◢
QQQ13Apr26P617.00 – 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 |
QQQ13Apr26P617.00 |
1.7000 |
42 |
1.8000 |
50 |
1.7400 |
1.7400 |
9,923 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.77% |
-0.8559 |
0.1476 |
-0.1629 |
0.0731 |
-0.0145 |
3.1784 |
| 2026-04-13 12:27:33 |
QQQ13Apr26P617.00 |
1.7000 |
42 |
1.8000 |
50 |
1.7400 |
1.7400 |
9,923 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.71% |
-0.8597 |
0.1469 |
-0.1576 |
0.0718 |
-0.0145 |
3.1784 |
| 2026-04-13 12:27:29 |
QQQ13Apr26P617.00 |
1.6900 |
40 |
1.7800 |
40 |
1.7400 |
1.7400 |
9,923 |
0 | 7.4000 |
8.5000 |
1.6700 |
3.91% |
-0.9087 |
0.1303 |
-0.0911 |
0.0528 |
-0.0154 |
3.1784 |
| 2026-04-13 12:27:25 |
QQQ13Apr26P617.00 |
1.6900 |
40 |
1.7800 |
40 |
1.7400 |
1.7400 |
9,923 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.50% |
-0.8709 |
0.1453 |
-0.1408 |
0.0678 |
-0.0147 |
3.1784 |
| 2026-04-13 12:27:21 |
QQQ13Apr26P617.00 |
1.6900 |
42 |
1.7900 |
36 |
1.7400 |
1.7400 |
9,923 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.44% |
-0.8755 |
0.1436 |
-0.1350 |
0.0661 |
-0.0148 |
3.1784 |
| 2026-04-13 12:27:17 |
QQQ13Apr26P617.00 |
1.6900 |
40 |
1.7800 |
36 |
1.7300 |
1.7300 |
9,922 |
10 | 7.4000 |
8.5000 |
1.6700 |
4.50% |
-0.8709 |
0.1453 |
-0.1408 |
0.0678 |
-0.0147 |
3.1785 |
| 2026-04-13 12:27:13 |
QQQ13Apr26P617.00 |
1.7300 |
20 |
1.7900 |
40 |
1.7600 |
1.7600 |
9,912 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.54% |
-0.8720 |
0.1430 |
-0.1414 |
0.0674 |
-0.0147 |
3.1800 |
| 2026-04-13 12:27:09 |
QQQ13Apr26P617.00 |
1.7300 |
35 |
1.8000 |
50 |
1.7800 |
1.7800 |
9,911 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.55% |
-0.8723 |
0.1425 |
-0.1416 |
0.0673 |
-0.0148 |
3.1801 |
| 2026-04-13 12:27:05 |
QQQ13Apr26P617.00 |
1.7300 |
39 |
1.8000 |
50 |
1.7800 |
1.7800 |
9,911 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.28% |
-0.8896 |
0.1368 |
-0.1180 |
0.0607 |
-0.0150 |
3.1801 |
| 2026-04-13 12:27:01 |
QQQ13Apr26P617.00 |
1.7300 |
10 |
1.7800 |
39 |
1.7800 |
1.7800 |
9,911 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.53% |
-0.8718 |
0.1434 |
-0.1413 |
0.0675 |
-0.0147 |
3.1801 |
| 2026-04-13 12:26:58 |
QQQ13Apr26P617.00 |
1.7300 |
19 |
1.7800 |
35 |
1.7800 |
1.7800 |
9,911 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.60% |
-0.8678 |
0.1445 |
-0.1469 |
0.0689 |
-0.0147 |
3.1801 |
| 2026-04-13 12:26:54 |
QQQ13Apr26P617.00 |
1.7300 |
10 |
1.7800 |
42 |
1.7300 |
1.7300 |
9,910 |
2 | 7.4000 |
8.5000 |
1.6700 |
4.60% |
-0.8678 |
0.1445 |
-0.1469 |
0.0689 |
-0.0147 |
3.1803 |
| 2026-04-13 12:26:50 |
QQQ13Apr26P617.00 |
1.7300 |
10 |
1.7800 |
42 |
1.7500 |
1.7500 |
9,908 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.66% |
-0.8638 |
0.1455 |
-0.1524 |
0.0703 |
-0.0146 |
3.1806 |
| 2026-04-13 12:26:45 |
QQQ13Apr26P617.00 |
1.7300 |
10 |
1.7800 |
42 |
1.7500 |
1.7500 |
9,908 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.72% |
-0.8600 |
0.1464 |
-0.1578 |
0.0717 |
-0.0145 |
3.1806 |
| 2026-04-13 12:26:41 |
QQQ13Apr26P617.00 |
1.7300 |
10 |
1.7800 |
42 |
1.7500 |
