◢
QQQ13Apr26P616.00 – 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 12:25:14 |
QQQ13Apr26P616.00 |
0.8900 |
111 |
0.9200 |
58 |
0.8900 |
0.8900 |
20,920 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.78% |
-0.7130 |
0.2795 |
-0.1981 |
0.1097 |
-0.0120 |
1.8438 |
| 2026-04-13 12:25:11 |
QQQ13Apr26P616.00 |
0.8900 |
111 |
0.9200 |
58 |
0.8900 |
0.8900 |
20,920 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.75% |
-0.7161 |
0.2805 |
-0.1952 |
0.1091 |
-0.0121 |
1.8438 |
| 2026-04-13 12:25:07 |
QQQ13Apr26P616.00 |
0.8900 |
111 |
0.9200 |
58 |
0.8900 |
0.8900 |
20,920 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.65% |
-0.7256 |
0.2834 |
-0.1863 |
0.1073 |
-0.0123 |
1.8438 |
| 2026-04-13 12:25:03 |
QQQ13Apr26P616.00 |
0.8900 |
32 |
0.9200 |
79 |
0.8900 |
0.8900 |
20,920 |
4 | 6.5000 |
7.8700 |
0.8500 |
3.82% |
-0.7100 |
0.2785 |
-0.2009 |
0.1102 |
-0.0120 |
1.8438 |
| 2026-04-13 12:24:59 |
QQQ13Apr26P616.00 |
0.8800 |
129 |
0.8900 |
4 |
0.8800 |
0.8800 |
20,916 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.63% |
-0.7195 |
0.2879 |
-0.1875 |
0.1085 |
-0.0122 |
1.8439 |
| 2026-04-13 12:24:55 |
QQQ13Apr26P616.00 |
0.8700 |
136 |
0.9100 |
29 |
0.8800 |
0.8800 |
20,916 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.68% |
-0.7170 |
0.2855 |
-0.1909 |
0.1090 |
-0.0121 |
1.8439 |
| 2026-04-13 12:24:51 |
QQQ13Apr26P616.00 |
0.8800 |
10 |
0.9000 |
58 |
0.8800 |
0.8800 |
20,916 |
11 | 6.5000 |
7.8700 |
0.8500 |
3.74% |
-0.7108 |
0.2835 |
-0.1967 |
0.1101 |
-0.0120 |
1.8439 |
| 2026-04-13 12:24:46 |
QQQ13Apr26P616.00 |
0.8900 |
23 |
0.9200 |
104 |
0.9000 |
0.9000 |
20,905 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.82% |
-0.7100 |
0.2785 |
-0.2009 |
0.1102 |
-0.0120 |
1.8444 |
| 2026-04-13 12:24:42 |
QQQ13Apr26P616.00 |
0.8900 |
1 |
0.9000 |
83 |
0.9000 |
0.9000 |
20,905 |
1 | 6.5000 |
7.8700 |
0.8500 |
3.76% |
-0.7115 |
0.2821 |
-0.1971 |
0.1100 |
-0.0120 |
1.8444 |
| 2026-04-13 12:24:38 |
QQQ13Apr26P616.00 |
0.8900 |
54 |
0.9000 |
18 |
0.9000 |
0.9000 |
20,904 |
18 | 6.5000 |
7.8700 |
0.8500 |
3.49% |
-0.7379 |
0.2900 |
-0.1730 |
0.1049 |
-0.0125 |
1.8445 |
| 2026-04-13 12:24:34 |
QQQ13Apr26P616.00 |
0.8800 |
10 |
0.9000 |
104 |
0.9000 |
0.9000 |
20,886 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.74% |
-0.7108 |
0.2835 |
-0.1967 |
0.1101 |
-0.0120 |
1.8453 |
| 2026-04-13 12:24:30 |
QQQ13Apr26P616.00 |
0.8700 |
56 |
0.9100 |
78 |
0.9000 |
0.9000 |
20,886 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.65% |
-0.7202 |
0.2865 |
-0.1880 |
0.1084 |
-0.0122 |
1.8453 |
| 2026-04-13 12:24:27 |
QQQ13Apr26P616.00 |
0.8800 |
45 |
0.9100 |
58 |
0.9000 |
0.9000 |
20,886 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.66% |
-0.7209 |
0.2852 |
-0.1884 |
0.1082 |
-0.0122 |
1.8453 |
| 2026-04-13 12:24:23 |
QQQ13Apr26P616.00 |
0.8900 |
56 |
0.9300 |
136 |
0.9000 |
0.9000 |
20,886 |
11 | 6.5000 |
7.8700 |
0.8500 |
3.66% |
-0.7264 |
0.2821 |
-0.1867 |
0.1072 |
-0.0123 |
1.8453 |
| 2026-04-13 12:24:19 |
QQQ13Apr26P616.00 |
0.8800 |
38 |
0.9100 |
1 |
0.8800 |
0.8800 |
20,875 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.59% |
-0.7275 |
0.2872 |
-0.1824 |
0.1070 |
-0.0123 |
1.8458 |
| 2026-04-13 12:24:15 |
QQQ13Apr26P616.00 |
0.8700 |
23 |
0.9100 |
100 |
0.8800 |
0.8800 |
20,875 |
1 | 6.5000 |
7.8700 |
0.8500 |
3.68% |
-0.7170 |
0.2855 |
-0.1909 |
0.1090 |
-0.0121 |
1.8458 |
| 2026-04-13 12:24:11 |
QQQ13Apr26P616.00 |
0.8700 |
79 |
0.9300 |
204 |
0.9000 |
0.9000 |
20,874 |
10 | 6.5000 |
7.8700 |
0.8500 |
3.74% |
-0.7153 |
0.2818 |
-0.1947 |
0.1093 |
-0.0121 |
1.8459 |
| 2026-04-13 12:24:07 |
QQQ13Apr26P616.00 |
0.8900 |
90 |
0.9300 |
49 |
0.9000 |
0.9000 |
20,864 |
13 | 6.5000 |
7.8700 |
0.8500 |
3.63% |
-0.7297 |
0.2830 |
-0.1836 |
0.1065 |
-0.0123 |
1.8463 |
| 2026-04-13 12:24:04 |
QQQ13Apr26P616.00 |
0.8600 |
43 |
0.8900 |
119 |
0.8800 |
0.8800 |
20,851 |
6 | 6.5000 |
7.8700 |
0.8500 |
3.67% |
-0.7116 |
0.2886 |
-0.1925 |
0.1100 |
-0.0120 |
1.8469 |
| 2026-04-13 12:24:00 |
QQQ13Apr26P616.00 |
0.8600 |
37 |
0.8900 |
96 |
0.8500 |
0.8500 |
20,845 |
30 | 6.5000 |
7.8700 |
0.8500 |
3.67% |
-0.7116 |
0.2886 |
-0.1925 |
0.1100 |
-0.0120 |
1.8472 |
| 2026-04-13 12:23:56 |
QQQ13Apr26P616.00 |
0.8500 |
33 |
0.9000 |
100 |
0.8500 |
0.8500 |
20,815 |
0 | 6.5000 |
7.8700 |
0.8500 |
3.71% |
-0.7085 |
0.2875 |
-0.1953 |
0.1105 |
-0.0120 |
1.8486 |
| 2026-04-13 12:23:52 |
QQQ13Apr26P616.00 |
0.8500 |
75 |
0.8900 |
61 |
0.8500 |
0.8500 |
20,815 |
151 | 6.5000 |
7.8700 |
0.8500 |
3.69% |
-0.7077 |
0.2889 |
-0.1948 |
0.1107 |
-0.0120 |
1.8486 |
| 2026-04-13 12:23:48 |
QQQ13Apr26P616.00 |
0.8500 |
51 |
0.8900 |
58 |
0.8900 |
0.8900 |
20,664 |
203 | 6.5000 |
7.8700 |
0.8800 |
3.72% |
-0.7047 |
0.2878 |
-0.1976 |
0.1112 |
-0.0119 |
1.8559 |
| 2026-04-13 12:23:44 |
QQQ13Apr26P616.00 |
0.9000 |
41 |
0.9500 |
102 |
0.9200 |
0.9200 |
20,461 |
1 | 6.5000 |
7.8700 |
0.8800 |
3.74% |
-0.7252 |
0.2772 |
-0.1909 |
0.1074 |
-0.0123 |
1.8655 |
| 2026-04-13 12:23:40 |
QQQ13Apr26P616.00 |
0.9000 |
5 |
0.9200 |
52 |
0.9200 |
0.9200 |
20,460 |
6 | 6.5000 |
7.8700 |
0.8800 |
3.66% |
-0.7264 |
0.2821 |
-0.1867 |
0.1072 |
