◢
QQQ13Apr26C613.00 – 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 |
| 2026-04-13 12:27:37 |
QQQ13Apr26C613.00 |
2.2800 |
40 |
2.4000 |
32 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.87% |
0.9948 |
0.0161 |
-0.0200 |
0.0048 |
0.0167 |
0.8329 |
| 2026-04-13 12:27:33 |
QQQ13Apr26C613.00 |
2.2700 |
40 |
2.3800 |
36 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.87% |
0.9947 |
0.0164 |
-0.0201 |
0.0049 |
0.0167 |
0.8329 |
| 2026-04-13 12:27:29 |
QQQ13Apr26C613.00 |
2.2700 |
36 |
2.3700 |
35 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.87% |
0.9940 |
0.0183 |
-0.0209 |
0.0054 |
0.0167 |
0.8329 |
| 2026-04-13 12:27:25 |
QQQ13Apr26C613.00 |
2.2900 |
40 |
2.4000 |
25 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9764 |
0.0467 |
-0.0460 |
0.0179 |
0.0164 |
0.8329 |
| 2026-04-13 12:27:21 |
QQQ13Apr26C613.00 |
2.2700 |
36 |
2.3700 |
31 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9759 |
0.0475 |
-0.0466 |
0.0182 |
0.0164 |
0.8329 |
| 2026-04-13 12:27:17 |
QQQ13Apr26C613.00 |
2.2700 |
36 |
2.3700 |
16 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9764 |
0.0467 |
-0.0460 |
0.0179 |
0.0164 |
0.8329 |
| 2026-04-13 12:27:13 |
QQQ13Apr26C613.00 |
2.2700 |
87 |
2.3800 |
36 |
2.2600 |
2.2600 |
222,725 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9752 |
0.0487 |
-0.0474 |
0.0187 |
0.0164 |
0.8329 |
| 2026-04-13 12:27:09 |
QQQ13Apr26C613.00 |
2.2600 |
49 |
2.3700 |
30 |
2.2600 |
2.2600 |
222,725 |
4 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9750 |
0.0491 |
-0.0477 |
0.0188 |
0.0164 |
0.8329 |
| 2026-04-13 12:27:05 |
QQQ13Apr26C613.00 |
2.2700 |
19 |
2.3700 |
34 |
2.3400 |
2.3400 |
222,721 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.70% |
0.9740 |
0.0507 |
-0.0488 |
0.0195 |
0.0164 |
0.8328 |
| 2026-04-13 12:27:01 |
QQQ13Apr26C613.00 |
2.2900 |
34 |
2.3700 |
30 |
2.3400 |
2.3400 |
222,721 |
1 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9826 |
0.0387 |
-0.0369 |
0.0138 |
0.0165 |
0.8328 |
| 2026-04-13 12:26:58 |
QQQ13Apr26C613.00 |
2.2900 |
34 |
2.3700 |
24 |
2.3500 |
2.3500 |
222,720 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9828 |
0.0384 |
-0.0366 |
0.0137 |
0.0165 |
0.8328 |
| 2026-04-13 12:26:54 |
QQQ13Apr26C613.00 |
2.3100 |
28 |
2.3700 |
20 |
2.3500 |
2.3500 |
222,720 |
10 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9828 |
0.0384 |
-0.0366 |
0.0137 |
0.0165 |
0.8328 |
| 2026-04-13 12:26:50 |
QQQ13Apr26C613.00 |
2.3100 |
28 |
2.4000 |
33 |
2.3100 |
2.3100 |
222,710 |
10 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9830 |
0.0380 |
-0.0364 |
0.0136 |
0.0165 |
0.8328 |
| 2026-04-13 12:26:45 |
QQQ13Apr26C613.00 |
2.3100 |
37 |
2.3700 |
1 |
2.3500 |
2.3500 |
222,700 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9832 |
0.0376 |
-0.0362 |
0.0135 |
0.0165 |
0.8327 |
| 2026-04-13 12:26:41 |
QQQ13Apr26C613.00 |
2.3100 |
31 |
2.4000 |
36 |
2.3500 |
2.3500 |
222,700 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.45% |
0.9830 |
0.0380 |
-0.0364 |
0.0136 |
0.0165 |
0.8327 |
| 2026-04-13 12:26:37 |
QQQ13Apr26C613.00 |
2.3100 |
31 |
2.4000 |
44 |
2.3500 |
2.3500 |
222,700 |
11 | 0.3800 |
2.4100 |
0.1700 |
2.91% |
0.9941 |
0.0179 |
-0.0210 |
0.0054 |
0.0167 |
0.8327 |
| 2026-04-13 12:26:33 |
QQQ13Apr26C613.00 |
2.3000 |
35 |
2.4000 |
32 |
2.3500 |
2.3500 |
222,689 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.90% |
0.9942 |
0.0177 |
-0.0209 |
0.0053 |
0.0167 |
0.8326 |
| 2026-04-13 12:26:29 |
QQQ13Apr26C613.00 |
2.3000 |
32 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,689 |
1 | 0.3800 |
2.4100 |
0.1700 |
2.90% |
0.9941 |
0.0179 |
-0.0210 |
0.0054 |
0.0167 |
0.8326 |
| 2026-04-13 12:26:26 |
QQQ13Apr26C613.00 |
2.3000 |
37 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.90% |
0.9941 |
0.0179 |
-0.0210 |
0.0054 |
0.0167 |
0.8326 |
| 2026-04-13 12:26:22 |
QQQ13Apr26C613.00 |
2.3000 |
37 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.72% |
0.9756 |
0.0477 |
-0.0472 |
0.0184 |
0.0164 |
0.8326 |
| 2026-04-13 12:26:18 |
QQQ13Apr26C613.00 |
2.3000 |
37 |
2.4000 |
22 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.72% |
0.9759 |
0.0473 |
-0.0469 |
0.0183 |
0.0164 |
0.8326 |
| 2026-04-13 12:26:14 |
QQQ13Apr26C613.00 |
2.2800 |
37 |
2.4000 |
25 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.72% |
0.9761 |
0.0469 |
-0.0467 |
0.0181 |
0.0164 |
0.8326 |
| 2026-04-13 12:26:10 |
QQQ13Apr26C613.00 |
2.2800 |
33 |
2.4000 |
36 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.72% |
0.9754 |
0.0481 |
-0.0475 |
0.0186 |
0.0164 |
0.8326 |
| 2026-04-13 12:26:06 |
QQQ13Apr26C613.00 |
2.2800 |
33 |
2.4000 |
36 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.72% |
0.9741 |
0.0501 |
-0.0489 |
0.0194 |
0.0164 |
0.8326 |
| 2026-04-13 12:26:02 |
QQQ13Apr26C613.00 |
2.2900 |
37 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
4.14% |
0.9597 |
0.0650 |
-0.0704 |
0.0279 |
0.0161 |
0.8326 |
| 2026-04-13 12:25:59 |
QQQ13Apr26C613.00 |
2.3000 |