1.7500 |
9,907 |
3 | 7.4000 |
8.5000 |
1.6700 |
4.66% |
-0.8638 |
0.1455 |
-0.1524 |
0.0703 |
-0.0146 |
3.1807 |
| 2026-04-13 12:26:37 |
QQQ13Apr26P617.00 |
1.6900 |
43 |
1.7500 |
23 |
1.7300 |
1.7300 |
9,904 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.20% |
-0.8878 |
0.1410 |
-0.1171 |
0.0614 |
-0.0150 |
3.1811 |
| 2026-04-13 12:26:33 |
QQQ13Apr26P617.00 |
1.6900 |
43 |
1.7500 |
23 |
1.7300 |
1.7300 |
9,904 |
7 | 7.4000 |
8.5000 |
1.6700 |
4.20% |
-0.8878 |
0.1410 |
-0.1171 |
0.0614 |
-0.0150 |
3.1811 |
| 2026-04-13 12:26:29 |
QQQ13Apr26P617.00 |
1.7300 |
6 |
1.7900 |
44 |
1.7500 |
1.7500 |
9,897 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.73% |
-0.8602 |
0.1459 |
-0.1579 |
0.0716 |
-0.0146 |
3.1822 |
| 2026-04-13 12:26:26 |
QQQ13Apr26P617.00 |
1.6800 |
47 |
1.7700 |
38 |
1.7200 |
1.7200 |
9,896 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.21% |
-0.8880 |
0.1405 |
-0.1172 |
0.0613 |
-0.0150 |
3.1823 |
| 2026-04-13 12:26:22 |
QQQ13Apr26P617.00 |
1.6700 |
38 |
1.7600 |
43 |
1.7200 |
1.7200 |
9,896 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.18% |
-0.8879 |
0.1414 |
-0.1166 |
0.0614 |
-0.0150 |
3.1823 |
| 2026-04-13 12:26:18 |
QQQ13Apr26P617.00 |
1.6700 |
38 |
1.7600 |
43 |
1.7200 |
1.7200 |
9,896 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.26% |
-0.8831 |
0.1432 |
-0.1228 |
0.0632 |
-0.0149 |
3.1823 |
| 2026-04-13 12:26:14 |
QQQ13Apr26P617.00 |
1.6800 |
37 |
1.7800 |
41 |
1.7600 |
1.7600 |
9,895 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.55% |
-0.8666 |
0.1469 |
-0.1462 |
0.0693 |
-0.0147 |
3.1825 |
| 2026-04-13 12:26:10 |
QQQ13Apr26P617.00 |
1.7000 |
43 |
1.8000 |
38 |
1.7600 |
1.7600 |
9,895 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.65% |
-0.8636 |
0.1460 |
-0.1522 |
0.0704 |
-0.0146 |
3.1825 |
| 2026-04-13 12:26:06 |
QQQ13Apr26P617.00 |
1.7000 |
47 |
1.8000 |
40 |
1.7600 |
1.7600 |
9,894 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.32% |
-0.8846 |
0.1398 |
-0.1236 |
0.0627 |
-0.0150 |
3.1826 |
| 2026-04-13 12:26:02 |
QQQ13Apr26P617.00 |
1.6900 |
46 |
1.7900 |
38 |
1.7600 |
1.7600 |
9,894 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.08% |
-0.8984 |
0.1350 |
-0.1047 |
0.0572 |
-0.0152 |
3.1826 |
| 2026-04-13 12:25:59 |
QQQ13Apr26P617.00 |
1.6900 |
41 |
1.7800 |
43 |
1.7600 |
1.7600 |
9,894 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.29% |
-0.8839 |
0.1412 |
-0.1233 |
0.0629 |
-0.0149 |
3.1826 |
| 2026-04-13 12:25:55 |
QQQ13Apr26P617.00 |
1.6900 |
42 |
1.7900 |
34 |
1.7500 |
1.7500 |
9,893 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.57% |
-0.8671 |
0.1459 |
-0.1465 |
0.0692 |
-0.0147 |
3.1827 |
| 2026-04-13 12:25:51 |
QQQ13Apr26P617.00 |
1.6900 |
44 |
1.7900 |
41 |
1.7500 |
1.7500 |
9,893 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.30% |
-0.8842 |
0.1408 |
-0.1234 |
0.0628 |
-0.0150 |
3.1827 |
| 2026-04-13 12:25:45 |
QQQ13Apr26P617.00 |
1.6800 |
101 |
1.7800 |
41 |
1.7300 |
1.7300 |
9,892 |
2 | 7.4000 |
8.5000 |
1.6700 |
4.29% |
-0.8837 |
0.1417 |
-0.1232 |
0.0630 |
-0.0149 |
3.1829 |
