0.0173 |
4.1916 |
| 2026-06-11 13:05:17 |
QQQ11Jun26P720.00 |
1.3100 |
26 |
4.0000 |
6 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8877 |
0.0724 |
-0.2365 |
0.0716 |
-0.0175 |
4.1916 |
| 2026-06-11 13:05:13 |
QQQ11Jun26P720.00 |
1.3100 |
26 |
3.3300 |
16 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8788 |
0.0764 |
-0.2507 |
0.0756 |
-0.0173 |
4.1916 |
| 2026-06-11 13:05:09 |
QQQ11Jun26P720.00 |
1.3100 |
26 |
4.0000 |
6 |
4.2000 |
1.6100 |
8,521 |
0 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8733 |
0.0788 |
-0.2591 |
0.0780 |
-0.0172 |
4.1916 |
| 2026-06-11 13:05:05 |
QQQ11Jun26P720.00 |
1.6100 |
140 |
3.3300 |
12 |
4.2000 |
1.6100 |
8,521 |
1 | 21.7300 |
23.0000 |
1.6100 |
7.03% |
-0.8665 |
0.0817 |
-0.2694 |
0.0808 |
-0.0171 |
4.1916 |
| 2026-06-11 13:05:00 |
QQQ11Jun26P720.00 |
1.6100 |
16 |
4.0000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9019 |
0.0657 |
-0.2128 |
0.0649 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:56 |
QQQ11Jun26P720.00 |
1.6100 |
16 |
3.7500 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9057 |
0.0638 |
-0.2061 |
0.0630 |
-0.0179 |
4.1919 |
| 2026-06-11 13:04:52 |
QQQ11Jun26P720.00 |
1.6100 |
16 |
4.0000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9005 |
0.0663 |
-0.2151 |
0.0656 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:48 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
4.0000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8999 |
0.0667 |
-0.2162 |
0.0659 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:44 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.6400 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9019 |
0.0657 |
-0.2128 |
0.0649 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:40 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.6400 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9022 |
0.0655 |
-0.2123 |
0.0648 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:36 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.6800 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9038 |
0.0647 |
-0.2094 |
0.0640 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:32 |
QQQ11Jun26P720.00 |
2.0500 |
10 |
3.7600 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9035 |
0.0649 |
-0.2100 |
0.0641 |
-0.0178 |
4.1919 |
| 2026-06-11 13:04:28 |
QQQ11Jun26P720.00 |
2.0500 |
10 |
3.7300 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9054 |
0.0639 |
-0.2066 |
0.0632 |
-0.0179 |
4.1919 |
| 2026-06-11 13:04:24 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.7000 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9089 |
0.0622 |
-0.2005 |
0.0614 |
-0.0179 |
4.1919 |
| 2026-06-11 13:04:20 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.7600 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9067 |
0.0633 |
-0.2044 |
0.0625 |
-0.0179 |
4.1919 |
| 2026-06-11 13:04:17 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.7800 |
16 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9083 |
0.0625 |
-0.2016 |
0.0618 |
-0.0179 |
4.1919 |
| 2026-06-11 13:04:13 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.8600 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9135 |
0.0599 |
-0.1923 |
0.0591 |
-0.0180 |
4.1919 |
| 2026-06-11 13:04:09 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.8800 |
16 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9150 |
0.0591 |
-0.1896 |
0.0584 |
-0.0181 |
4.1919 |
| 2026-06-11 13:04:05 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.9000 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9179 |
0.0576 |
-0.1842 |
0.0568 |
-0.0181 |
4.1919 |
| 2026-06-11 13:04:01 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
4.5000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9164 |
0.0583 |
-0.1869 |
0.0576 |
-0.0181 |
4.1919 |
| 2026-06-11 13:03:57 |
QQQ11Jun26P720.00 |
1.7600 |
16 |
3.9000 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9170 |
0.0580 |
-0.1858 |
0.0573 |
-0.0181 |
4.1919 |
| 2026-06-11 13:03:53 |
QQQ11Jun26P720.00 |
1.7600 |
16 |
3.8300 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9138 |
0.0597 |
-0.1917 |
0.0590 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:49 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
3.7400 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9092 |
0.0620 |
-0.2000 |
0.0613 |
-0.0179 |
4.1919 |
| 2026-06-11 13:03:45 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
4.5000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9104 |
0.0614 |
-0.1978 |
0.0607 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:41 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
3.8800 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9190 |
0.0570 |
-0.1821 |
0.0562 |
-0.0181 |
4.1919 |
| 2026-06-11 13:03:37 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
3.8100 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9167 |
0.0582 |
-0.1863 |
0.0575 |
-0.0181 |
4.1919 |
| 2026-06-11 13:03:32 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
3.7300 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9083 |
0.0625 |
-0.2016 |
0.0618 |
-0.0179 |
4.1919 |
| 2026-06-11 13:03:28 |