-0.0123 |
1.8655 |
| 2026-04-13 12:23:36 |
QQQ13Apr26P616.00 |
0.9200 |
1 |
0.9500 |
144 |
0.9200 |
0.9200 |
20,454 |
50 | 6.5000 |
7.8700 |
0.8800 |
3.73% |
-0.7299 |
0.2755 |
-0.1887 |
0.1065 |
-0.0123 |
1.8658 |
| 2026-04-13 12:23:32 |
QQQ13Apr26P616.00 |
0.9200 |
55 |
0.9600 |
181 |
0.9600 |
0.9600 |
20,404 |
3 | 6.5000 |
7.8700 |
0.8800 |
3.81% |
-0.7242 |
0.2725 |
-0.1952 |
0.1076 |
-0.0122 |
1.8681 |
| 2026-04-13 12:23:28 |
QQQ13Apr26P616.00 |
0.9200 |
120 |
0.9400 |
1 |
0.9300 |
0.9300 |
20,401 |
4 | 6.5000 |
7.8700 |
0.8800 |
3.61% |
-0.7392 |
0.2795 |
-0.1789 |
0.1046 |
-0.0125 |
1.8683 |
| 2026-04-13 12:23:24 |
QQQ13Apr26P616.00 |
0.9100 |
178 |
0.9300 |
4 |
0.9300 |
0.9300 |
20,397 |
3 | 6.5000 |
7.8700 |
0.8800 |
3.69% |
-0.7278 |
0.2794 |
-0.1875 |
0.1069 |
-0.0123 |
1.8685 |
| 2026-04-13 12:23:21 |
QQQ13Apr26P616.00 |
0.9100 |
1 |
0.9300 |
205 |
0.9000 |
0.9000 |
20,394 |
0 | 6.5000 |
7.8700 |
0.8800 |
3.76% |
-0.7214 |
0.2776 |
-0.1935 |
0.1082 |
-0.0122 |
1.8686 |
| 2026-04-13 12:23:17 |
QQQ13Apr26P616.00 |
0.9100 |
182 |
0.9400 |
5 |
0.9000 |
0.9000 |
20,394 |
0 | 6.5000 |
7.8700 |
0.8800 |
3.74% |
-0.7252 |
0.2772 |
-0.1909 |
0.1074 |
-0.0123 |
1.8686 |
| 2026-04-13 12:23:13 |
QQQ13Apr26P616.00 |
0.9000 |
113 |
0.9400 |
213 |
0.9000 |
0.9000 |
20,394 |
13 | 6.5000 |
7.8700 |
0.8800 |
3.79% |
-0.7182 |
0.2766 |
-0.1965 |
0.1087 |
-0.0121 |
1.8686 |
| 2026-04-13 12:23:09 |
QQQ13Apr26P616.00 |
0.9000 |
287 |
0.9200 |
2 |
0.9200 |
0.9200 |
20,381 |
6 | 6.5000 |
7.8700 |
0.8800 |
3.66% |
-0.7264 |
0.2821 |
-0.1867 |
0.1072 |
-0.0123 |
1.8692 |
| 2026-04-13 12:23:05 |
QQQ13Apr26P616.00 |
0.9000 |
5 |
0.9400 |
292 |
0.8800 |
0.8800 |
20,375 |
4 | 6.5000 |
7.8700 |
0.8800 |
3.92% |
-0.7063 |
0.2727 |
-0.2079 |
0.1109 |
-0.0119 |
1.8695 |
| 2026-04-13 12:23:01 |
QQQ13Apr26P616.00 |
0.9100 |
66 |
0.9400 |
109 |
0.9300 |
0.9300 |
20,371 |
50 | 6.5000 |
7.8700 |
0.9100 |
3.77% |
-0.7221 |
0.2763 |
-0.1940 |
0.1080 |
-0.0122 |
1.8697 |
| 2026-04-13 12:22:57 |
QQQ13Apr26P616.00 |
0.8900 |
152 |
0.9300 |
58 |
0.9200 |
0.9200 |
20,321 |
0 | 6.5000 |
7.8700 |
0.9200 |
3.73% |
-0.7199 |
0.2802 |
-0.1927 |
0.1084 |
-0.0122 |
1.8720 |
| 2026-04-13 12:22:53 |
QQQ13Apr26P616.00 |
0.8900 |
55 |
0.9300 |
134 |
0.9200 |
0.9200 |
20,321 |
11 | 6.5000 |
7.8700 |
0.9200 |
3.76% |
-0.7168 |
0.2792 |
-0.1956 |
0.1090 |
-0.0121 |
1.8720 |
| 2026-04-13 12:22:50 |
QQQ13Apr26P616.00 |
0.9500 |
99 |
0.9800 |
178 |
0.9500 |
0.9500 |
20,310 |
0 | 6.5000 |
7.8700 |
0.9500 |
4.04% |
-0.7127 |
0.2620 |
-0.2121 |
0.1098 |
-0.0120 |
1.8725 |
| 2026-04-13 12:22:46 |
QQQ13Apr26P616.00 |
0.9500 |
99 |
0.9800 |
178 |
0.9500 |
0.9500 |
20,310 |
10 | 6.5000 |
7.8700 |
0.9500 |
4.04% |
-0.7127 |
0.2620 |
-0.2121 |
0.1098 |
-0.0120 |
1.8725 |
| 2026-04-13 12:22:42 |
QQQ13Apr26P616.00 |
0.9300 |
183 |
0.9800 |
4 |
0.9600 |
0.9600 |
20,300 |
21 | 6.5000 |
7.8700 |
0.9500 |
3.74% |
-0.7358 |
0.2713 |
-0.1872 |
0.1053 |
-0.0124 |
1.8730 |
| 2026-04-13 12:22:38 |
QQQ13Apr26P616.00 |
0.9300 |
55 |
0.9700 |
120 |
0.9500 |
0.9500 |
20,279 |
2 | 6.5000 |
7.8700 |
0.9500 |
3.77% |
-0.7319 |
0.2717 |
-0.1900 |
0.1061 |
-0.0124 |
1.8739 |
| 2026-04-13 12:22:34 |
QQQ13Apr26P616.00 |
0.9500 |
2 |
0.9800 |
183 |
0.9800 |
0.9800 |
20,277 |
1 | 6.5000 |
7.8700 |
0.9500 |
3.84% |
-0.7307 |
0.2672 |
-0.1943 |
0.1063 |
-0.0123 |
1.8740 |
| 2026-04-13 12:22:30 |
QQQ13Apr26P616.00 |
0.9500 |
1 |
0.9900 |
93 |
0.9500 |
0.9500 |
20,276 |
201 | 6.5000 |
7.8700 |
0.9500 |
3.88% |
-0.7282 |
0.2652 |
-0.1978 |
0.1068 |
-0.0123 |
1.8741 |
| 2026-04-13 12:22:26 |
QQQ13Apr26P616.00 |
0.9500 |
43 |
0.9800 |
121 |
0.9600 |
0.9600 |
20,075 |
13 | 6.5000 |
7.8700 |
0.9600 |
3.91% |
-0.7245 |
0.2655 |
-0.2004 |
0.1075 |
-0.0122 |
1.8833 |
| 2026-04-13 12:22:22 |
QQQ13Apr26P616.00 |
0.9600 |
25 |
1.0000 |
114 |
0.9700 |
0.9700 |
20,062 |
21 | 6.5000 |
7.8700 |
0.9700 |
3.88% |
-0.7327 |
0.2636 |
-0.1955 |
0.1059 |
-0.0124 |
1.8839 |
| 2026-04-13 12:22:19 |
QQQ13Apr26P616.00 |
1.0000 |
17 |
1.0500 |
227 |
1.0200 |
1.0200 |
20,041 |
0 | 6.5000 |
7.8700 |
0.9700 |
4.19% |
-0.7206 |
0.2490 |
-0.2174 |
0.1083 |
-0.0122 |
1.8849 |
| 2026-04-13 12:22:15 |
QQQ13Apr26P616.00 |
1.0000 |
17 |
1.0500 |
227 |
1.0200 |
1.0200 |
20,041 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.88% |
-0.7478 |
0.2553 |
-0.1897 |
0.1028 |
-0.0126 |
1.8849 |
| 2026-04-13 12:22:11 |
QQQ13Apr26P616.00 |
1.0000 |
233 |
1.0500 |
70 |
1.0200 |
1.0200 |
20,041 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.77% |
-0.7580 |
0.2571 |
-0.1795 |
0.1005 |
-0.0128 |
1.8849 |
| 2026-04-13 12:22:07 |
QQQ13Apr26P616.00 |
1.0000 |
151 |
1.0500 |
2 |
1.0200 |
1.0200 |
20,040 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.77% |
-0.7580 |
0.2571 |
-0.1795 |
0.1005 |
-0.0128 |
1.8849 |
| 2026-04-13 12:22:03 |
QQQ13Apr26P616.00 |
0.9700 |
55 |
1.0200 |
40 |
1.0200 |
1.0200 |
20,040 |
151 | 6.5000 |
7.8700 |
0.9700 |
3.62% |
-0.7616 |
0.2655 |
-0.1705 |
0.0997 |
-0.0129 |
1.8849 |
| 2026-04-13 12:21:59 |
QQQ13Apr26P616.00 |
1.0000 |
47 |
1.0300 |
64 |
0.9800 |
0.9800 |
19,889 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.86% |