| 2026-04-13 12:25:41 |
QQQ13Apr26P617.00 |
1.6800 |
37 |
1.7800 |
43 |
1.7200 |
1.7200 |
9,890 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.67% |
-0.8588 |
0.1488 |
-0.1570 |
0.0721 |
-0.0145 |
3.1832 |
| 2026-04-13 12:25:38 |
QQQ13Apr26P617.00 |
1.7000 |
38 |
1.7700 |
44 |
1.7700 |
1.7700 |
9,889 |
1 | 7.4000 |
8.5000 |
1.6700 |
4.36% |
-0.8795 |
0.1428 |
-0.1293 |
0.0646 |
-0.0149 |
3.1833 |
| 2026-04-13 12:25:34 |
QQQ13Apr26P617.00 |
1.6700 |
100 |
1.7600 |
42 |
1.6700 |
1.6700 |
9,888 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.04% |
-0.8975 |
0.1374 |
-0.1042 |
0.0575 |
-0.0152 |
3.1835 |
| 2026-04-13 12:25:30 |
QQQ13Apr26P617.00 |
1.6700 |
100 |
1.7600 |
42 |
1.6700 |
1.6700 |
9,888 |
0 | 7.4000 |
8.5000 |
1.6700 |
4.11% |
-0.8925 |
0.1396 |
-0.1106 |
0.0596 |
-0.0151 |
3.1835 |
| 2026-04-13 12:25:26 |
QQQ13Apr26P617.00 |
1.6700 |
100 |
1.7600 |
42 |
1.6700 |
1.6700 |
9,888 |
15 | 7.4000 |
8.5000 |
1.6700 |
4.46% |
-0.8700 |
0.1473 |
-0.1402 |
0.0681 |
-0.0147 |
3.1835 |
| 2026-04-13 12:25:22 |
QQQ13Apr26P617.00 |
1.7000 |
5 |
1.7800 |
43 |
1.7500 |
1.7500 |
9,873 |
26 | 7.4000 |
8.5000 |
1.7400 |
4.69% |
-0.8592 |
0.1478 |
-0.1573 |
0.0719 |
-0.0145 |
3.1858 |
| 2026-04-13 12:25:18 |
QQQ13Apr26P617.00 |
1.7200 |
37 |
1.8200 |
43 |
1.8100 |
1.8100 |
9,847 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.75% |
-0.8606 |
0.1450 |
-0.1582 |
0.0715 |
-0.0146 |
3.1895 |
| 2026-04-13 12:25:14 |
QQQ13Apr26P617.00 |
1.7400 |
43 |
1.8300 |
43 |
1.8100 |
1.8100 |
9,847 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.66% |
-0.8691 |
0.1418 |
-0.1477 |
0.0685 |
-0.0147 |
3.1895 |
| 2026-04-13 12:25:11 |
QQQ13Apr26P617.00 |
1.7400 |
43 |
1.8300 |
43 |
1.8100 |
1.8100 |
9,847 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.59% |
-0.8731 |
0.1407 |
-0.1421 |
0.0670 |
-0.0148 |
3.1895 |
| 2026-04-13 12:25:07 |
QQQ13Apr26P617.00 |
1.7400 |
43 |
1.8300 |
43 |
1.8100 |
1.8100 |
9,847 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.39% |
-0.8860 |
0.1366 |
-0.1244 |
0.0621 |
-0.0150 |
3.1895 |
| 2026-04-13 12:25:03 |
QQQ13Apr26P617.00 |
1.7200 |
45 |
1.8100 |
27 |
1.7600 |
1.7600 |
9,846 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.42% |
-0.8807 |
0.1399 |
-0.1300 |
0.0642 |
-0.0149 |
3.1897 |
| 2026-04-13 12:24:59 |
QQQ13Apr26P617.00 |
1.7100 |
42 |
1.8100 |
42 |
1.7600 |
1.7600 |
9,846 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.34% |
-0.8850 |
0.1389 |
-0.1238 |
0.0625 |
-0.0150 |
3.1897 |
| 2026-04-13 12:24:55 |
QQQ13Apr26P617.00 |
1.7100 |
45 |
1.8100 |
39 |
1.8100 |
1.8100 |
9,845 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.34% |
-0.8850 |
0.1389 |
-0.1238 |
0.0625 |
-0.0150 |
3.1898 |
| 2026-04-13 12:24:51 |
QQQ13Apr26P617.00 |
1.7100 |
45 |
1.8100 |
45 |
1.8100 |
1.8100 |
9,845 |
2 | 7.4000 |
8.5000 |
1.7400 |
4.48% |
-0.8763 |
0.1417 |
-0.1356 |
0.0658 |
-0.0148 |
3.1898 |
| 2026-04-13 12:24:46 |
QQQ13Apr26P617.00 |
1.7100 |
45 |
1.8100 |
45 |
1.8100 |
1.8100 |
9,843 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.34% |
-0.8850 |
0.1389 |