26 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,688 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.44% |
0.9830 |
0.0381 |
-0.0364 |
0.0136 |
0.0165 |
0.8326 |
| 2026-04-13 12:25:55 |
QQQ13Apr26C613.00 |
2.3000 |
36 |
2.4000 |
37 |
2.3500 |
2.3500 |
222,688 |
5 | 0.3800 |
2.4100 |
0.1700 |
3.74% |
0.9752 |
0.0482 |
-0.0478 |
0.0187 |
0.0164 |
0.8326 |
| 2026-04-13 12:25:51 |
QQQ13Apr26C613.00 |
2.3000 |
33 |
2.4000 |
39 |
2.3800 |
2.3800 |
222,683 |
0 | 0.3800 |
2.4100 |
0.1700 |
3.74% |
0.9742 |
0.0498 |
-0.0489 |
0.0193 |
0.0164 |
0.8326 |
| 2026-04-13 12:25:45 |
QQQ13Apr26C613.00 |
2.3000 |
33 |
2.4000 |
39 |
2.3800 |
2.3800 |
222,683 |
0 | 0.3800 |
2.4100 |
0.1700 |
2.90% |
0.9941 |
0.0179 |
-0.0210 |
0.0054 |
0.0167 |
0.8326 |
| 2026-04-13 12:25:41 |
QQQ13Apr26C613.00 |
2.3000 |
32 |
2.4000 |
19 |
2.3800 |
2.3800 |
222,683 |
0 | 0.3800 |
2.4100 |
0.1700 |
4.50% |
0.9500 |
0.0711 |
-0.0873 |
0.0332 |
0.0160 |
0.8326 |
| 2026-04-13 12:25:38 |
QQQ13Apr26C613.00 |
2.3100 |
39 |
2.4500 |
37 |
2.3800 |
2.3800 |
222,683 |
1 | 0.3800 |
2.4100 |
0.1700 |
4.50% |
0.9479 |
0.0736 |
-0.0898 |
0.0343 |
0.0159 |
0.8326 |
| 2026-04-13 12:25:34 |
QQQ13Apr26C613.00 |
2.3100 |
39 |
2.4500 |
37 |
2.4100 |
2.4100 |
222,682 |
0 | 0.3800 |
2.4100 |
0.1700 |
4.50% |
0.9479 |
0.0736 |
-0.0898 |
0.0343 |
0.0159 |
0.8326 |
| 2026-04-13 12:25:30 |
QQQ13Apr26C613.00 |
2.3200 |
33 |
2.4500 |
37 |
2.4100 |
2.4100 |
222,682 |
0 | 0.3800 |
2.4100 |
0.1700 |
4.51% |
0.9480 |
0.0733 |
-0.0898 |
0.0343 |
0.0159 |
0.8326 |
| 2026-04-13 12:25:26 |
QQQ13Apr26C613.00 |
2.3200 |
33 |
2.4500 |
37 |
2.4100 |
2.4100 |
222,682 |
202 | 0.3800 |
2.4100 |
0.1700 |
3.48% |
0.9832 |
0.0372 |
-0.0364 |
0.0134 |
0.0165 |
0.8326 |
| 2026-04-13 12:25:22 |
QQQ13Apr26C613.00 |
2.3200 |
37 |
2.4000 |
200 |
2.3600 |
2.3600 |
222,480 |
8 | 0.3800 |
2.3700 |
0.1700 |
3.38% |
0.9855 |
0.0339 |
-0.0330 |
0.0119 |
0.0165 |
0.8312 |
| 2026-04-13 12:25:18 |
QQQ13Apr26C613.00 |
2.2400 |
39 |
2.3600 |
25 |
2.3200 |
2.3200 |
222,472 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.38% |
0.9844 |
0.0359 |
-0.0343 |
0.0126 |
0.0165 |
0.8311 |
| 2026-04-13 12:25:14 |
QQQ13Apr26C613.00 |
2.2400 |
31 |
2.3600 |
34 |
2.3200 |
2.3200 |
222,472 |
2 | 0.3800 |
2.3700 |
0.1700 |
3.38% |
0.9835 |
0.0378 |
-0.0353 |
0.0132 |
0.0165 |
0.8311 |
| 2026-04-13 12:25:11 |
QQQ13Apr26C613.00 |
2.2400 |
34 |
2.3600 |
34 |
2.3000 |
2.3000 |
222,470 |
6 | 0.3800 |
2.3700 |
0.1700 |
3.38% |
0.9833 |
0.0381 |
-0.0355 |
0.0134 |
0.0165 |
0.8311 |
| 2026-04-13 12:25:07 |
QQQ13Apr26C613.00 |
2.2400 |
25 |
2.3600 |
34 |
2.3000 |
2.3000 |
222,464 |
10 | 0.3800 |
2.3700 |
0.1700 |
3.38% |
0.9827 |
0.0393 |
-0.0362 |
0.0138 |
0.0165 |
0.8310 |
| 2026-04-13 12:25:03 |
QQQ13Apr26C613.00 |
2.3000 |
10 |
2.3600 |
25 |
2.3600 |
2.3600 |
222,454 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.71% |
0.9741 |
0.0504 |
-0.0489 |
0.0194 |
0.0164 |
0.8310 |
| 2026-04-13 12:24:59 |
QQQ13Apr26C613.00 |
2.3000 |
20 |
2.3600 |
20 |
2.3600 |
2.3600 |
222,454 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.71% |
0.9741 |
0.0504 |
-0.0489 |
0.0194 |
0.0164 |
0.8310 |
| 2026-04-13 12:24:55 |
QQQ13Apr26C613.00 |
2.2700 |
28 |
2.3600 |
30 |
2.3600 |
2.3600 |
222,454 |
3 | 0.3800 |
2.3700 |
0.1700 |
3.89% |
0.9681 |
0.0571 |
-0.0576 |
0.0230 |
0.0163 |
0.8310 |
| 2026-04-13 12:24:51 |
QQQ13Apr26C613.00 |
2.2700 |
35 |
2.3600 |
22 |
2.3500 |
2.3500 |
222,451 |
10 | 0.3800 |
2.3700 |
0.1700 |
3.89% |
0.9687 |
0.0562 |
-0.0570 |
0.0227 |
0.0163 |
0.8310 |
| 2026-04-13 12:24:46 |
QQQ13Apr26C613.00 |
2.2500 |
40 |
2.3600 |
37 |
2.3600 |
2.3600 |
222,441 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.89% |
0.9681 |
0.0571 |
-0.0576 |
0.0230 |
0.0163 |
0.8309 |
| 2026-04-13 12:24:42 |
QQQ13Apr26C613.00 |
2.2400 |
40 |
2.3600 |
32 |
2.3600 |
2.3600 |
222,441 |
10 | 0.3800 |
2.3700 |
0.1700 |
3.89% |
0.9684 |
0.0567 |
-0.0573 |
0.0229 |
0.0163 |
0.8309 |
| 2026-04-13 12:24:38 |
QQQ13Apr26C613.00 |
2.2400 |
32 |
2.3600 |
36 |
2.3200 |
2.3200 |
222,431 |
1 | 0.3800 |
2.3700 |
0.1700 |
3.89% |
0.9661 |
0.0601 |
-0.0600 |
0.0243 |
0.0162 |
0.8308 |
| 2026-04-13 12:24:34 |
QQQ13Apr26C613.00 |
2.3200 |
1 |
2.3600 |
23 |
2.3200 |
2.3200 |
222,430 |
4 | 0.3800 |
2.3700 |
0.1700 |
3.72% |
0.9741 |
0.0501 |
-0.0489 |
0.0194 |
0.0164 |
0.8308 |
| 2026-04-13 12:24:30 |
QQQ13Apr26C613.00 |
2.2600 |
106 |
2.3200 |
4 |
2.2500 |
2.2500 |
222,426 |
2 | 0.3800 |
2.3700 |
0.1700 |
3.67% |
0.9751 |
0.0492 |
-0.0473 |
0.0187 |
0.0164 |
0.8308 |
| 2026-04-13 12:24:27 |
QQQ13Apr26C613.00 |
2.2500 |
43 |
2.3200 |
4 |
2.2500 |
2.2500 |
222,424 |
2 | 0.3800 |
2.3700 |
0.1700 |
3.67% |
0.9749 |
0.0496 |
-0.0475 |
0.0189 |
0.0164 |
0.8308 |
| 2026-04-13 12:24:23 |
QQQ13Apr26C613.00 |
2.2500 |
36 |
2.3500 |
45 |
2.3200 |
2.3200 |
222,422 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.67% |
0.9739 |
0.0513 |
-0.0487 |
0.0195 |
0.0164 |
0.8308 |
| 2026-04-13 12:24:19 |
QQQ13Apr26C613.00 |
2.2900 |
3 |
2.3500 |
28 |
2.3200 |
2.3200 |