-0.7465 |
0.2575 |
-0.1889 |
0.1031 |
-0.0126 |
1.8915 |
| 2026-04-13 12:21:55 |
QQQ13Apr26P616.00 |
1.0000 |
47 |
1.0600 |
220 |
0.9800 |
0.9800 |
19,889 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.90% |
-0.7484 |
0.2542 |
-0.1900 |
0.1027 |
-0.0126 |
1.8915 |
| 2026-04-13 12:21:51 |
QQQ13Apr26P616.00 |
1.0000 |
1 |
1.0400 |
307 |
0.9800 |
0.9800 |
19,889 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.87% |
-0.7472 |
0.2564 |
-0.1893 |
0.1029 |
-0.0126 |
1.8915 |
| 2026-04-13 12:21:48 |
QQQ13Apr26P616.00 |
0.9800 |
248 |
1.0300 |
229 |
0.9800 |
0.9800 |
19,889 |
12 | 6.5000 |
7.8700 |
0.9700 |
3.72% |
-0.7556 |
0.2618 |
-0.1781 |
0.1011 |
-0.0128 |
1.8915 |
| 2026-04-13 12:21:43 |
QQQ13Apr26P616.00 |
1.0000 |
6 |
1.0400 |
265 |
1.0000 |
1.0000 |
19,877 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.94% |
-0.7409 |
0.2552 |
-0.1955 |
0.1042 |
-0.0125 |
1.8920 |
| 2026-04-13 12:21:39 |
QQQ13Apr26P616.00 |
1.0000 |
38 |
1.0400 |
260 |
1.0000 |
1.0000 |
19,877 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.87% |
-0.7472 |
0.2564 |
-0.1893 |
0.1029 |
-0.0126 |
1.8920 |
| 2026-04-13 12:21:36 |
QQQ13Apr26P616.00 |
1.0000 |
80 |
1.0200 |
1 |
1.0100 |
1.0100 |
19,876 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.74% |
-0.7562 |
0.2606 |
-0.1785 |
0.1010 |
-0.0128 |
1.8921 |
| 2026-04-13 12:21:32 |
QQQ13Apr26P616.00 |
1.0000 |
100 |
1.0200 |
1 |
1.0400 |
1.0400 |
19,875 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.74% |
-0.7562 |
0.2606 |
-0.1785 |
0.1010 |
-0.0128 |
1.8921 |
| 2026-04-13 12:21:28 |
QQQ13Apr26P616.00 |
1.0200 |
117 |
1.0500 |
1 |
1.0400 |
1.0400 |
19,875 |
2 | 6.5000 |
7.8700 |
0.9700 |
3.80% |
-0.7592 |
0.2549 |
-0.1802 |
0.1003 |
-0.0128 |
1.8921 |
| 2026-04-13 12:21:24 |
QQQ13Apr26P616.00 |
1.0000 |
234 |
1.0500 |
102 |
1.0500 |
1.0500 |
19,873 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.69% |
-0.7651 |
0.2582 |
-0.1725 |
0.0989 |
-0.0129 |
1.8922 |
| 2026-04-13 12:21:20 |
QQQ13Apr26P616.00 |
1.0100 |
210 |
1.0500 |
1 |
1.0500 |
1.0500 |
19,873 |
3 | 6.5000 |
7.8700 |
0.9700 |
3.78% |
-0.7586 |
0.2560 |
-0.1798 |
0.1004 |
-0.0128 |
1.8922 |
| 2026-04-13 12:21:16 |
QQQ13Apr26P616.00 |
1.0100 |
182 |
1.0500 |
1 |
1.0700 |
1.0700 |
19,870 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.71% |
-0.7657 |
0.2571 |
-0.1728 |
0.0988 |
-0.0129 |
1.8923 |
| 2026-04-13 12:21:12 |
QQQ13Apr26P616.00 |
1.0400 |
220 |
1.0800 |
1 |
1.0700 |
1.0700 |
19,870 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.78% |
-0.7691 |
0.2502 |
-0.1748 |
0.0980 |
-0.0130 |
1.8923 |
| 2026-04-13 12:21:09 |
QQQ13Apr26P616.00 |
1.0400 |
90 |
1.0800 |
1 |
1.0700 |
1.0700 |
19,870 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.78% |
-0.7691 |
0.2502 |
-0.1748 |
0.0980 |
-0.0130 |
1.8923 |
| 2026-04-13 12:21:05 |
QQQ13Apr26P616.00 |
1.0400 |
215 |
1.0800 |
1 |
1.0700 |
1.0700 |
19,870 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.70% |
-0.7764 |
0.2510 |
-0.1675 |
0.0962 |
-0.0131 |
1.8923 |
| 2026-04-13 12:21:01 |
QQQ13Apr26P616.00 |
1.0500 |
70 |
1.0800 |
16 |
1.0700 |
1.0700 |
19,870 |
5 | 6.5000 |
7.8700 |
0.9700 |
3.75% |
-0.7732 |
0.2495 |
-0.1715 |
0.0970 |
-0.0131 |
1.8923 |
| 2026-04-13 12:20:57 |
QQQ13Apr26P616.00 |
1.0300 |
213 |
1.0700 |
60 |
1.0700 |
1.0700 |
19,865 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.63% |
-0.7791 |
0.2537 |
-0.1632 |
0.0956 |
-0.0132 |
1.8925 |
| 2026-04-13 12:20:53 |
QQQ13Apr26P616.00 |
1.0300 |
151 |
1.0700 |
125 |
1.0700 |
1.0700 |
19,865 |
10 | 6.5000 |
7.8700 |
0.9700 |
3.79% |
-0.7644 |
0.2520 |
-0.1777 |
0.0991 |
-0.0129 |
1.8925 |
| 2026-04-13 12:20:50 |
QQQ13Apr26P616.00 |
1.0500 |
1 |
1.0800 |
243 |
1.0500 |
1.0500 |
19,855 |
1 | 6.5000 |
7.8700 |
0.9700 |
4.06% |
-0.7461 |
0.2454 |
-0.1992 |
0.1032 |
-0.0126 |
1.8929 |
| 2026-04-13 12:20:46 |
QQQ13Apr26P616.00 |
1.0400 |
82 |
1.0900 |
239 |
1.0500 |
1.0500 |
19,854 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.83% |
-0.7661 |
0.2487 |
-0.1787 |
0.0987 |
-0.0129 |
1.8930 |
| 2026-04-13 12:20:42 |
QQQ13Apr26P616.00 |
1.0400 |
82 |
1.0900 |
239 |
1.0500 |
1.0500 |
19,854 |
0 | 6.5000 |
7.8700 |
0.9700 |
4.06% |
-0.7461 |
0.2454 |
-0.1992 |
0.1032 |
-0.0126 |
1.8930 |
| 2026-04-13 12:20:38 |
QQQ13Apr26P616.00 |
1.0400 |
82 |
1.0900 |
239 |
1.0500 |
1.0500 |
19,854 |
3 | 6.5000 |
7.8700 |
0.9700 |
4.02% |
-0.7493 |
0.2460 |
-0.1959 |
0.1025 |
-0.0127 |
1.8930 |
| 2026-04-13 12:20:34 |
QQQ13Apr26P616.00 |
1.0600 |
10 |
1.1100 |
246 |
1.0500 |
1.0500 |
19,851 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.91% |
-0.7648 |
0.2439 |
-0.1835 |
0.0990 |
-0.0129 |
1.8931 |
| 2026-04-13 12:20:29 |
QQQ13Apr26P616.00 |
1.0600 |
215 |
1.1100 |
108 |
1.0500 |
1.0500 |
19,851 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.84% |
-0.7718 |
0.2448 |
-0.1764 |
0.0973 |
-0.0130 |
1.8931 |
| 2026-04-13 12:20:26 |
QQQ13Apr26P616.00 |
1.0500 |
218 |
1.0900 |
70 |
1.0500 |
1.0500 |
19,851 |
20 | 6.5000 |
7.8700 |
0.9700 |
3.84% |
-0.7666 |
0.2476 |
-0.1790 |
0.0986 |
-0.0129 |
1.8931 |
| 2026-04-13 12:20:22 |
QQQ13Apr26P616.00 |
1.0400 |
1 |
1.0500 |
15 |
1.0500 |
1.0500 |