-0.1238 |
0.0625 |
-0.0150 |
3.1901 |
| 2026-04-13 12:24:42 |
QQQ13Apr26P617.00 |
1.7100 |
45 |
1.8100 |
45 |
1.8100 |
1.8100 |
9,843 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.41% |
-0.8805 |
0.1404 |
-0.1298 |
0.0642 |
-0.0149 |
3.1901 |
| 2026-04-13 12:24:38 |
QQQ13Apr26P617.00 |
1.7500 |
49 |
1.8400 |
46 |
1.8100 |
1.8100 |
9,843 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.40% |
-0.8864 |
0.1357 |
-0.1246 |
0.0620 |
-0.0150 |
3.1901 |
| 2026-04-13 12:24:34 |
QQQ13Apr26P617.00 |
1.7100 |
43 |
1.8100 |
43 |
1.7600 |
1.7600 |
9,842 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.48% |
-0.8763 |
0.1417 |
-0.1356 |
0.0658 |
-0.0148 |
3.1902 |
| 2026-04-13 12:24:30 |
QQQ13Apr26P617.00 |
1.7300 |
38 |
1.8300 |
47 |
1.7700 |
1.7700 |
9,841 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.58% |
-0.8729 |
0.1411 |
-0.1420 |
0.0671 |
-0.0148 |
3.1904 |
| 2026-04-13 12:24:27 |
QQQ13Apr26P617.00 |
1.7300 |
38 |
1.8300 |
47 |
1.7700 |
1.7700 |
9,841 |
21 | 7.4000 |
8.5000 |
1.7400 |
4.51% |
-0.8771 |
0.1399 |
-0.1362 |
0.0655 |
-0.0148 |
3.1904 |
| 2026-04-13 12:24:23 |
QQQ13Apr26P617.00 |
1.7400 |
43 |
1.8400 |
45 |
1.7800 |
1.7800 |
9,820 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.39% |
-0.8862 |
0.1361 |
-0.1245 |
0.0620 |
-0.0150 |
3.1934 |
| 2026-04-13 12:24:19 |
QQQ13Apr26P617.00 |
1.7300 |
45 |
1.8200 |
51 |
1.7800 |
1.7800 |
9,820 |
2 | 7.4000 |
8.5000 |
1.7400 |
4.30% |
-0.8900 |
0.1358 |
-0.1182 |
0.0605 |
-0.0151 |
3.1934 |
| 2026-04-13 12:24:15 |
QQQ13Apr26P617.00 |
1.7300 |
45 |
1.8200 |
46 |
1.7900 |
1.7900 |
9,818 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.57% |
-0.8727 |
0.1416 |
-0.1418 |
0.0671 |
-0.0148 |
3.1937 |
| 2026-04-13 12:24:11 |
QQQ13Apr26P617.00 |
1.7300 |
20 |
1.8300 |
41 |
1.7900 |
1.7900 |
9,818 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.58% |
-0.8729 |
0.1411 |
-0.1420 |
0.0671 |
-0.0148 |
3.1937 |
| 2026-04-13 12:24:07 |
QQQ13Apr26P617.00 |
1.7900 |
1 |
1.8300 |
41 |
1.7400 |
1.7400 |
9,817 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.64% |
-0.8741 |
0.1385 |
-0.1429 |
0.0666 |
-0.0148 |
3.1938 |
| 2026-04-13 12:24:04 |
QQQ13Apr26P617.00 |
1.7000 |
49 |
1.7900 |
47 |
1.7400 |
1.7400 |
9,817 |
0 | 7.4000 |
8.5000 |
1.7400 |
4.38% |
-0.8799 |
0.1418 |
-0.1295 |
0.0645 |
-0.0149 |
3.1938 |
| 2026-04-13 12:24:00 |
QQQ13Apr26P617.00 |
1.7000 |
45 |
1.7900 |
47 |
1.7400 |
1.7400 |
9,817 |
1 | 7.4000 |
8.5000 |
1.7400 |
4.38% |
-0.8799 |
0.1418 |
-0.1295 |
0.0645 |
-0.0149 |
3.1938 |
| 2026-04-13 12:23:56 |
QQQ13Apr26P617.00 |
1.7000 |
25 |
1.8100 |
47 |
1.7500 |
1.7500 |
9,816 |
0 | 7.4000 |
8.5000 |
1.7500 |
4.60% |
-0.8678 |
0.1445 |
-0.1469 |
0.0689 |
-0.0147 |
3.1940 |
| 2026-04-13 12:23:52 |
QQQ13Apr26P617.00 |
1.7000 |
39 |
1.7700 |
25 |
1.7500 |
1.7500 |
9,816 |
1 | 7.4000 |
8.5000 |
1.7500 |
4.36% |
-0.8795 |
0.1428 |
-0.1293 |
0.0646 |
-0.0149 |
3.1940 |
| 2026-04-13 12:23:48 |
QQQ13Apr26P617.00 |
1.7200 |
27 |
1.8100 |
47 |
1.8500 |
1.8500 |
9,815 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.86% |