222,422 |
5 | 0.3800 |
2.3700 |
0.1700 |
4.10% |
0.9593 |
0.0661 |
-0.0704 |
0.0281 |
0.0161 |
0.8308 |
| 2026-04-13 12:24:15 |
QQQ13Apr26C613.00 |
2.2900 |
3 |
2.3500 |
36 |
2.3000 |
2.3000 |
222,417 |
2 | 0.3800 |
2.3700 |
0.1700 |
2.87% |
0.9940 |
0.0183 |
-0.0209 |
0.0054 |
0.0167 |
0.8307 |
| 2026-04-13 12:24:11 |
QQQ13Apr26C613.00 |
2.2900 |
28 |
2.3500 |
28 |
2.2900 |
2.2900 |
222,415 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.40% |
0.9828 |
0.0388 |
-0.0363 |
0.0137 |
0.0165 |
0.8307 |
| 2026-04-13 12:24:07 |
QQQ13Apr26C613.00 |
2.2900 |
3 |
2.3600 |
38 |
2.2900 |
2.2900 |
222,415 |
0 | 0.3800 |
2.3700 |
0.1700 |
4.67% |
0.9362 |
0.0832 |
-0.1063 |
0.0402 |
0.0157 |
0.8307 |
| 2026-04-13 12:24:04 |
QQQ13Apr26C613.00 |
2.2900 |
41 |
2.4000 |
205 |
2.2900 |
2.2900 |
222,415 |
0 | 0.3800 |
2.3700 |
0.1700 |
3.43% |
0.9829 |
0.0382 |
-0.0364 |
0.0136 |
0.0165 |
0.8307 |
| 2026-04-13 12:24:00 |
QQQ13Apr26C613.00 |
2.2900 |
53 |
2.4000 |
205 |
2.2900 |
2.2900 |
222,415 |
16 | 0.3800 |
2.3700 |
0.1700 |
3.43% |
0.9829 |
0.0382 |
-0.0364 |
0.0136 |
0.0165 |
0.8307 |
| 2026-04-13 12:23:56 |
QQQ13Apr26C613.00 |
2.2900 |
41 |
2.3600 |
5 |
2.3600 |
2.3600 |
222,399 |
0 | 0.3800 |
2.3700 |
0.1700 |
4.50% |
0.9475 |
0.0740 |
-0.0902 |
0.0345 |
0.0159 |
0.8306 |
| 2026-04-13 12:23:52 |
QQQ13Apr26C613.00 |
2.3600 |
1 |
2.4000 |
200 |
2.3600 |
2.3600 |
222,399 |
3 | 0.3800 |
2.3700 |
0.1700 |
4.50% |
0.9479 |
0.0736 |
-0.0898 |
0.0343 |
0.0159 |
0.8306 |
| 2026-04-13 12:23:48 |
QQQ13Apr26C613.00 |
2.3600 |
2 |
2.4000 |
200 |
2.3700 |
2.3700 |
222,396 |
5 | 0.3800 |
2.3700 |
0.1700 |
4.35% |
0.9538 |
0.0691 |
-0.0805 |
0.0312 |
0.0160 |
0.8306 |
| 2026-04-13 12:23:44 |
QQQ13Apr26C613.00 |
2.2200 |
199 |
2.3200 |
93 |
2.2800 |
2.2800 |
222,391 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.34% |
0.9831 |
0.0389 |
-0.0355 |
0.0135 |
0.0165 |
0.8306 |
| 2026-04-13 12:23:40 |
QQQ13Apr26C613.00 |
2.2200 |
188 |
2.3200 |
1 |
2.2800 |
2.2800 |
222,391 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.34% |
0.9835 |
0.0382 |
-0.0351 |
0.0132 |
0.0165 |
0.8306 |
| 2026-04-13 12:23:36 |
QQQ13Apr26C613.00 |
2.2200 |
189 |
2.3200 |
75 |
2.2800 |
2.2800 |
222,391 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.34% |
0.9825 |
0.0401 |
-0.0362 |
0.0139 |
0.0165 |
0.8306 |
| 2026-04-13 12:23:32 |
QQQ13Apr26C613.00 |
2.2200 |
88 |
2.3200 |
185 |
2.2800 |
2.2800 |
222,391 |
0 | 0.3800 |
2.3200 |
0.1700 |
2.81% |
0.9939 |
0.0190 |
-0.0209 |
0.0055 |
0.0167 |
0.8306 |
| 2026-04-13 12:23:28 |
QQQ13Apr26C613.00 |
2.2300 |
104 |
2.3200 |
75 |
2.2800 |
2.2800 |
222,391 |
10 | 0.3800 |
2.3200 |
0.1700 |
4.04% |
0.9587 |
0.0680 |
-0.0702 |
0.0285 |
0.0161 |
0.8306 |
| 2026-04-13 12:23:24 |
QQQ13Apr26C613.00 |
2.2300 |
396 |
2.2900 |
4 |
2.2200 |
2.2200 |
222,381 |
17 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9785 |
0.0455 |
-0.0419 |
0.0165 |
0.0164 |
0.8305 |
| 2026-04-13 12:23:21 |
QQQ13Apr26C613.00 |
2.2200 |
262 |
2.3000 |
4 |
2.2100 |
2.2100 |
222,364 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9790 |
0.0447 |
-0.0414 |
0.0162 |
0.0164 |
0.8304 |
| 2026-04-13 12:23:17 |
QQQ13Apr26C613.00 |
2.2200 |
183 |
2.3200 |
67 |
2.2100 |
2.2100 |
222,364 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9785 |
0.0455 |
-0.0419 |
0.0165 |
0.0164 |
0.8304 |
| 2026-04-13 12:23:13 |
QQQ13Apr26C613.00 |
2.2200 |
317 |
2.3200 |
4 |
2.2100 |
2.2100 |
222,364 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9792 |
0.0443 |
-0.0411 |
0.0161 |
0.0164 |
0.8304 |
| 2026-04-13 12:23:09 |
QQQ13Apr26C613.00 |
2.2200 |
334 |
2.3200 |
62 |
2.2100 |
2.2100 |
222,364 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9790 |
0.0447 |
-0.0414 |
0.0162 |
0.0164 |
0.8304 |
| 2026-04-13 12:23:05 |
QQQ13Apr26C613.00 |
2.2100 |
189 |
2.3200 |
4 |
2.2100 |
2.2100 |
222,364 |
4 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9801 |
0.0427 |
-0.0401 |
0.0155 |
0.0165 |
0.8304 |
| 2026-04-13 12:23:01 |
QQQ13Apr26C613.00 |
2.2100 |
148 |
2.3300 |
237 |
2.3200 |
2.3200 |
222,360 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9788 |
0.0451 |
-0.0416 |
0.0164 |
0.0164 |
0.8304 |
| 2026-04-13 12:22:57 |
QQQ13Apr26C613.00 |
2.1700 |
211 |
2.3300 |
1 |
2.3200 |
2.3200 |
222,360 |
0 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9794 |
0.0439 |
-0.0409 |
0.0160 |
0.0164 |
0.8304 |
| 2026-04-13 12:22:53 |
QQQ13Apr26C613.00 |
2.1700 |
140 |
2.3300 |
19 |
2.3200 |
2.3200 |
222,360 |
5 | 0.3800 |
2.3200 |
0.1700 |
3.50% |
0.9797 |
0.0435 |
-0.0406 |
0.0158 |
0.0165 |
0.8304 |
| 2026-04-13 12:22:50 |
QQQ13Apr26C613.00 |
2.1400 |
221 |
2.2900 |
34 |
2.2600 |
2.2600 |
222,355 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9781 |
0.0464 |
-0.0424 |
0.0168 |
0.0164 |
0.8303 |
| 2026-04-13 12:22:46 |
QQQ13Apr26C613.00 |
2.1400 |
221 |
2.2900 |
1 |
2.2600 |
2.2600 |
222,355 |
17 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9781 |
0.0464 |
-0.0424 |
0.0168 |
0.0164 |
0.8303 |
| 2026-04-13 12:22:42 |