19,831 |
5 | 6.5000 |
7.8700 |
0.9700 |
3.82% |
-0.7603 |
0.2526 |
-0.1808 |
0.1000 |
-0.0128 |
1.8940 |
| 2026-04-13 12:20:18 |
QQQ13Apr26P616.00 |
1.0400 |
1 |
1.0500 |
79 |
1.0500 |
1.0500 |
19,826 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.93% |
-0.7502 |
0.2509 |
-0.1911 |
0.1023 |
-0.0127 |
1.8942 |
| 2026-04-13 12:20:14 |
QQQ13Apr26P616.00 |
1.0400 |
1 |
1.0700 |
135 |
1.0700 |
1.0700 |
19,825 |
100 | 6.5000 |
7.8700 |
0.9700 |
3.80% |
-0.7649 |
0.2509 |
-0.1780 |
0.0989 |
-0.0129 |
1.8942 |
| 2026-04-13 12:20:10 |
QQQ13Apr26P616.00 |
1.0500 |
43 |
1.0900 |
186 |
1.0600 |
1.0600 |
19,725 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.92% |
-0.7597 |
0.2466 |
-0.1860 |
0.1001 |
-0.0128 |
1.8984 |
| 2026-04-13 12:20:06 |
QQQ13Apr26P616.00 |
1.0300 |
214 |
1.0600 |
1 |
1.0600 |
1.0600 |
19,724 |
30 | 6.5000 |
7.8700 |
0.9700 |
3.78% |
-0.7638 |
0.2531 |
-0.1774 |
0.0992 |
-0.0129 |
1.8984 |
| 2026-04-13 12:20:02 |
QQQ13Apr26P616.00 |
1.0100 |
52 |
1.0500 |
169 |
1.0500 |
1.0500 |
19,694 |
68 | 6.5000 |
7.8700 |
0.9700 |
3.93% |
-0.7451 |
0.2535 |
-0.1933 |
0.1034 |
-0.0126 |
1.8997 |
| 2026-04-13 12:19:58 |
QQQ13Apr26P616.00 |
1.0000 |
167 |
1.0400 |
75 |
1.0700 |
1.0700 |
19,626 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.84% |
-0.7505 |
0.2571 |
-0.1860 |
0.1022 |
-0.0127 |
1.9027 |
| 2026-04-13 12:19:54 |
QQQ13Apr26P616.00 |
1.0000 |
235 |
1.0600 |
210 |
1.0700 |
1.0700 |
19,626 |
0 | 6.5000 |
7.8700 |
0.9700 |
4.00% |
-0.7390 |
0.2523 |
-0.1994 |
0.1046 |
-0.0125 |
1.9027 |
| 2026-04-13 12:19:50 |
QQQ13Apr26P616.00 |
1.0000 |
89 |
1.0600 |
257 |
1.0700 |
1.0700 |
19,626 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.90% |
-0.7484 |
0.2542 |
-0.1900 |
0.1027 |
-0.0126 |
1.9027 |
| 2026-04-13 12:19:46 |
QQQ13Apr26P616.00 |
1.0100 |
30 |
1.0700 |
250 |
1.0700 |
1.0700 |
19,626 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.85% |
-0.7563 |
0.2532 |
-0.1840 |
0.1009 |
-0.0128 |
1.9027 |
| 2026-04-13 12:19:42 |
QQQ13Apr26P616.00 |
1.0300 |
206 |
1.0700 |
91 |
1.0700 |
1.0700 |
19,626 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.87% |
-0.7574 |
0.2510 |
-0.1847 |
0.1007 |
-0.0128 |
1.9027 |
| 2026-04-13 12:19:38 |
QQQ13Apr26P616.00 |
1.0100 |
124 |
1.0700 |
287 |
1.0700 |
1.0700 |
19,626 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.85% |
-0.7563 |
0.2532 |
-0.1840 |
0.1009 |
-0.0128 |
1.9027 |
| 2026-04-13 12:19:34 |
QQQ13Apr26P616.00 |
1.0400 |
67 |
1.0800 |
145 |
1.0300 |
1.0300 |
19,625 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.86% |
-0.7620 |
0.2493 |
-0.1819 |
0.0996 |
-0.0129 |
1.9027 |
| 2026-04-13 12:19:30 |
QQQ13Apr26P616.00 |
1.0300 |
8 |
1.0600 |
78 |
1.0300 |
1.0300 |
19,625 |
0 | 6.5000 |
7.8700 |
0.9700 |
3.90% |
-0.7535 |
0.2515 |
-0.1877 |
0.1016 |
-0.0127 |
1.9027 |
| 2026-04-13 12:19:27 |
QQQ13Apr26P616.00 |
1.0200 |
219 |
1.0700 |
132 |
1.0300 |
1.0300 |
19,625 |
3 | 6.5000 |
7.8700 |
0.9700 |
3.82% |
-0.7603 |
0.2526 |
-0.1808 |
0.1000 |
-0.0128 |
1.9027 |
| 2026-04-13 12:19:23 |
QQQ13Apr26P616.00 |
1.0400 |
191 |
1.0900 |
74 |
1.0500 |
1.0500 |
19,622 |
0 | 6.5000 |
7.8700 |
0.9700 |
4.02% |
-0.7493 |
0.2460 |
-0.1959 |
0.1025 |
-0.0127 |
1.9029 |
| 2026-04-13 12:19:19 |
QQQ13Apr26P616.00 |
1.0400 |
191 |
1.0900 |
74 |
1.0500 |
1.0500 |
19,622 |
205 | 6.5000 |
7.8700 |
0.9700 |
3.91% |
-0.7592 |
0.2477 |
-0.1857 |
0.1003 |
-0.0128 |
1.9029 |
| 2026-04-13 12:19:15 |
QQQ13Apr26P616.00 |
1.0100 |
21 |
1.0400 |
123 |
1.0300 |
1.0300 |
19,417 |
1 | 6.5000 |
7.8700 |
0.9700 |
3.69% |
-0.7651 |
0.2582 |
-0.1725 |
0.0989 |
-0.0129 |
1.9119 |
| 2026-04-13 12:19:11 |
QQQ13Apr26P616.00 |
1.0100 |
65 |
1.0400 |
82 |
1.0100 |
1.0100 |
19,416 |
22 | 6.5000 |
7.8700 |
0.9700 |
3.69% |
-0.7651 |
0.2582 |
-0.1725 |
0.0989 |
-0.0129 |
1.9119 |
| 2026-04-13 12:19:07 |
QQQ13Apr26P616.00 |
0.9800 |
86 |
1.0100 |
21 |
1.0100 |
1.0100 |
19,394 |
72 | 6.5000 |
7.8700 |
0.9700 |
3.51% |
-0.7729 |
0.2670 |
-0.1599 |
0.0971 |
-0.0131 |
1.9129 |
| 2026-04-13 12:19:03 |
QQQ13Apr26P616.00 |
0.9600 |
5 |
0.9700 |
5 |
0.9700 |
0.9700 |
19,322 |
3 | 6.5000 |
7.8700 |
0.9700 |
3.70% |
-0.7439 |
0.2704 |
-0.1816 |
0.1036 |
-0.0126 |
1.9163 |
| 2026-04-13 12:18:59 |
QQQ13Apr26P616.00 |
0.9700 |
29 |
0.9900 |
7 |
0.9900 |
0.9900 |
19,319 |
3 | 6.5000 |
7.8700 |
0.9800 |
3.70% |
-0.7490 |
0.2672 |
-0.1798 |
0.1025 |
-0.0127 |
1.9165 |
| 2026-04-13 12:18:55 |
QQQ13Apr26P616.00 |
0.9700 |
15 |
0.9900 |
77 |
0.9900 |
0.9900 |
19,316 |
11 | 6.5000 |
7.8700 |
0.9800 |
3.66% |
-0.7525 |
0.2679 |
-0.1764 |
0.1018 |
-0.0127 |
1.9166 |
| 2026-04-13 12:18:51 |
QQQ13Apr26P616.00 |
1.0000 |
5 |
1.0100 |
82 |
1.0000 |
1.0000 |
19,305 |
36 | 6.5000 |
7.8700 |
1.0000 |
3.76% |
-0.7521 |
0.2612 |
-0.1816 |
0.1019 |
-0.0127 |
1.9171 |
| 2026-04-13 12:18:47 |
QQQ13Apr26P616.00 |
1.0200 |
1 |
1.0300 |
83 |
1.0200 |
1.0200 |
19,269 |
1 | 6.5000 |
7.8700 |
1.0200 |
3.85% |
-0.7511 |
0.2559 |
-0.1863 |
0.1021 |
-0.0127 |
1.9188 |
| 2026-04-13 12:18:42 |
QQQ13Apr26P616.00 |
1.0200 |
1 |
1.0300 |
5 |
1.0400 |
1.0400 |
19,268 |
2 | 6.5000 |
7.8700 |
1.0200 |
3.73% |
-0.7615 |
0.2577 |
-0.1760 |
0.0997 |