-0.8530 |
0.1470 |
-0.1686 |
0.0741 |
-0.0144 |
3.1941 |
| 2026-04-13 12:23:44 |
QQQ13Apr26P617.00 |
1.7500 |
47 |
1.8500 |
67 |
1.8500 |
1.8500 |
9,815 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.41% |
-0.8866 |
0.1352 |
-0.1247 |
0.0619 |
-0.0150 |
3.1941 |
| 2026-04-13 12:23:40 |
QQQ13Apr26P617.00 |
1.7500 |
134 |
1.8500 |
112 |
1.8500 |
1.8500 |
9,815 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.55% |
-0.8779 |
0.1381 |
-0.1367 |
0.0652 |
-0.0148 |
3.1941 |
| 2026-04-13 12:23:36 |
QQQ13Apr26P617.00 |
1.7700 |
25 |
1.8700 |
244 |
1.8500 |
1.8500 |
9,815 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.52% |
-0.8829 |
0.1350 |
-0.1313 |
0.0633 |
-0.0149 |
3.1941 |
| 2026-04-13 12:23:32 |
QQQ13Apr26P617.00 |
1.7800 |
73 |
1.8700 |
57 |
1.8500 |
1.8500 |
9,815 |
1 | 7.4000 |
8.5000 |
1.7900 |
4.67% |
-0.8747 |
0.1371 |
-0.1433 |
0.0664 |
-0.0148 |
3.1941 |
| 2026-04-13 12:23:28 |
QQQ13Apr26P617.00 |
1.7700 |
73 |
1.8500 |
70 |
1.8400 |
1.8400 |
9,814 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.21% |
-0.9009 |
0.1287 |
-0.1060 |
0.0561 |
-0.0152 |
3.1943 |
| 2026-04-13 12:23:24 |
QQQ13Apr26P617.00 |
1.7600 |
155 |
1.8400 |
164 |
1.8400 |
1.8400 |
9,814 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.41% |
-0.8866 |
0.1352 |
-0.1247 |
0.0619 |
-0.0150 |
3.1943 |
| 2026-04-13 12:23:21 |
QQQ13Apr26P617.00 |
1.7600 |
75 |
1.8400 |
235 |
1.8400 |
1.8400 |
9,814 |
1 | 7.4000 |
8.5000 |
1.7900 |
4.55% |
-0.8779 |
0.1381 |
-0.1367 |
0.0652 |
-0.0148 |
3.1943 |
| 2026-04-13 12:23:17 |
QQQ13Apr26P617.00 |
1.7600 |
184 |
1.8600 |
177 |
1.7900 |
1.7900 |
9,813 |
0 | 7.4000 |
8.5000 |
1.7900 |
4.57% |
-0.8783 |
0.1372 |
-0.1370 |
0.0651 |
-0.0149 |
3.1944 |
| 2026-04-13 12:23:13 |
QQQ13Apr26P617.00 |
1.7500 |
155 |
1.8100 |
10 |
1.7900 |
1.7900 |
9,813 |
1 | 7.4000 |
8.5000 |
1.7900 |
4.31% |
-0.8902 |
0.1354 |
-0.1183 |
0.0605 |
-0.0151 |
3.1944 |
| 2026-04-13 12:23:09 |
QQQ13Apr26P617.00 |
1.7600 |
55 |
1.8500 |
55 |
1.8000 |
1.8000 |
9,812 |
0 | 7.4000 |
8.5000 |
1.8000 |
4.63% |
-0.8739 |
0.1389 |
-0.1428 |
0.0667 |
-0.0148 |
3.1945 |
| 2026-04-13 12:23:05 |
QQQ13Apr26P617.00 |
1.7600 |
55 |
1.8500 |
55 |
1.8000 |
1.8000 |
9,812 |
0 | 7.4000 |
8.5000 |
1.8000 |
4.94% |
-0.8549 |
0.1434 |
-0.1699 |
0.0734 |
-0.0145 |
3.1945 |
| 2026-04-13 12:23:01 |
QQQ13Apr26P617.00 |
1.7600 |
132 |
1.8600 |
131 |
1.8000 |
1.8000 |
9,812 |
0 | 7.4000 |
8.5000 |
1.8000 |
4.64% |
-0.8741 |
0.1385 |
-0.1429 |
0.0666 |
-0.0148 |
3.1945 |
| 2026-04-13 12:22:57 |
QQQ13Apr26P617.00 |
1.7300 |
187 |
1.8200 |
102 |
1.8000 |
1.8000 |
9,812 |
25 | 7.4000 |
8.5000 |
1.8000 |
4.30% |
-0.8900 |
0.1358 |
-0.1182 |
0.0605 |
-0.0151 |
3.1945 |
| 2026-04-13 12:22:53 |
QQQ13Apr26P617.00 |
1.8000 |
20 |
1.8300 |
86 |
1.8000 |
1.8000 |
9,787 |
5 | 7.4000 |
8.5000 |
1.8000 |
4.96% |
-0.8554 |
0.1425 |
-0.1702 |
0.0733 |
-0.0145 |
3.1981 |
| 2026-04-13 12:22:50 |
QQQ13Apr26P617.00 |
1.8000 |
20 |
1.8600 |
90 |
1.8600 |
1.8600 |
9,782 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.74% |
-0.8710 |
0.1378 |
-0.1490 |