QQQ13Apr26C613.00 |
2.1300 |
221 |
2.2500 |
6 |
2.2500 |
2.2500 |
222,338 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9767 |
0.0489 |
-0.0440 |
0.0178 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:38 |
QQQ13Apr26C613.00 |
2.1300 |
221 |
2.2500 |
6 |
2.2500 |
2.2500 |
222,337 |
2 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9771 |
0.0480 |
-0.0435 |
0.0174 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:34 |
QQQ13Apr26C613.00 |
2.1300 |
221 |
2.2500 |
6 |
2.2400 |
2.2400 |
222,335 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9767 |
0.0489 |
-0.0440 |
0.0178 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:30 |
QQQ13Apr26C613.00 |
2.1300 |
221 |
2.2500 |
6 |
2.2400 |
2.2400 |
222,335 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9767 |
0.0489 |
-0.0440 |
0.0178 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:26 |
QQQ13Apr26C613.00 |
2.1300 |
221 |
2.2500 |
6 |
2.2400 |
2.2400 |
222,335 |
4 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9771 |
0.0480 |
-0.0435 |
0.0174 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:22 |
QQQ13Apr26C613.00 |
2.1300 |
49 |
2.2400 |
5 |
2.1600 |
2.1600 |
222,331 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9759 |
0.0502 |
-0.0448 |
0.0182 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:19 |
QQQ13Apr26C613.00 |
2.1100 |
241 |
2.2400 |
10 |
2.1600 |
2.1600 |
222,331 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9751 |
0.0515 |
-0.0457 |
0.0187 |
0.0164 |
0.8302 |
| 2026-04-13 12:22:15 |
QQQ13Apr26C613.00 |
2.1100 |
259 |
2.2400 |
201 |
2.1600 |
2.1600 |
222,331 |
2 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9727 |
0.0557 |
-0.0483 |
0.0202 |
0.0163 |
0.8302 |
| 2026-04-13 12:22:11 |
QQQ13Apr26C613.00 |
2.1100 |
88 |
2.2400 |
123 |
2.2000 |
2.2000 |
222,329 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.05% |
0.9508 |
0.0782 |
-0.0789 |
0.0328 |
0.0160 |
0.8302 |
| 2026-04-13 12:22:07 |
QQQ13Apr26C613.00 |
2.1100 |
88 |
2.2400 |
82 |
2.2000 |
2.2000 |
222,329 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.05% |
0.9508 |
0.0782 |
-0.0789 |
0.0328 |
0.0160 |
0.8302 |
| 2026-04-13 12:22:03 |
QQQ13Apr26C613.00 |
2.1200 |
220 |
2.2400 |
51 |
2.2000 |
2.2000 |
222,329 |
5 | 0.3800 |
2.2600 |
0.1700 |
3.51% |
0.9728 |
0.0555 |
-0.0483 |
0.0202 |
0.0163 |
0.8302 |
| 2026-04-13 12:21:59 |
QQQ13Apr26C613.00 |
2.0900 |
239 |
2.2000 |
5 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.21% |
0.9825 |
0.0418 |
-0.0353 |
0.0139 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:55 |
QQQ13Apr26C613.00 |
2.1300 |
87 |
2.2000 |
6 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.21% |
0.9819 |
0.0431 |
-0.0360 |
0.0143 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:51 |
QQQ13Apr26C613.00 |
2.0900 |
154 |
2.2000 |
5 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9830 |
0.0411 |
-0.0346 |
0.0136 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:48 |
QQQ13Apr26C613.00 |
2.0900 |
157 |
2.2000 |
5 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9830 |
0.0411 |
-0.0346 |
0.0136 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:43 |
QQQ13Apr26C613.00 |
2.0900 |
139 |
2.2000 |
5 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9834 |
0.0403 |
-0.0342 |
0.0133 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:39 |
QQQ13Apr26C613.00 |
2.0900 |
153 |
2.2000 |
5 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9830 |
0.0411 |
-0.0346 |
0.0136 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:36 |
QQQ13Apr26C613.00 |
2.0900 |
145 |
2.2000 |
10 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9828 |
0.0416 |
-0.0348 |
0.0137 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:32 |
QQQ13Apr26C613.00 |
2.0900 |
167 |
2.2000 |
43 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9828 |
0.0416 |
-0.0348 |
0.0137 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:28 |
QQQ13Apr26C613.00 |
2.0900 |
234 |
2.2000 |
56 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9817 |
0.0437 |
-0.0360 |
0.0144 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:24 |
QQQ13Apr26C613.00 |
2.0900 |
235 |
2.2000 |
42 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9817 |
0.0437 |
-0.0360 |
0.0144 |
0.0165 |
0.8301 |
| 2026-04-13 12:21:20 |
QQQ13Apr26C613.00 |
2.0900 |
241 |
2.2000 |
61 |
2.1600 |
2.1600 |
222,324 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.68% |
0.9936 |
0.0208 |
-0.0209 |
0.0058 |
0.0167 |
0.8301 |
| 2026-04-13 12:21:16 |
QQQ13Apr26C613.00 |
2.0900 |
200 |
2.1600 |
5 |
2.1600 |
2.1600 |
222,324 |
5 | 0.3800 |
2.2600 |
0.1700 |
3.82% |
0.9589 |
0.0716 |
-0.0669 |
0.0284 |
0.0161 |
0.8301 |
| 2026-04-13 12:21:12 |
QQQ13Apr26C613.00 |
2.0900 |
69 |
2.1600 |
71 |
2.1100 |
2.1100 |
222,319 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.82% |
0.9567 |
0.0747 |
-0.0691 |
0.0296 |
0.0161 |
0.8301 |
| 2026-04-13 12:21:09 |
QQQ13Apr26C613.00 |
2.0900 |
10 |
2.1600 |
91 |
2.1100 |
2.1100 |
222,319 |
5 | 0.3800 |
2.2600 |