-0.0129 |
1.9189 |
| 2026-04-13 12:18:38 |
QQQ13Apr26P616.00 |
1.0200 |
78 |
1.0500 |
5 |
1.0200 |
1.0200 |
19,266 |
200 | 6.5000 |
7.8700 |
1.0200 |
3.68% |
-0.7699 |
0.2564 |
-0.1696 |
0.0978 |
-0.0130 |
1.9190 |
| 2026-04-13 12:18:34 |
QQQ13Apr26P616.00 |
1.0400 |
20 |
1.0500 |
80 |
1.0500 |
1.0500 |
19,066 |
4 | 6.5000 |
7.8700 |
1.0200 |
3.78% |
-0.7638 |
0.2531 |
-0.1774 |
0.0992 |
-0.0129 |
1.9282 |
| 2026-04-13 12:18:30 |
QQQ13Apr26P616.00 |
1.0200 |
26 |
1.0500 |
27 |
1.0200 |
1.0200 |
19,062 |
0 | 6.5000 |
7.8700 |
1.0200 |
3.72% |
-0.7663 |
0.2559 |
-0.1732 |
0.0986 |
-0.0129 |
1.9284 |
| 2026-04-13 12:18:26 |
QQQ13Apr26P616.00 |
1.0200 |
27 |
1.0600 |
36 |
1.0200 |
1.0200 |
19,062 |
5 | 6.5000 |
7.8700 |
1.0200 |
3.85% |
-0.7563 |
0.2532 |
-0.1840 |
0.1009 |
-0.0128 |
1.9284 |
| 2026-04-13 12:18:22 |
QQQ13Apr26P616.00 |
1.0400 |
49 |
1.0800 |
70 |
1.0500 |
1.0500 |
19,057 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.78% |
-0.7691 |
0.2502 |
-0.1748 |
0.0980 |
-0.0130 |
1.9286 |
| 2026-04-13 12:18:18 |
QQQ13Apr26P616.00 |
1.0200 |
44 |
1.0600 |
73 |
1.0500 |
1.0500 |
19,057 |
141 | 6.5000 |
7.8700 |
1.0300 |
3.65% |
-0.7742 |
0.2556 |
-0.1663 |
0.0968 |
-0.0131 |
1.9286 |
| 2026-04-13 12:18:14 |
QQQ13Apr26P616.00 |
1.0500 |
139 |
1.0700 |
81 |
1.0500 |
1.0500 |
18,916 |
8 | 6.5000 |
7.8700 |
1.0300 |
3.82% |
-0.7655 |
0.2498 |
-0.1784 |
0.0988 |
-0.0129 |
1.9352 |
| 2026-04-13 12:18:10 |
QQQ13Apr26P616.00 |
1.0500 |
139 |
1.0800 |
88 |
1.0500 |
1.0500 |
18,908 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.87% |
-0.7626 |
0.2482 |
-0.1822 |
0.0995 |
-0.0129 |
1.9355 |
| 2026-04-13 12:18:06 |
QQQ13Apr26P616.00 |
1.0500 |
139 |
1.0800 |
88 |
1.0500 |
1.0500 |
18,908 |
106 | 6.5000 |
7.8700 |
1.0300 |
3.79% |
-0.7696 |
0.2491 |
-0.1751 |
0.0979 |
-0.0130 |
1.9355 |
| 2026-04-13 12:18:02 |
QQQ13Apr26P616.00 |
1.0700 |
84 |
1.1100 |
18 |
1.0700 |
1.0700 |
18,802 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.85% |
-0.7723 |
0.2437 |
-0.1767 |
0.0972 |
-0.0130 |
1.9405 |
| 2026-04-13 12:17:58 |
QQQ13Apr26P616.00 |
1.0700 |
84 |
1.1100 |
18 |
1.0700 |
1.0700 |
18,802 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.81% |
-0.7759 |
0.2441 |
-0.1731 |
0.0963 |
-0.0131 |
1.9405 |
| 2026-04-13 12:17:54 |
QQQ13Apr26P616.00 |
1.0700 |
84 |
1.1100 |
18 |
1.0700 |
1.0700 |
18,802 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.77% |
-0.7796 |
0.2444 |
-0.1694 |
0.0954 |
-0.0132 |
1.9405 |
| 2026-04-13 12:17:50 |
QQQ13Apr26P616.00 |
1.0800 |
22 |
1.1000 |
40 |
1.0800 |
1.0800 |
18,801 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.85% |
-0.7723 |
0.2437 |
-0.1767 |
0.0972 |
-0.0130 |
1.9405 |
| 2026-04-13 12:17:46 |
QQQ13Apr26P616.00 |
1.0800 |
22 |
1.1000 |
40 |
1.0800 |
1.0800 |
18,801 |
7 | 6.5000 |
7.8700 |
1.0300 |
3.81% |
-0.7759 |
0.2441 |
-0.1731 |
0.0963 |
-0.0131 |
1.9405 |
| 2026-04-13 12:17:41 |
QQQ13Apr26P616.00 |
1.1100 |
82 |
1.1600 |
92 |
1.0800 |
1.0800 |
18,794 |
15 | 6.5000 |
7.8700 |
1.0300 |
3.91% |
-0.7805 |
0.2348 |
-0.1758 |
0.0952 |
-0.0132 |
1.9409 |
| 2026-04-13 12:17:36 |
QQQ13Apr26P616.00 |
1.0600 |
22 |
1.0900 |
92 |
1.0900 |
1.0900 |
18,779 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.61% |
-0.7895 |
0.2484 |
-0.1571 |
0.0929 |
-0.0133 |
1.9415 |
| 2026-04-13 12:17:32 |
QQQ13Apr26P616.00 |
1.0600 |
22 |
1.0900 |
92 |
1.0900 |
1.0900 |
18,779 |
13 | 6.5000 |
7.8700 |
1.0300 |
3.48% |
-0.8019 |
0.2486 |
-0.1451 |
0.0896 |
-0.0135 |
1.9415 |
| 2026-04-13 12:17:28 |
QQQ13Apr26P616.00 |
1.0700 |
20 |
1.1100 |
89 |
1.0700 |
1.0700 |
18,766 |
4 | 6.5000 |
7.8700 |
1.0300 |
3.73% |
-0.7833 |
0.2447 |
-0.1656 |
0.0945 |
-0.0132 |
1.9421 |
| 2026-04-13 12:17:25 |
QQQ13Apr26P616.00 |
1.1000 |
2 |
1.1400 |
74 |
1.1000 |
1.1000 |
18,762 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.84% |
-0.7826 |
0.2381 |
-0.1711 |
0.0947 |
-0.0132 |
1.9423 |
| 2026-04-13 12:17:21 |
QQQ13Apr26P616.00 |
1.1000 |
24 |
1.1400 |
110 |
1.1000 |
1.1000 |
18,761 |
21 | 6.5000 |
7.8700 |
1.0300 |
3.88% |
-0.7790 |
0.2378 |
-0.1749 |
0.0956 |
-0.0132 |
1.9423 |
| 2026-04-13 12:17:17 |
QQQ13Apr26P616.00 |
1.1400 |
5 |
1.1600 |
84 |
1.1400 |
1.1400 |
18,740 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.82% |
-0.7930 |
0.2324 |
-0.1651 |
0.0920 |
-0.0134 |
1.9433 |
| 2026-04-13 12:17:12 |
QQQ13Apr26P616.00 |
1.1400 |
10 |
1.1600 |
7 |
1.1400 |
1.1400 |
18,740 |
2 | 6.5000 |
7.8700 |
1.0300 |
3.78% |
-0.7969 |
0.2324 |
-0.1611 |
0.0910 |
-0.0135 |
1.9433 |
| 2026-04-13 12:17:07 |
QQQ13Apr26P616.00 |
1.1400 |
62 |
1.2000 |
25 |
1.1700 |
1.1700 |
18,738 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.78% |
-0.8026 |
0.2285 |
-0.1581 |
0.0894 |
-0.0136 |
1.9433 |
| 2026-04-13 12:17:03 |
QQQ13Apr26P616.00 |
1.1300 |
93 |
1.2000 |
89 |
1.1700 |
1.1700 |
18,738 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.81% |
-0.7983 |
0.2295 |
-0.1619 |
0.0906 |
-0.0135 |
1.9433 |
| 2026-04-13 12:16:59 |
QQQ13Apr26P616.00 |
1.1300 |
48 |
1.1900 |
89 |
1.1700 |
1.1700 |
18,738 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.80% |
-0.7978 |
0.2304 |
-0.1616 |
0.0907 |
-0.0135 |