0.0678 |
-0.0147 |
3.1988 |
| 2026-04-13 12:22:46 |
QQQ13Apr26P617.00 |
1.8000 |
20 |
1.8600 |
90 |
1.8600 |
1.8600 |
9,782 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.74% |
-0.8710 |
0.1378 |
-0.1490 |
0.0678 |
-0.0147 |
3.1988 |
| 2026-04-13 12:22:42 |
QQQ13Apr26P617.00 |
1.8000 |
277 |
1.8900 |
1 |
1.8500 |
1.8500 |
9,781 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.57% |
-0.8839 |
0.1328 |
-0.1319 |
0.0629 |
-0.0149 |
3.1989 |
| 2026-04-13 12:22:38 |
QQQ13Apr26P617.00 |
1.8000 |
65 |
1.8900 |
177 |
1.8500 |
1.8500 |
9,781 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.70% |
-0.8757 |
0.1354 |
-0.1435 |
0.0660 |
-0.0148 |
3.1989 |
| 2026-04-13 12:22:34 |
QQQ13Apr26P617.00 |
1.8000 |
91 |
1.8900 |
65 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.57% |
-0.8839 |
0.1328 |
-0.1319 |
0.0629 |
-0.0149 |
3.1991 |
| 2026-04-13 12:22:30 |
QQQ13Apr26P617.00 |
1.8000 |
250 |
1.8900 |
55 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.57% |
-0.8839 |
0.1328 |
-0.1319 |
0.0629 |
-0.0149 |
3.1991 |
| 2026-04-13 12:22:26 |
QQQ13Apr26P617.00 |
1.8000 |
25 |
1.8900 |
55 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.70% |
-0.8757 |
0.1354 |
-0.1435 |
0.0660 |
-0.0148 |
3.1991 |
| 2026-04-13 12:22:22 |
QQQ13Apr26P617.00 |
1.8700 |
116 |
1.9700 |
255 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
5.45% |
-0.8437 |
0.1366 |
-0.1988 |
0.0771 |
-0.0143 |
3.1991 |
| 2026-04-13 12:22:19 |
QQQ13Apr26P617.00 |
1.8700 |
116 |
1.9700 |
255 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
5.28% |
-0.8532 |
0.1351 |
-0.1840 |
0.0740 |
-0.0144 |
3.1991 |
| 2026-04-13 12:22:15 |
QQQ13Apr26P617.00 |
1.8700 |
116 |
1.9700 |
255 |
1.9600 |
1.9600 |
9,780 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.70% |
-0.8868 |
0.1267 |
-0.1335 |
0.0618 |
-0.0150 |
3.1991 |
| 2026-04-13 12:22:11 |
QQQ13Apr26P617.00 |
1.8700 |
272 |
1.9600 |
25 |
1.9600 |
1.9600 |
9,780 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.39% |
-0.9043 |
0.1202 |
-0.1080 |
0.0547 |
-0.0153 |
3.1991 |
| 2026-04-13 12:22:07 |
QQQ13Apr26P617.00 |
1.8600 |
183 |
1.9600 |
25 |
1.9200 |
1.9200 |
9,779 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.30% |
-0.9091 |
0.1182 |
-0.1010 |
0.0527 |
-0.0154 |
3.1992 |
| 2026-04-13 12:22:03 |
QQQ13Apr26P617.00 |
1.8400 |
93 |
1.9300 |
43 |
1.9200 |
1.9200 |
9,779 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.17% |
-0.9135 |
0.1176 |
-0.0935 |
0.0508 |
-0.0154 |
3.1992 |
| 2026-04-13 12:21:59 |
QQQ13Apr26P617.00 |
1.8600 |
139 |
1.9700 |
308 |
1.9200 |
1.9200 |
9,779 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.77% |
-0.8824 |
0.1285 |
-0.1396 |
0.0635 |
-0.0149 |
3.1992 |
| 2026-04-13 12:21:55 |
QQQ13Apr26P617.00 |
1.8600 |
52 |
1.9800 |
33 |
1.8600 |
1.8600 |
9,778 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.63% |
-0.8909 |
0.1253 |
-0.1275 |
0.0602 |
-0.0151 |
3.1993 |
| 2026-04-13 12:21:51 |
QQQ13Apr26P617.00 |
1.8500 |
200 |
1.9500 |
76 |
1.8600 |
1.8600 |
9,778 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.44% |
-0.8992 |