0.1700 |
3.82% |
0.9567 |
0.0747 |
-0.0691 |
0.0296 |
0.0161 |
0.8301 |
| 2026-04-13 12:21:05 |
QQQ13Apr26C613.00 |
2.0500 |
206 |
2.1900 |
153 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.96% |
0.9500 |
0.0809 |
-0.0784 |
0.0332 |
0.0160 |
0.8301 |
| 2026-04-13 12:21:01 |
QQQ13Apr26C613.00 |
2.0500 |
206 |
2.1900 |
153 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.96% |
0.9500 |
0.0809 |
-0.0784 |
0.0332 |
0.0160 |
0.8301 |
| 2026-04-13 12:20:57 |
QQQ13Apr26C613.00 |
2.0500 |
221 |
2.1900 |
72 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.81% |
0.9566 |
0.0749 |
-0.0691 |
0.0296 |
0.0161 |
0.8301 |
| 2026-04-13 12:20:53 |
QQQ13Apr26C613.00 |
2.0500 |
221 |
2.1900 |
183 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.65% |
0.9935 |
0.0212 |
-0.0209 |
0.0058 |
0.0167 |
0.8301 |
| 2026-04-13 12:20:50 |
QQQ13Apr26C613.00 |
2.0500 |
203 |
2.1900 |
100 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.64% |
0.9660 |
0.0643 |
-0.0569 |
0.0243 |
0.0162 |
0.8301 |
| 2026-04-13 12:20:46 |
QQQ13Apr26C613.00 |
2.0500 |
219 |
2.1900 |
166 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.64% |
0.9641 |
0.0674 |
-0.0590 |
0.0254 |
0.0162 |
0.8301 |
| 2026-04-13 12:20:42 |
QQQ13Apr26C613.00 |
2.0500 |
184 |
2.1900 |
158 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.10% |
0.9473 |
0.0814 |
-0.0835 |
0.0346 |
0.0159 |
0.8301 |
| 2026-04-13 12:20:38 |
QQQ13Apr26C613.00 |
2.0500 |
184 |
2.1900 |
158 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.10% |
0.9469 |
0.0819 |
-0.0839 |
0.0348 |
0.0159 |
0.8301 |
| 2026-04-13 12:20:34 |
QQQ13Apr26C613.00 |
2.0500 |
162 |
2.1900 |
232 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.10% |
0.9436 |
0.0860 |
-0.0874 |
0.0365 |
0.0158 |
0.8301 |
| 2026-04-13 12:20:29 |
QQQ13Apr26C613.00 |
2.0600 |
87 |
2.1900 |
193 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.46% |
0.9268 |
0.0969 |
-0.1119 |
0.0447 |
0.0156 |
0.8301 |
| 2026-04-13 12:20:26 |
QQQ13Apr26C613.00 |
2.0700 |
87 |
2.2200 |
262 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.49% |
0.9273 |
0.0957 |
-0.1121 |
0.0445 |
0.0156 |
0.8301 |
| 2026-04-13 12:20:22 |
QQQ13Apr26C613.00 |
2.0700 |
160 |
2.2200 |
145 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.67% |
0.9643 |
0.0664 |
-0.0592 |
0.0253 |
0.0162 |
0.8301 |
| 2026-04-13 12:20:18 |
QQQ13Apr26C613.00 |
2.0700 |
152 |
2.2200 |
145 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.68% |
0.9936 |
0.0208 |
-0.0209 |
0.0058 |
0.0167 |
0.8301 |
| 2026-04-13 12:20:14 |
QQQ13Apr26C613.00 |
2.0700 |
170 |
2.2200 |
242 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.14% |
0.9440 |
0.0846 |
-0.0876 |
0.0363 |
0.0159 |
0.8301 |
| 2026-04-13 12:20:10 |
QQQ13Apr26C613.00 |
2.0700 |
140 |
2.2200 |
131 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.27% |
0.9380 |
0.0889 |
-0.0963 |
0.0393 |
0.0157 |
0.8301 |
| 2026-04-13 12:20:06 |
QQQ13Apr26C613.00 |
2.1100 |
47 |
2.2200 |
173 |
2.1600 |
2.1600 |
222,314 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.41% |
0.9329 |
0.0914 |
-0.1046 |
0.0418 |
0.0157 |
0.8301 |
| 2026-04-13 12:20:02 |
QQQ13Apr26C613.00 |
2.1300 |
98 |
2.2200 |
101 |
2.1600 |
2.1600 |
222,314 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9727 |
0.0557 |
-0.0483 |
0.0202 |
0.0163 |
0.8301 |
| 2026-04-13 12:19:58 |
QQQ13Apr26C613.00 |
2.1300 |
140 |
2.2200 |
43 |
2.1800 |
2.1800 |
222,313 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9727 |
0.0557 |
-0.0483 |
0.0202 |
0.0163 |
0.8301 |
| 2026-04-13 12:19:54 |
QQQ13Apr26C613.00 |
2.1300 |
34 |
2.2200 |
47 |
2.1800 |
2.1800 |
222,313 |
5 | 0.3800 |
2.2600 |
0.1700 |
2.71% |
0.9937 |
0.0203 |
-0.0209 |
0.0057 |
0.0167 |
0.8301 |
| 2026-04-13 12:19:50 |
QQQ13Apr26C613.00 |
2.1300 |
59 |
2.1800 |
5 |
2.1300 |
2.1300 |
222,308 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.69% |
0.9657 |
0.0639 |
-0.0579 |
0.0245 |
0.0162 |
0.8300 |
| 2026-04-13 12:19:46 |
QQQ13Apr26C613.00 |
2.1300 |
2 |
2.1800 |
17 |
2.1300 |
2.1300 |
222,308 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.69% |
0.9644 |
0.0659 |
-0.0592 |
0.0252 |
0.0162 |
0.8300 |
| 2026-04-13 12:19:42 |
QQQ13Apr26C613.00 |
2.1300 |
2 |
2.1800 |
69 |
2.1300 |
2.1300 |
222,308 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.02% |
0.9504 |
0.0792 |
-0.0788 |
0.0330 |
0.0160 |
0.8300 |
| 2026-04-13 12:19:38 |
QQQ13Apr26C613.00 |
2.1300 |
2 |
2.1800 |
67 |
2.1300 |
2.1300 |
222,308 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.69% |
0.9644 |
0.0659 |
-0.0592 |
0.0252 |
0.0162 |
0.8300 |
| 2026-04-13 12:19:34 |
QQQ13Apr26C613.00 |
2.1100 |
14 |
2.1800 |
145 |
2.1300 |
2.1300 |
222,307 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.14% |
0.9440 |
0.0846 |
-0.0876 |
0.0363 |
0.0159 |
0.8300 |
| 2026-04-13 12:19:30 |
QQQ13Apr26C613.00 |
2.1100 |
58 |
2.1800 |
55 |
2.1300 |
2.1300 |
222,307 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.18% |
0.9817 |
0.0437 |
-0.0360 |
0.0144 |
0.0165 |
0.8300 |
| 2026-04-13 12:19:27 |