1.9433 |
| 2026-04-13 12:16:56 |
QQQ13Apr26P616.00 |
1.1500 |
21 |
1.2100 |
93 |
1.1700 |
1.1700 |
18,738 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.97% |
-0.7884 |
0.2263 |
-0.1746 |
0.0932 |
-0.0133 |
1.9433 |
| 2026-04-13 12:16:51 |
QQQ13Apr26P616.00 |
1.1700 |
70 |
1.2000 |
3 |
1.1700 |
1.1700 |
18,738 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.94% |
-0.7925 |
0.2255 |
-0.1709 |
0.0921 |
-0.0134 |
1.9433 |
| 2026-04-13 12:16:47 |
QQQ13Apr26P616.00 |
1.1600 |
42 |
1.2300 |
97 |
1.2300 |
1.2300 |
18,737 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.09% |
-0.7828 |
0.2232 |
-0.1831 |
0.0946 |
-0.0132 |
1.9434 |
| 2026-04-13 12:16:42 |
QQQ13Apr26P616.00 |
1.1600 |
42 |
1.2300 |
97 |
1.2300 |
1.2300 |
18,737 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.83% |
-0.8049 |
0.2237 |
-0.1593 |
0.0888 |
-0.0136 |
1.9434 |
| 2026-04-13 12:16:38 |
QQQ13Apr26P616.00 |
1.2000 |
27 |
1.2300 |
62 |
1.2300 |
1.2300 |
18,737 |
2 | 6.5000 |
7.8700 |
1.0300 |
3.83% |
-0.8105 |
0.2198 |
-0.1561 |
0.0872 |
-0.0137 |
1.9434 |
| 2026-04-13 12:16:34 |
QQQ13Apr26P616.00 |
1.1900 |
95 |
1.2400 |
38 |
1.2100 |
1.2100 |
18,735 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.78% |
-0.8146 |
0.2196 |
-0.1518 |
0.0860 |
-0.0138 |
1.9435 |
| 2026-04-13 12:16:30 |
QQQ13Apr26P616.00 |
1.2100 |
46 |
1.2400 |
7 |
1.2000 |
1.2000 |
18,734 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.85% |
-0.8114 |
0.2180 |
-0.1566 |
0.0869 |
-0.0137 |
1.9435 |
| 2026-04-13 12:16:26 |
QQQ13Apr26P616.00 |
1.2000 |
96 |
1.2400 |
56 |
1.2000 |
1.2000 |
18,734 |
3 | 6.5000 |
7.8700 |
1.0300 |
3.79% |
-0.8150 |
0.2186 |
-0.1520 |
0.0859 |
-0.0138 |
1.9435 |
| 2026-04-13 12:16:22 |
QQQ13Apr26P616.00 |
1.2100 |
95 |
1.2800 |
116 |
1.2500 |
1.2500 |
18,731 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.89% |
-0.8130 |
0.2144 |
-0.1575 |
0.0865 |
-0.0137 |
1.9436 |
| 2026-04-13 12:16:18 |
QQQ13Apr26P616.00 |
1.2200 |
30 |
1.2900 |
89 |
1.2700 |
1.2700 |
18,730 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.10% |
-0.7987 |
0.2130 |
-0.1747 |
0.0904 |
-0.0135 |
1.9437 |
| 2026-04-13 12:16:15 |
QQQ13Apr26P616.00 |
1.2200 |
30 |
1.2900 |
89 |
1.2700 |
1.2700 |
18,730 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.10% |
-0.7987 |
0.2130 |
-0.1747 |
0.0904 |
-0.0135 |
1.9437 |
| 2026-04-13 12:16:11 |
QQQ13Apr26P616.00 |
1.2200 |
30 |
1.2900 |
89 |
1.2700 |
1.2700 |
18,730 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.05% |
-0.8024 |
0.2130 |
-0.1706 |
0.0895 |
-0.0136 |
1.9437 |
| 2026-04-13 12:16:07 |
QQQ13Apr26P616.00 |
1.2500 |
70 |
1.3200 |
85 |
1.2700 |
1.2700 |
18,730 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.17% |
-0.8012 |
0.2081 |
-0.1762 |
0.0898 |
-0.0135 |
1.9437 |
| 2026-04-13 12:16:02 |
QQQ13Apr26P616.00 |
1.2300 |
66 |
1.3000 |
104 |
1.2700 |
1.2700 |
18,730 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.12% |
-0.7996 |
0.2114 |
-0.1752 |
0.0902 |
-0.0135 |
1.9437 |
| 2026-04-13 12:15:58 |
QQQ13Apr26P616.00 |
1.2300 |
66 |
1.3000 |
104 |
1.2700 |
1.2700 |
18,730 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.03% |
-0.8069 |
0.2112 |
-0.1670 |
0.0882 |
-0.0136 |
1.9437 |
| 2026-04-13 12:15:55 |
QQQ13Apr26P616.00 |
1.2700 |
34 |
1.3400 |
59 |
1.3100 |
1.3100 |
18,729 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.30% |
-0.7959 |
0.2049 |
-0.1854 |
0.0912 |
-0.0134 |
1.9437 |
| 2026-04-13 12:15:51 |
QQQ13Apr26P616.00 |
1.2700 |
34 |
1.3400 |
59 |
1.3100 |
1.3100 |
18,729 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.38% |
-0.7892 |
0.2047 |
-0.1932 |
0.0930 |
-0.0133 |
1.9437 |
| 2026-04-13 12:15:46 |
QQQ13Apr26P616.00 |
1.2900 |
70 |
1.3400 |
98 |
1.3100 |
1.3100 |
18,729 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.95% |
-0.8265 |
0.2019 |
-0.1518 |
0.0825 |
-0.0140 |
1.9437 |
| 2026-04-13 12:15:42 |
QQQ13Apr26P616.00 |
1.3000 |
1 |
1.3500 |
2 |
1.3100 |
1.3100 |
18,729 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.02% |
-0.8232 |
0.2007 |
-0.1567 |
0.0835 |
-0.0139 |
1.9437 |
| 2026-04-13 12:15:38 |
QQQ13Apr26P616.00 |
1.3000 |
1 |
1.3500 |
2 |
1.3100 |
1.3100 |
18,729 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.07% |
-0.8193 |
0.2010 |
-0.1612 |
0.0847 |
-0.0138 |
1.9437 |
| 2026-04-13 12:15:34 |
QQQ13Apr26P616.00 |
1.3100 |
1 |
1.3500 |
25 |
1.3100 |
1.3100 |
18,729 |
2 | 6.5000 |
7.8700 |
1.0300 |
4.12% |
-0.8158 |
0.2005 |
-0.1658 |
0.0857 |
-0.0138 |
1.9437 |
| 2026-04-13 12:15:30 |
QQQ13Apr26P616.00 |
1.2900 |
94 |
1.3500 |
38 |
1.3200 |
1.3200 |
18,727 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.58% |
-0.8582 |
0.1950 |
-0.1178 |
0.0722 |
-0.0145 |
1.9438 |
| 2026-04-13 12:15:27 |
QQQ13Apr26P616.00 |
1.3200 |
4 |
1.3500 |
73 |
1.3200 |
1.3200 |
18,727 |
16 | 6.5000 |
7.8700 |
1.0300 |
4.18% |
-0.8125 |
0.2000 |
-0.1703 |
0.0866 |
-0.0137 |
1.9438 |
| 2026-04-13 12:15:23 |
QQQ13Apr26P616.00 |
1.2800 |
85 |
1.3200 |
18 |
1.2900 |
1.2900 |
18,711 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.71% |
-0.8425 |
0.2017 |
-0.1325 |
0.0775 |
-0.0142 |
1.9443 |
| 2026-04-13 12:15:18 |
QQQ13Apr26P616.00 |
1.2600 |
4 |
1.3200 |