0.1234 |
-0.1143 |
0.0568 |
-0.0152 |
3.1993 |
| 2026-04-13 12:21:48 |
QQQ13Apr26P617.00 |
1.8600 |
78 |
1.9400 |
86 |
1.8600 |
1.8600 |
9,778 |
2 | 7.4000 |
8.5000 |
1.8500 |
4.44% |
-0.8992 |
0.1234 |
-0.1143 |
0.0568 |
-0.0152 |
3.1993 |
| 2026-04-13 12:21:43 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
1.9600 |
159 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
5.06% |
-0.8676 |
0.1315 |
-0.1629 |
0.0690 |
-0.0147 |
3.1996 |
| 2026-04-13 12:21:39 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
1.9600 |
159 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.93% |
-0.8749 |
0.1296 |
-0.1518 |
0.0663 |
-0.0148 |
3.1996 |
| 2026-04-13 12:21:36 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
1.9600 |
129 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.86% |
-0.8789 |
0.1285 |
-0.1459 |
0.0648 |
-0.0149 |
3.1996 |
| 2026-04-13 12:21:32 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
1.9600 |
101 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.86% |
-0.8789 |
0.1285 |
-0.1459 |
0.0648 |
-0.0149 |
3.1996 |
| 2026-04-13 12:21:28 |
QQQ13Apr26P617.00 |
1.9000 |
55 |
1.9600 |
13 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.50% |
-0.9002 |
0.1210 |
-0.1149 |
0.0564 |
-0.0152 |
3.1996 |
| 2026-04-13 12:21:24 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
1.9800 |
181 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.67% |
-0.8916 |
0.1237 |
-0.1279 |
0.0599 |
-0.0151 |
3.1996 |
| 2026-04-13 12:21:20 |
QQQ13Apr26P617.00 |
1.9000 |
1 |
2.0000 |
283 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.90% |
-0.8797 |
0.1270 |
-0.1464 |
0.0645 |
-0.0149 |
3.1996 |
| 2026-04-13 12:21:16 |
QQQ13Apr26P617.00 |
1.8700 |
198 |
2.0000 |
207 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.51% |
-0.9003 |
0.1207 |
-0.1150 |
0.0564 |
-0.0152 |
3.1996 |
| 2026-04-13 12:21:12 |
QQQ13Apr26P617.00 |
1.8700 |
198 |
2.0000 |
35 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.95% |
-0.9316 |
0.1037 |
-0.0714 |
0.0425 |
-0.0158 |
3.1996 |
| 2026-04-13 12:21:09 |
QQQ13Apr26P617.00 |
1.8700 |
225 |
2.0000 |
35 |
1.9200 |
1.9200 |
9,776 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.95% |
-0.9316 |
0.1037 |
-0.0714 |
0.0425 |
-0.0158 |
3.1996 |
| 2026-04-13 12:21:05 |
QQQ13Apr26P617.00 |
1.8600 |
208 |
2.0000 |
56 |
1.9200 |
1.9200 |
9,776 |
1 | 7.4000 |
8.5000 |
1.8500 |
3.57% |
-0.9512 |
0.0881 |
-0.0454 |
0.0326 |
-0.0161 |
3.1996 |
| 2026-04-13 12:21:01 |
QQQ13Apr26P617.00 |
1.8600 |
208 |
2.0000 |
10 |
1.9100 |
1.9100 |
9,775 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.57% |
-0.9512 |
0.0881 |
-0.0454 |
0.0326 |
-0.0161 |
3.1997 |
| 2026-04-13 12:20:57 |
QQQ13Apr26P617.00 |
1.8600 |
208 |
2.0000 |
62 |
1.9100 |
1.9100 |
9,775 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.71% |
-0.9441 |
0.0944 |
-0.0546 |
0.0363 |
-0.0160 |
3.1997 |
| 2026-04-13 12:20:53 |
QQQ13Apr26P617.00 |
1.8600 |
208 |
2.0000 |
103 |
1.9100 |
1.9100 |
9,775 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.15% |
-0.9200 |
0.1113 |
-0.0870 |
0.0479 |
-0.0156 |