QQQ13Apr26C613.00 |
2.1100 |
25 |
2.1800 |
47 |
2.1300 |
2.1300 |
222,307 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.67% |
0.9643 |
0.0664 |
-0.0592 |
0.0253 |
0.0162 |
0.8300 |
| 2026-04-13 12:19:23 |
QQQ13Apr26C613.00 |
2.1100 |
3 |
2.1800 |
131 |
2.1300 |
2.1300 |
222,307 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.67% |
0.9643 |
0.0664 |
-0.0592 |
0.0253 |
0.0162 |
0.8300 |
| 2026-04-13 12:19:19 |
QQQ13Apr26C613.00 |
2.1100 |
3 |
2.2400 |
165 |
2.1300 |
2.1300 |
222,307 |
1 | 0.3800 |
2.2600 |
0.1700 |
4.83% |
0.9137 |
0.1013 |
-0.1343 |
0.0507 |
0.0153 |
0.8300 |
| 2026-04-13 12:19:15 |
QQQ13Apr26C613.00 |
2.1100 |
134 |
2.2400 |
175 |
2.1800 |
2.1800 |
222,306 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.31% |
0.9387 |
0.0872 |
-0.0965 |
0.0390 |
0.0158 |
0.8300 |
| 2026-04-13 12:19:11 |
QQQ13Apr26C613.00 |
2.1100 |
101 |
2.2400 |
122 |
2.1800 |
2.1800 |
222,306 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.31% |
0.9387 |
0.0872 |
-0.0965 |
0.0390 |
0.0158 |
0.8300 |
| 2026-04-13 12:19:07 |
QQQ13Apr26C613.00 |
2.1800 |
1 |
2.2400 |
167 |
2.1800 |
2.1800 |
222,306 |
1 | 0.3800 |
2.2600 |
0.1700 |
4.79% |
0.9191 |
0.0972 |
-0.1279 |
0.0483 |
0.0154 |
0.8300 |
| 2026-04-13 12:19:03 |
QQQ13Apr26C613.00 |
2.1800 |
126 |
2.2400 |
1 |
2.2200 |
2.2200 |
222,305 |
1 | 0.3800 |
2.2600 |
0.1700 |
2.74% |
0.9941 |
0.0189 |
-0.0205 |
0.0054 |
0.0167 |
0.8300 |
| 2026-04-13 12:18:59 |
QQQ13Apr26C613.00 |
2.1800 |
1 |
2.2200 |
1 |
2.2000 |
2.2000 |
222,304 |
2 | 0.3800 |
2.2600 |
0.1700 |
2.74% |
0.9938 |
0.0200 |
-0.0209 |
0.0057 |
0.0167 |
0.8300 |
| 2026-04-13 12:18:55 |
QQQ13Apr26C613.00 |
2.1800 |
1 |
2.2200 |
1 |
2.1900 |
2.1900 |
222,302 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.25% |
0.9821 |
0.0421 |
-0.0360 |
0.0142 |
0.0165 |
0.8300 |
| 2026-04-13 12:18:51 |
QQQ13Apr26C613.00 |
2.1400 |
205 |
2.2200 |
11 |
2.1800 |
2.1800 |
222,301 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.23% |
0.9820 |
0.0427 |
-0.0360 |
0.0143 |
0.0165 |
0.8300 |
| 2026-04-13 12:18:47 |
QQQ13Apr26C613.00 |
2.1300 |
122 |
2.2200 |
15 |
2.1800 |
2.1800 |
222,301 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.72% |
0.9647 |
0.0650 |
-0.0593 |
0.0251 |
0.0162 |
0.8300 |
| 2026-04-13 12:18:42 |
QQQ13Apr26C613.00 |
2.1200 |
25 |
2.1800 |
1 |
2.1200 |
2.1200 |
222,300 |
15 | 0.3800 |
2.2600 |
0.1700 |
3.19% |
0.9818 |
0.0436 |
-0.0360 |
0.0144 |
0.0165 |
0.8300 |
| 2026-04-13 12:18:38 |
QQQ13Apr26C613.00 |
2.1200 |
1 |
2.1800 |
26 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.01% |
0.9504 |
0.0794 |
-0.0788 |
0.0330 |
0.0160 |
0.8299 |
| 2026-04-13 12:18:34 |
QQQ13Apr26C613.00 |
2.1200 |
1 |
2.1800 |
30 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.01% |
0.9504 |
0.0794 |
-0.0788 |
0.0330 |
0.0160 |
0.8299 |
| 2026-04-13 12:18:30 |
QQQ13Apr26C613.00 |
2.0500 |
39 |
2.1800 |
30 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.64% |
0.9657 |
0.0648 |
-0.0572 |
0.0244 |
0.0162 |
0.8299 |
| 2026-04-13 12:18:26 |
QQQ13Apr26C613.00 |
2.0500 |
39 |
2.1900 |
28 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.64% |
0.9664 |
0.0638 |
-0.0566 |
0.0241 |
0.0162 |
0.8299 |
| 2026-04-13 12:18:22 |
QQQ13Apr26C613.00 |
2.0500 |
34 |
2.1900 |
34 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.64% |
0.9641 |
0.0674 |
-0.0590 |
0.0254 |
0.0162 |
0.8299 |
| 2026-04-13 12:18:18 |
QQQ13Apr26C613.00 |
2.0500 |
39 |
2.1900 |
19 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.15% |
0.9817 |
0.0443 |
-0.0357 |
0.0145 |
0.0165 |
0.8299 |
| 2026-04-13 12:18:14 |
QQQ13Apr26C613.00 |
2.0500 |
38 |
2.1800 |
25 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.14% |
0.9816 |
0.0445 |
-0.0357 |
0.0145 |
0.0165 |
0.8299 |
| 2026-04-13 12:18:10 |
QQQ13Apr26C613.00 |
2.0500 |
28 |
2.1700 |
25 |
2.1400 |
2.1400 |
222,285 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.64% |
0.9936 |
0.0213 |
-0.0208 |
0.0058 |
0.0167 |
0.8299 |
| 2026-04-13 12:18:06 |
QQQ13Apr26C613.00 |
2.0500 |
34 |
2.1700 |
25 |
2.1400 |
2.1400 |
222,285 |
9 | 0.3800 |
2.2600 |
0.1700 |
3.41% |
0.9721 |
0.0582 |
-0.0480 |
0.0206 |
0.0163 |
0.8299 |
| 2026-04-13 12:18:02 |
QQQ13Apr26C613.00 |
2.0500 |
31 |
2.1200 |
5 |
2.1000 |
2.1000 |
222,276 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.38% |
0.9718 |
0.0593 |
-0.0480 |
0.0208 |
0.0163 |
0.8298 |
| 2026-04-13 12:17:58 |
QQQ13Apr26C613.00 |
2.0500 |
21 |
2.1200 |
16 |
2.1000 |
2.1000 |
222,276 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.59% |
0.9636 |
0.0691 |
-0.0589 |
0.0257 |
0.0162 |
0.8298 |
| 2026-04-13 12:17:54 |
QQQ13Apr26C613.00 |
2.0500 |
18 |
2.1200 |
18 |
2.1000 |
2.1000 |
222,276 |
8 | 0.3800 |
2.2600 |
0.1700 |
3.76% |
0.9562 |
0.0766 |
-0.0688 |
0.0298 |
0.0161 |
0.8298 |
| 2026-04-13 12:17:50 |
QQQ13Apr26C613.00 |
2.0500 |
33 |
2.1000 |
8 |
2.0600 |
2.0600 |
222,268 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.60% |
0.9935 |
0.0219 |
-0.0208 |
0.0059 |
0.0167 |
0.8298 |
| 2026-04-13 12:17:46 |