95 |
1.2800 |
1.2800 |
18,710 |
5 | 6.5000 |
7.8700 |
1.0300 |
4.04% |
-0.8127 |
0.2069 |
-0.1639 |
0.0865 |
-0.0137 |
1.9443 |
| 2026-04-13 12:15:15 |
QQQ13Apr26P616.00 |
1.2800 |
5 |
1.3200 |
96 |
1.2800 |
1.2800 |
18,705 |
5 | 6.5000 |
7.8700 |
1.0300 |
4.01% |
-0.8174 |
0.2050 |
-0.1600 |
0.0852 |
-0.0138 |
1.9445 |
| 2026-04-13 12:15:11 |
QQQ13Apr26P616.00 |
1.2800 |
5 |
1.3100 |
45 |
1.3000 |
1.3000 |
18,700 |
4 | 6.5000 |
7.8700 |
1.0300 |
4.00% |
-0.8170 |
0.2059 |
-0.1598 |
0.0853 |
-0.0138 |
1.9447 |
| 2026-04-13 12:15:07 |
QQQ13Apr26P616.00 |
1.2500 |
86 |
1.2800 |
2 |
1.2500 |
1.2500 |
18,696 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.64% |
-0.8400 |
0.2078 |
-0.1312 |
0.0783 |
-0.0142 |
1.9448 |
| 2026-04-13 12:15:02 |
QQQ13Apr26P616.00 |
1.2500 |
90 |
1.3100 |
70 |
1.2500 |
1.2500 |
18,696 |
13 | 6.5000 |
7.8700 |
1.0300 |
3.82% |
-0.8280 |
0.2072 |
-0.1457 |
0.0820 |
-0.0140 |
1.9448 |
| 2026-04-13 12:14:58 |
QQQ13Apr26P616.00 |
1.2800 |
12 |
1.3200 |
63 |
1.3000 |
1.3000 |
18,683 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.06% |
-0.8135 |
0.2053 |
-0.1644 |
0.0863 |
-0.0137 |
1.9453 |
| 2026-04-13 12:14:54 |
QQQ13Apr26P616.00 |
1.3000 |
2 |
1.3200 |
77 |
1.3000 |
1.3000 |
18,683 |
4 | 6.5000 |
7.8700 |
1.0300 |
4.08% |
-0.8143 |
0.2037 |
-0.1648 |
0.0861 |
-0.0138 |
1.9453 |
| 2026-04-13 12:14:50 |
QQQ13Apr26P616.00 |
1.3000 |
1 |
1.3400 |
75 |
1.3000 |
1.3000 |
18,679 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.24% |
-0.8041 |
0.2025 |
-0.1780 |
0.0890 |
-0.0136 |
1.9454 |
| 2026-04-13 12:14:46 |
QQQ13Apr26P616.00 |
1.2900 |
91 |
1.3500 |
40 |
1.2800 |
1.2800 |
18,678 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.96% |
-0.8268 |
0.2011 |
-0.1520 |
0.0824 |
-0.0140 |
1.9455 |
| 2026-04-13 12:14:42 |
QQQ13Apr26P616.00 |
1.2900 |
39 |
1.3600 |
39 |
1.2800 |
1.2800 |
18,678 |
2 | 6.5000 |
7.8700 |
1.0300 |
3.97% |
-0.8272 |
0.2003 |
-0.1522 |
0.0823 |
-0.0140 |
1.9455 |
| 2026-04-13 12:14:38 |
QQQ13Apr26P616.00 |
1.2800 |
87 |
1.3500 |
104 |
1.3200 |
1.3200 |
18,676 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.09% |
-0.8147 |
0.2029 |
-0.1651 |
0.0860 |
-0.0138 |
1.9455 |
| 2026-04-13 12:14:34 |
QQQ13Apr26P616.00 |
1.2800 |
33 |
1.3300 |
70 |
1.3200 |
1.3200 |
18,676 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.97% |
-0.8217 |
0.2039 |
-0.1558 |
0.0839 |
-0.0139 |
1.9455 |
| 2026-04-13 12:14:30 |
QQQ13Apr26P616.00 |
1.2600 |
91 |
1.3300 |
93 |
1.3200 |
1.3200 |
18,676 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.95% |
-0.8209 |
0.2056 |
-0.1554 |
0.0842 |
-0.0139 |
1.9455 |
| 2026-04-13 12:14:26 |
QQQ13Apr26P616.00 |
1.2800 |
92 |
1.3400 |
25 |
1.3200 |
1.3200 |
18,676 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.89% |
-0.8302 |
0.2022 |
-0.1470 |
0.0814 |
-0.0140 |
1.9455 |
| 2026-04-13 12:14:22 |
QQQ13Apr26P616.00 |
1.2700 |
90 |
1.3400 |
72 |
1.3200 |
1.3200 |
18,676 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.97% |
-0.8217 |
0.2039 |
-0.1558 |
0.0839 |
-0.0139 |
1.9455 |
| 2026-04-13 12:14:18 |
QQQ13Apr26P616.00 |
1.3200 |
1 |
1.3400 |
3 |
1.3200 |
1.3200 |
18,676 |
8 | 6.5000 |
7.8700 |
1.0300 |
4.26% |
-0.8049 |
0.2010 |
-0.1785 |
0.0888 |
-0.0136 |
1.9455 |
| 2026-04-13 12:14:15 |
QQQ13Apr26P616.00 |
1.3400 |
15 |
1.4000 |
103 |
1.4200 |
1.4200 |
18,668 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.26% |
-0.8151 |
0.1947 |
-0.1719 |
0.0859 |
-0.0138 |
1.9458 |
| 2026-04-13 12:14:11 |
QQQ13Apr26P616.00 |
1.3400 |
37 |
1.4100 |
37 |
1.4200 |
1.4200 |
18,668 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.22% |
-0.8191 |
0.1938 |
-0.1678 |
0.0847 |
-0.0138 |
1.9458 |
| 2026-04-13 12:14:07 |
QQQ13Apr26P616.00 |
1.3500 |
38 |
1.4300 |
45 |
1.4200 |
1.4200 |
18,668 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.05% |
-0.8358 |
0.1898 |
-0.1501 |
0.0796 |
-0.0141 |
1.9458 |
| 2026-04-13 12:14:03 |
QQQ13Apr26P616.00 |
1.3800 |
45 |
1.4400 |
8 |
1.4200 |
1.4200 |
18,668 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.04% |
-0.8410 |
0.1863 |
-0.1463 |
0.0780 |
-0.0142 |
1.9458 |
| 2026-04-13 12:13:59 |
QQQ13Apr26P616.00 |
1.3700 |
37 |
1.4200 |
1 |
1.3900 |
1.3900 |
18,667 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.78% |
-0.8579 |
0.1846 |
-0.1254 |
0.0723 |
-0.0145 |
1.9458 |
| 2026-04-13 12:13:55 |
QQQ13Apr26P616.00 |
1.3900 |
40 |
1.4500 |
105 |
1.3900 |
1.3900 |
18,667 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.32% |
-0.8223 |
0.1874 |
-0.1698 |
0.0837 |
-0.0139 |
1.9458 |
| 2026-04-13 12:13:50 |
QQQ13Apr26P616.00 |
1.3900 |
39 |
1.4500 |
128 |
1.3900 |
1.3900 |
18,667 |
6 | 6.5000 |
7.8700 |
1.0300 |
4.06% |
-0.8417 |
0.1849 |
-0.1467 |
0.0777 |
-0.0142 |
1.9458 |
| 2026-04-13 12:13:46 |
QQQ13Apr26P616.00 |
1.3500 |
47 |
1.4200 |
39 |
1.3800 |
1.3800 |
18,661 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.94% |
-0.8437 |
0.1892 |
-0.1405 |
0.0771 |
-0.0142 |
1.9460 |
| 2026-04-13 12:13:42 |
QQQ13Apr26P616.00 |
1.3300 |
72 |
1.3800 |
69 |
1.3800 |
1.3800 |
18,661 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.93% |
-0.8376 |
0.1944 |
-0.1440 |
0.0791 |
-0.0141 |
1.9460 |