QQQ11Jun26P720.00 |
1.2400 |
16 |
3.7900 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9123 |
0.0605 |
-0.1945 |
0.0597 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:23 |
QQQ11Jun26P720.00 |
1.3300 |
17 |
3.7800 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9123 |
0.0605 |
-0.1945 |
0.0597 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:19 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
4.5000 |
6 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9126 |
0.0603 |
-0.1939 |
0.0596 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:14 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.8100 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9123 |
0.0605 |
-0.1945 |
0.0597 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:09 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.7600 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9104 |
0.0614 |
-0.1978 |
0.0607 |
-0.0180 |
4.1919 |
| 2026-06-11 13:03:03 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.6700 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8995 |
0.0668 |
-0.2168 |
0.0660 |
-0.0178 |
4.1919 |
| 2026-06-11 13:02:59 |
QQQ11Jun26P720.00 |
1.2000 |
16 |
3.7000 |
13 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9057 |
0.0638 |
-0.2061 |
0.0630 |
-0.0179 |
4.1919 |
| 2026-06-11 13:02:55 |
QQQ11Jun26P720.00 |
1.2000 |
16 |
3.6100 |
10 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8982 |
0.0675 |
-0.2191 |
0.0667 |
-0.0177 |
4.1919 |
| 2026-06-11 13:02:51 |
QQQ11Jun26P720.00 |
1.2000 |
16 |
3.6600 |
16 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9035 |
0.0649 |
-0.2100 |
0.0641 |
-0.0178 |
4.1919 |
| 2026-06-11 13:02:47 |
QQQ11Jun26P720.00 |
1.2000 |
16 |
3.6600 |
16 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9045 |
0.0644 |
-0.2083 |
0.0636 |
-0.0179 |
4.1919 |
| 2026-06-11 13:02:43 |
QQQ11Jun26P720.00 |
1.2000 |
16 |
3.6600 |
16 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9032 |
0.0650 |
-0.2106 |
0.0643 |
-0.0178 |
4.1919 |
| 2026-06-11 13:02:39 |
QQQ11Jun26P720.00 |
1.3100 |
16 |
3.6800 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9057 |
0.0638 |
-0.2061 |
0.0630 |
-0.0179 |
4.1919 |
| 2026-06-11 13:02:35 |
QQQ11Jun26P720.00 |
1.3100 |
16 |
3.6800 |
12 |
4.2000 |
3.1500 |
8,520 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9035 |
0.0649 |
-0.2100 |
0.0641 |
-0.0178 |
4.1919 |
| 2026-06-11 13:02:31 |
QQQ11Jun26P720.00 |
2.5800 |
16 |
3.6000 |
10 |
4.2000 |
3.1500 |
8,520 |
1 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8989 |
0.0671 |
-0.2180 |
0.0664 |
-0.0177 |
4.1919 |
| 2026-06-11 13:02:27 |
QQQ11Jun26P720.00 |
1.7600 |
16 |
3.6600 |
16 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9028 |
0.0652 |
-0.2111 |
0.0644 |
-0.0178 |
4.1920 |
| 2026-06-11 13:02:23 |
QQQ11Jun26P720.00 |
1.7600 |
16 |
4.7200 |
1 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8906 |
0.0711 |
-0.2318 |
0.0703 |
-0.0176 |
4.1920 |
| 2026-06-11 13:02:19 |
QQQ11Jun26P720.00 |
1.3500 |
16 |
4.7200 |
1 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8941 |
0.0694 |
-0.2260 |
0.0686 |
-0.0177 |
4.1920 |
| 2026-06-11 13:02:15 |
QQQ11Jun26P720.00 |
1.5000 |
16 |
4.7200 |
1 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8881 |
0.0722 |
-0.2359 |
0.0714 |
-0.0175 |
4.1920 |
| 2026-06-11 13:02:10 |
QQQ11Jun26P720.00 |
1.5400 |
16 |
3.4300 |
12 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.8881 |
0.0722 |
-0.2359 |
0.0714 |
-0.0175 |
4.1920 |
| 2026-06-11 13:02:06 |
QQQ11Jun26P720.00 |
1.5400 |
16 |
3.9600 |
16 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9048 |
0.0642 |
-0.2078 |
0.0635 |
-0.0179 |
4.1920 |
| 2026-06-11 13:02:02 |
QQQ11Jun26P720.00 |
1.5400 |
16 |
3.9600 |
16 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9120 |
0.0606 |
-0.1950 |
0.0599 |
-0.0180 |
4.1920 |
| 2026-06-11 13:01:58 |
QQQ11Jun26P720.00 |
1.8300 |
16 |
4.7200 |
1 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9235 |
0.0546 |
-0.1737 |
0.0539 |
-0.0182 |
4.1920 |
| 2026-06-11 13:01:55 |
QQQ11Jun26P720.00 |
1.8300 |
16 |
4.7200 |
1 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9025 |
0.0654 |
-0.2117 |
0.0646 |
-0.0178 |
4.1920 |
| 2026-06-11 13:01:50 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
3.9600 |
12 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9210 |
0.0559 |
-0.1784 |
0.0552 |
-0.0182 |
4.1920 |
| 2026-06-11 13:01:46 |
QQQ11Jun26P720.00 |
2.0500 |
16 |
4.0000 |
16 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9235 |
0.0546 |
-0.1737 |
0.0539 |
-0.0182 |
4.1920 |
| 2026-06-11 13:01:42 |
QQQ11Jun26P720.00 |
2.7100 |
20 |
4.0100 |
12 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9213 |
0.0558 |
-0.1779 |
0.0551 |
-0.0182 |
4.1920 |
| 2026-06-11 13:01:38 |
QQQ11Jun26P720.00 |
2.7100 |
20 |
4.0100 |
12 |
4.2000 |
4.2000 |
8,519 |
0 | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9243 |
0.0541 |
-0.1721 |
0.0534 |
-0.0182 |
4.1920 |
| 2026-06-11 13:01:34 |
QQQ11Jun26P720.00 |
2.7100 |
20 |
3.9700 |
16 |
4.2000 |
4.2000 |
8,519 |
— | 21.7300 |
23.0000 |
2.3000 |
7.03% |
-0.9256 |
0.0534 |
-0.1695 |
0.0527 |
-0.0183 |
4.1920 |