QQQ13Apr26C613.00 |
2.0000 |
39 |
2.1000 |
8 |
2.0600 |
2.0600 |
222,268 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.86% |
0.9524 |
0.0798 |
-0.0742 |
0.0319 |
0.0160 |
0.8298 |
| 2026-04-13 12:17:41 |
QQQ13Apr26C613.00 |
2.0000 |
33 |
2.1000 |
30 |
2.0600 |
2.0600 |
222,268 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.86% |
0.9487 |
0.0848 |
-0.0780 |
0.0339 |
0.0159 |
0.8298 |
| 2026-04-13 12:17:36 |
QQQ13Apr26C613.00 |
2.0000 |
31 |
2.1000 |
8 |
2.0600 |
2.0600 |
222,268 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.57% |
0.9937 |
0.0213 |
-0.0204 |
0.0057 |
0.0167 |
0.8298 |
| 2026-04-13 12:17:32 |
QQQ13Apr26C613.00 |
2.0000 |
35 |
2.1000 |
8 |
2.0600 |
2.0600 |
222,268 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.57% |
0.9934 |
0.0223 |
-0.0208 |
0.0059 |
0.0167 |
0.8298 |
| 2026-04-13 12:17:28 |
QQQ13Apr26C613.00 |
1.9500 |
45 |
2.1000 |
21 |
2.0600 |
2.0600 |
222,268 |
60 | 0.3800 |
2.2600 |
0.1700 |
3.00% |
0.9837 |
0.0421 |
-0.0326 |
0.0131 |
0.0165 |
0.8298 |
| 2026-04-13 12:17:25 |
QQQ13Apr26C613.00 |
1.9500 |
45 |
2.0600 |
10 |
2.0500 |
2.0500 |
222,208 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.00% |
0.9826 |
0.0445 |
-0.0337 |
0.0138 |
0.0165 |
0.8295 |
| 2026-04-13 12:17:21 |
QQQ13Apr26C613.00 |
1.9500 |
45 |
2.1000 |
20 |
2.0500 |
2.0500 |
222,208 |
19 | 0.3800 |
2.2600 |
0.1700 |
3.00% |
0.9829 |
0.0440 |
-0.0335 |
0.0137 |
0.0165 |
0.8295 |
| 2026-04-13 12:17:17 |
QQQ13Apr26C613.00 |
1.9500 |
40 |
2.0500 |
23 |
2.0000 |
2.0000 |
222,189 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.00% |
0.9808 |
0.0485 |
-0.0355 |
0.0151 |
0.0165 |
0.8294 |
| 2026-04-13 12:17:12 |
QQQ13Apr26C613.00 |
1.9500 |
31 |
2.0500 |
31 |
2.0000 |
2.0000 |
222,189 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.26% |
0.9710 |
0.0629 |
-0.0476 |
0.0213 |
0.0163 |
0.8294 |
| 2026-04-13 12:17:07 |
QQQ13Apr26C613.00 |
1.9100 |
39 |
2.0500 |
25 |
2.0000 |
2.0000 |
222,189 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.44% |
0.9622 |
0.0744 |
-0.0583 |
0.0265 |
0.0162 |
0.8294 |
| 2026-04-13 12:17:03 |
QQQ13Apr26C613.00 |
1.9100 |
39 |
2.0500 |
25 |
2.0000 |
2.0000 |
222,189 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.97% |
0.9806 |
0.0492 |
-0.0355 |
0.0152 |
0.0165 |
0.8294 |
| 2026-04-13 12:16:59 |
QQQ13Apr26C613.00 |
1.9100 |
39 |
2.0500 |
20 |
2.0000 |
2.0000 |
222,189 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.49% |
0.9932 |
0.0236 |
-0.0207 |
0.0061 |
0.0167 |
0.8294 |
| 2026-04-13 12:16:56 |
QQQ13Apr26C613.00 |
1.9000 |
39 |
2.0400 |
20 |
2.0000 |
2.0000 |
222,189 |
7 | 0.3800 |
2.2600 |
0.1700 |
2.93% |
0.9821 |
0.0468 |
-0.0337 |
0.0142 |
0.0165 |
0.8294 |
| 2026-04-13 12:16:51 |
QQQ13Apr26C613.00 |
1.9000 |
34 |
2.0000 |
5 |
1.9800 |
1.9800 |
222,182 |
0 | 0.3800 |
2.2600 |
0.1700 |
2.93% |
0.9816 |
0.0478 |
-0.0342 |
0.0145 |
0.0165 |
0.8293 |
| 2026-04-13 12:16:47 |
QQQ13Apr26C613.00 |
1.9000 |
39 |
2.0000 |
5 |
1.9800 |
1.9800 |
222,182 |
2 | 0.3800 |
2.2600 |
0.1700 |
2.93% |
0.9819 |
0.0473 |
-0.0340 |
0.0143 |
0.0165 |
0.8293 |
| 2026-04-13 12:16:42 |
QQQ13Apr26C613.00 |
1.8900 |
39 |
2.0000 |
5 |
2.0000 |
2.0000 |
222,180 |
6 | 0.3800 |
2.2600 |
0.1700 |
2.93% |
0.9804 |
0.0505 |
-0.0354 |
0.0153 |
0.0165 |
0.8293 |
| 2026-04-13 12:16:38 |
QQQ13Apr26C613.00 |
1.8900 |
39 |
1.9800 |
5 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.54% |
0.9537 |
0.0850 |
-0.0678 |
0.0312 |
0.0160 |
0.8293 |
| 2026-04-13 12:16:34 |
QQQ13Apr26C613.00 |
1.8900 |
39 |
1.9800 |
5 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.68% |
0.9466 |
0.0916 |
-0.0769 |
0.0350 |
0.0159 |
0.8293 |
| 2026-04-13 12:16:30 |
QQQ13Apr26C613.00 |
1.8900 |
35 |
1.9800 |
35 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.81% |
0.9399 |
0.0971 |
-0.0856 |
0.0384 |
0.0158 |
0.8293 |
| 2026-04-13 12:16:26 |
QQQ13Apr26C613.00 |
1.8900 |
39 |
1.9800 |
20 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.81% |
0.9399 |
0.0971 |
-0.0856 |
0.0384 |
0.0158 |
0.8293 |
| 2026-04-13 12:16:22 |
QQQ13Apr26C613.00 |
1.9000 |
38 |
1.9800 |
39 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.34% |
0.9118 |
0.1145 |
-0.1237 |
0.0515 |
0.0153 |
0.8293 |
| 2026-04-13 12:16:18 |
QQQ13Apr26C613.00 |
1.9000 |
38 |
1.9800 |
33 |
1.9400 |
1.9400 |
222,174 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.15% |
0.9224 |
0.1088 |
-0.1091 |
0.0467 |
0.0155 |
0.8293 |
| 2026-04-13 12:16:15 |
QQQ13Apr26C613.00 |
1.9000 |
39 |
1.9800 |
29 |
1.9400 |
1.9400 |
222,174 |
7 | 0.3800 |
2.2600 |
0.1700 |
4.15% |
0.9224 |
0.1088 |
-0.1091 |
0.0467 |
0.0155 |
0.8293 |
| 2026-04-13 12:16:11 |
QQQ13Apr26C613.00 |
1.8800 |
36 |
1.9400 |
5 |
1.9000 |
1.9000 |
222,167 |
2 | 0.3800 |
2.2600 |
0.1700 |
3.50% |
0.9534 |
0.0865 |
-0.0675 |
0.0314 |
0.0160 |
0.8293 |
| 2026-04-13 12:16:07 |
QQQ13Apr26C613.00 |
1.8700 |
29 |
1.9400 |
5 |
1.9000 |
1.9000 |
222,165 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.99% |
0.9269 |
0.1080 |
-0.1014 |
0.0446 |
0.0156 |