| 2026-04-13 12:13:38 |
QQQ13Apr26P616.00 |
1.3500 |
1 |
1.3800 |
12 |
1.3800 |
1.3800 |
18,661 |
5 | 6.5000 |
7.8700 |
1.0300 |
4.05% |
-0.8300 |
0.1941 |
-0.1538 |
0.0814 |
-0.0140 |
1.9460 |
| 2026-04-13 12:13:34 |
QQQ13Apr26P616.00 |
1.3200 |
1 |
1.3800 |
96 |
1.3500 |
1.3500 |
18,656 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.22% |
-0.8136 |
0.1977 |
-0.1710 |
0.0863 |
-0.0137 |
1.9462 |
| 2026-04-13 12:13:30 |
QQQ13Apr26P616.00 |
1.3400 |
70 |
1.3900 |
70 |
1.3500 |
1.3500 |
18,656 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.34% |
-0.8076 |
0.1958 |
-0.1802 |
0.0880 |
-0.0136 |
1.9462 |
| 2026-04-13 12:13:26 |
QQQ13Apr26P616.00 |
1.3300 |
70 |
1.3800 |
79 |
1.3500 |
1.3500 |
18,656 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.08% |
-0.8254 |
0.1961 |
-0.1580 |
0.0828 |
-0.0139 |
1.9462 |
| 2026-04-13 12:13:22 |
QQQ13Apr26P616.00 |
1.3400 |
52 |
1.3900 |
43 |
1.3500 |
1.3500 |
18,656 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.05% |
-0.8300 |
0.1941 |
-0.1538 |
0.0814 |
-0.0140 |
1.9462 |
| 2026-04-13 12:13:18 |
QQQ13Apr26P616.00 |
1.3600 |
55 |
1.4200 |
37 |
1.3900 |
1.3900 |
18,655 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.15% |
-0.8278 |
0.1909 |
-0.1595 |
0.0821 |
-0.0140 |
1.9462 |
| 2026-04-13 12:13:14 |
QQQ13Apr26P616.00 |
1.3400 |
45 |
1.4100 |
76 |
1.3700 |
1.3700 |
18,654 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.86% |
-0.8475 |
0.1898 |
-0.1351 |
0.0759 |
-0.0143 |
1.9462 |
| 2026-04-13 12:13:10 |
QQQ13Apr26P616.00 |
1.3400 |
45 |
1.4100 |
76 |
1.3700 |
1.3700 |
18,654 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.86% |
-0.8475 |
0.1898 |
-0.1351 |
0.0759 |
-0.0143 |
1.9462 |
| 2026-04-13 12:13:06 |
QQQ13Apr26P616.00 |
1.3600 |
63 |
1.4200 |
61 |
1.3700 |
1.3700 |
18,654 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.10% |
-0.8317 |
0.1904 |
-0.1548 |
0.0809 |
-0.0140 |
1.9462 |
| 2026-04-13 12:13:02 |
QQQ13Apr26P616.00 |
1.3500 |
64 |
1.4100 |
63 |
1.3700 |
1.3700 |
18,654 |
200 | 6.5000 |
7.8700 |
1.0300 |
4.13% |
-0.8271 |
0.1923 |
-0.1590 |
0.0823 |
-0.0140 |
1.9462 |
| 2026-04-13 12:12:58 |
QQQ13Apr26P616.00 |
1.3300 |
69 |
1.3700 |
200 |
1.3400 |
1.3400 |
18,454 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.81% |
-0.8458 |
0.1936 |
-0.1343 |
0.0764 |
-0.0143 |
1.9525 |
| 2026-04-13 12:12:54 |
QQQ13Apr26P616.00 |
1.3200 |
59 |
1.3700 |
200 |
1.3400 |
1.3400 |
18,454 |
5 | 6.5000 |
7.8700 |
1.0300 |
3.96% |
-0.8327 |
0.1966 |
-0.1484 |
0.0806 |
-0.0141 |
1.9525 |
| 2026-04-13 12:12:49 |
QQQ13Apr26P616.00 |
1.3100 |
64 |
1.3700 |
200 |
1.3300 |
1.3300 |
18,449 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.90% |
-0.8366 |
0.1968 |
-0.1435 |
0.0794 |
-0.0141 |
1.9526 |
| 2026-04-13 12:12:43 |
QQQ13Apr26P616.00 |
1.3000 |
70 |
1.3700 |
212 |
1.3300 |
1.3300 |
18,449 |
1 | 6.5000 |
7.8700 |
1.0300 |
4.14% |
-0.8162 |
0.1998 |
-0.1660 |
0.0855 |
-0.0138 |
1.9526 |
| 2026-04-13 12:12:37 |
QQQ13Apr26P616.00 |
1.3100 |
65 |
1.3700 |
201 |
1.3000 |
1.3000 |
18,448 |
35 | 6.5000 |
7.8700 |
1.0300 |
4.00% |
-0.8283 |
0.1979 |
-0.1528 |
0.0820 |
-0.0140 |
1.9527 |
| 2026-04-13 12:12:34 |
QQQ13Apr26P616.00 |
1.3100 |
71 |
1.3700 |
211 |
1.3200 |
1.3200 |
18,413 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.00% |
-0.8283 |
0.1979 |
-0.1528 |
0.0820 |
-0.0140 |
1.9539 |
| 2026-04-13 12:12:30 |
QQQ13Apr26P616.00 |
1.3200 |
41 |
1.3700 |
201 |
1.3200 |
1.3200 |
18,413 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.06% |
-0.8246 |
0.1976 |
-0.1576 |
0.0831 |
-0.0139 |
1.9539 |
| 2026-04-13 12:12:26 |
QQQ13Apr26P616.00 |
1.3200 |
49 |
1.3700 |
200 |
1.3200 |
1.3200 |
18,413 |
1 | 6.5000 |
7.8700 |
1.0300 |
3.91% |
-0.8369 |
0.1960 |
-0.1436 |
0.0793 |
-0.0141 |
1.9539 |
| 2026-04-13 12:12:22 |
QQQ13Apr26P616.00 |
1.3000 |
43 |
1.3500 |
43 |
1.3500 |
1.3500 |
18,412 |
0 | 6.5000 |
7.8700 |
1.0300 |
4.02% |
-0.8232 |
0.2007 |
-0.1567 |
0.0835 |
-0.0139 |
1.9539 |
| 2026-04-13 12:12:18 |
QQQ13Apr26P616.00 |
1.3000 |
82 |
1.3500 |
1 |
1.3500 |
1.3500 |
18,412 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.97% |
-0.8272 |
0.2003 |
-0.1522 |
0.0823 |
-0.0140 |
1.9539 |
| 2026-04-13 12:12:13 |
QQQ13Apr26P616.00 |
1.3000 |
91 |
1.3700 |
75 |
1.3500 |
1.3500 |
18,412 |
0 | 6.5000 |
7.8700 |
1.0300 |
3.99% |
-0.8279 |
0.1987 |
-0.1526 |
0.0821 |
-0.0140 |
1.9539 |
| 2026-04-13 12:12:09 |
QQQ13Apr26P616.00 |
1.3200 |
49 |
1.3800 |
93 |
1.3500 |
1.3500 |
18,412 |
15 | 6.5000 |
7.8700 |
1.0300 |
4.07% |
-0.8250 |
0.1968 |
-0.1578 |
0.0829 |
-0.0139 |
1.9539 |
| 2026-04-13 12:12:05 |
QQQ13Apr26P616.00 |
1.3200 |
93 |
1.3800 |
70 |
1.3500 |
1.3500 |
18,397 |
2 | 6.5000 |
7.8700 |
1.0300 |
3.92% |
-0.8373 |
0.1952 |
-0.1438 |
0.0792 |
-0.0141 |
1.9544 |
| 2026-04-13 12:12:01 |
QQQ13Apr26P616.00 |
1.3400 |
92 |
1.4100 |
111 |
1.3800 |
1.3800 |
18,395 |
4 | 6.5000 |
7.8700 |
1.0300 |
4.17% |
-0.8229 |
0.1934 |
-0.1633 |
0.0836 |
-0.0139 |
1.9545 |
| 2026-04-13 12:11:57 |
QQQ13Apr26P616.00 |
1.3400 |
73 |
1.4100 |
108 |
1.3900 |
1.3900 |
18,391 |
— | 6.5000 |
7.8700 |
1.0300 |
4.17% |
-0.8229 |
0.1934 |
-0.1633 |
0.0836 |
-0.0139 |
1.9546 |