0.8292 |
| 2026-04-13 12:16:02 |
QQQ13Apr26C613.00 |
1.8800 |
25 |
1.9400 |
26 |
1.9000 |
1.9000 |
222,165 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.65% |
0.9461 |
0.0933 |
-0.0767 |
0.0352 |
0.0159 |
0.8292 |
| 2026-04-13 12:15:58 |
QQQ13Apr26C613.00 |
1.8800 |
37 |
1.9400 |
5 |
1.9000 |
1.9000 |
222,165 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.89% |
0.9330 |
0.1036 |
-0.0936 |
0.0418 |
0.0157 |
0.8292 |
| 2026-04-13 12:15:55 |
QQQ13Apr26C613.00 |
1.8600 |
39 |
1.9400 |
5 |
1.9000 |
1.9000 |
222,165 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.08% |
0.9212 |
0.1118 |
-0.1088 |
0.0473 |
0.0155 |
0.8292 |
| 2026-04-13 12:15:51 |
QQQ13Apr26C613.00 |
1.8600 |
38 |
1.9400 |
38 |
1.9000 |
1.9000 |
222,165 |
35 | 0.3800 |
2.2600 |
0.1700 |
3.88% |
0.9328 |
0.1043 |
-0.0935 |
0.0419 |
0.0157 |
0.8292 |
| 2026-04-13 12:15:46 |
QQQ13Apr26C613.00 |
1.8300 |
34 |
1.8700 |
5 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.00% |
0.9199 |
0.1156 |
-0.1079 |
0.0479 |
0.0154 |
0.8291 |
| 2026-04-13 12:15:42 |
QQQ13Apr26C613.00 |
1.8300 |
15 |
1.8700 |
5 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.09% |
0.9144 |
0.1187 |
-0.1150 |
0.0503 |
0.0154 |
0.8291 |
| 2026-04-13 12:15:38 |
QQQ13Apr26C613.00 |
1.8300 |
18 |
1.8700 |
21 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.00% |
0.9199 |
0.1156 |
-0.1079 |
0.0479 |
0.0154 |
0.8291 |
| 2026-04-13 12:15:34 |
QQQ13Apr26C613.00 |
1.8300 |
25 |
1.8700 |
5 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.00% |
0.9199 |
0.1156 |
-0.1079 |
0.0479 |
0.0154 |
0.8291 |
| 2026-04-13 12:15:30 |
QQQ13Apr26C613.00 |
1.8000 |
29 |
1.8800 |
40 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.48% |
0.8898 |
0.1305 |
-0.1475 |
0.0606 |
0.0149 |
0.8291 |
| 2026-04-13 12:15:27 |
QQQ13Apr26C613.00 |
1.8100 |
39 |
1.8900 |
5 |
1.8900 |
1.8900 |
222,130 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.00% |
0.9199 |
0.1156 |
-0.1079 |
0.0479 |
0.0154 |
0.8291 |
| 2026-04-13 12:15:23 |
QQQ13Apr26C613.00 |
1.8200 |
34 |
1.9100 |
33 |
1.8900 |
1.8900 |
222,130 |
1 | 0.3800 |
2.2600 |
0.1700 |
4.37% |
0.8999 |
0.1248 |
-0.1355 |
0.0565 |
0.0151 |
0.8291 |
| 2026-04-13 12:15:18 |
QQQ13Apr26C613.00 |
1.8900 |
1 |
1.9400 |
32 |
1.9000 |
1.9000 |
222,129 |
15 | 0.3800 |
2.2600 |
0.1700 |
4.54% |
0.8970 |
0.1227 |
-0.1429 |
0.0577 |
0.0151 |
0.8291 |
| 2026-04-13 12:15:15 |
QQQ13Apr26C613.00 |
1.8800 |
1 |
1.9000 |
7 |
1.8900 |
1.8900 |
222,114 |
1 | 0.3800 |
2.2600 |
0.1700 |
4.34% |
0.9055 |
0.1207 |
-0.1294 |
0.0542 |
0.0152 |
0.8290 |
| 2026-04-13 12:15:11 |
QQQ13Apr26C613.00 |
1.8600 |
1 |
1.9000 |
5 |
1.8800 |
1.8800 |
222,113 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.05% |
0.9207 |
0.1133 |
-0.1084 |
0.0475 |
0.0155 |
0.8290 |
| 2026-04-13 12:15:07 |
QQQ13Apr26C613.00 |
1.8600 |
28 |
1.9000 |
3 |
1.8800 |
1.8800 |
222,113 |
13 | 0.3800 |
2.2600 |
0.1700 |
4.05% |
0.9207 |
0.1133 |
-0.1084 |
0.0475 |
0.0155 |
0.8290 |
| 2026-04-13 12:15:02 |
QQQ13Apr26C613.00 |
1.8500 |
40 |
1.9000 |
3 |
1.9000 |
1.9000 |
222,100 |
10 | 0.3800 |
2.2600 |
0.1700 |
3.94% |
0.9264 |
0.1101 |
-0.1007 |
0.0449 |
0.0156 |
0.8289 |
| 2026-04-13 12:14:58 |
QQQ13Apr26C613.00 |
1.8400 |
29 |
1.9000 |
3 |
1.8800 |
1.8800 |
222,090 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.82% |
0.9322 |
0.1064 |
-0.0929 |
0.0421 |
0.0157 |
0.8289 |
| 2026-04-13 12:14:54 |
QQQ13Apr26C613.00 |
1.8400 |
33 |
1.9000 |
3 |
1.8800 |
1.8800 |
222,090 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.03% |
0.9204 |
0.1141 |
-0.1083 |
0.0476 |
0.0155 |
0.8289 |
| 2026-04-13 12:14:50 |
QQQ13Apr26C613.00 |
1.8300 |
31 |
1.8800 |
1 |
1.8800 |
1.8800 |
222,090 |
1 | 0.3800 |
2.2600 |
0.1700 |
3.56% |
0.9451 |
0.0970 |
-0.0762 |
0.0358 |
0.0159 |
0.8289 |
| 2026-04-13 12:14:46 |
QQQ13Apr26C613.00 |
1.8100 |
38 |
1.8800 |
25 |
1.8500 |
1.8500 |
222,089 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.99% |
0.9197 |
0.1160 |
-0.1079 |
0.0480 |
0.0154 |
0.8289 |
| 2026-04-13 12:14:42 |
QQQ13Apr26C613.00 |
1.8100 |
38 |
1.8900 |
36 |
1.8500 |
1.8500 |
222,089 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.18% |
0.9092 |
0.1215 |
-0.1220 |
0.0526 |
0.0153 |
0.8289 |
| 2026-04-13 12:14:38 |
QQQ13Apr26C613.00 |
1.8000 |
25 |
1.8900 |
26 |
1.8500 |
1.8500 |
222,089 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.99% |
0.9197 |
0.1160 |
-0.1079 |
0.0480 |
0.0154 |
0.8289 |
| 2026-04-13 12:14:34 |
QQQ13Apr26C613.00 |
1.8300 |
30 |
1.9000 |
37 |
1.8500 |
1.8500 |
222,089 |
0 | 0.3800 |
2.2600 |
0.1700 |
4.02% |
0.9203 |
0.1145 |
-0.1082 |
0.0477 |
0.0155 |
0.8289 |
| 2026-04-13 12:14:30 |
QQQ13Apr26C613.00 |
1.8300 |
41 |
1.9000 |
18 |
1.8500 |
1.8500 |
222,089 |
0 | 0.3800 |
2.2600 |
0.1700 |
3.82% |
0.9321 |
0.1068 |
-0.0928 |
0.0422 |
0.0157 |
0.8289 |
| 2026-04-13 12:14:26 |
QQQ13Apr26C613.00 |
1.8100 |
36 |
1.9000 |
41 |
1.8500 |
1.8500 |
222,089 |
— | 0.3800 |
2.2600 |
0.1700 |
4.10% |
0.9146 |
0.1183 |
-0.1151 |
0.0502 |
0.0154 |
0.8289 |