3.1997 |
| 2026-04-13 12:20:50 |
QQQ13Apr26P617.00 |
1.8600 |
140 |
2.0000 |
62 |
1.9100 |
1.9100 |
9,775 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.42% |
-0.9048 |
0.1190 |
-0.1083 |
0.0545 |
-0.0153 |
3.1997 |
| 2026-04-13 12:20:46 |
QQQ13Apr26P617.00 |
1.8500 |
177 |
2.0000 |
201 |
2.0000 |
2.0000 |
9,774 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.70% |
-0.9440 |
0.0947 |
-0.0545 |
0.0363 |
-0.0160 |
3.1999 |
| 2026-04-13 12:20:42 |
QQQ13Apr26P617.00 |
1.8500 |
177 |
2.0000 |
201 |
2.0000 |
2.0000 |
9,774 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.32% |
-0.9095 |
0.1171 |
-0.1013 |
0.0525 |
-0.0154 |
3.1999 |
| 2026-04-13 12:20:38 |
QQQ13Apr26P617.00 |
1.8500 |
177 |
2.0000 |
201 |
2.0000 |
2.0000 |
9,774 |
10 | 7.4000 |
8.5000 |
1.8500 |
4.23% |
-0.9146 |
0.1145 |
-0.0942 |
0.0503 |
-0.0155 |
3.1999 |
| 2026-04-13 12:20:34 |
QQQ13Apr26P617.00 |
1.9200 |
167 |
2.0000 |
12 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.20% |
-0.9208 |
0.1091 |
-0.0875 |
0.0475 |
-0.0156 |
3.2011 |
| 2026-04-13 12:20:29 |
QQQ13Apr26P617.00 |
1.9200 |
120 |
2.0000 |
12 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
3.99% |
-0.9322 |
0.1020 |
-0.0717 |
0.0422 |
-0.0158 |
3.2011 |
| 2026-04-13 12:20:26 |
QQQ13Apr26P617.00 |
1.9200 |
120 |
2.0000 |
12 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.38% |
-0.9106 |
0.1145 |
-0.1018 |
0.0520 |
-0.0154 |
3.2011 |
| 2026-04-13 12:20:22 |
QQQ13Apr26P617.00 |
1.9000 |
206 |
1.9900 |
73 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.60% |
-0.8961 |
0.1217 |
-0.1217 |
0.0581 |
-0.0152 |
3.2011 |
| 2026-04-13 12:20:18 |
QQQ13Apr26P617.00 |
1.9000 |
30 |
2.0000 |
73 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.90% |
-0.8797 |
0.1270 |
-0.1464 |
0.0645 |
-0.0149 |
3.2011 |
| 2026-04-13 12:20:14 |
QQQ13Apr26P617.00 |
1.9100 |
171 |
2.0100 |
205 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.63% |
-0.8966 |
0.1206 |
-0.1220 |
0.0579 |
-0.0152 |
3.2011 |
| 2026-04-13 12:20:10 |
QQQ13Apr26P617.00 |
1.9100 |
118 |
2.0100 |
51 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.55% |
-0.9011 |
0.1188 |
-0.1154 |
0.0560 |
-0.0152 |
3.2011 |
| 2026-04-13 12:20:06 |
QQQ13Apr26P617.00 |
1.9000 |
124 |
2.0000 |
48 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.61% |
-0.8963 |
0.1214 |
-0.1218 |
0.0580 |
-0.0152 |
3.2011 |
| 2026-04-13 12:20:02 |
QQQ13Apr26P617.00 |
1.8700 |
170 |
1.9800 |
259 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.79% |
-0.8828 |
0.1277 |
-0.1398 |
0.0634 |
-0.0149 |
3.2011 |
| 2026-04-13 12:19:58 |
QQQ13Apr26P617.00 |
1.8700 |
101 |
1.9900 |
250 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.86% |
-0.8789 |
0.1285 |
-0.1459 |
0.0648 |
-0.0149 |
3.2011 |
| 2026-04-13 12:19:54 |
QQQ13Apr26P617.00 |
1.8700 |
272 |
1.9900 |
201 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
5.00% |
-0.8713 |
0.1306 |
-0.1573 |
0.0676 |
-0.0147 |
3.2011 |
| 2026-04-13 12:19:50 |
QQQ13Apr26P617.00 |
1.8800 |
25 |
1.9900 |
209 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.87% |
-0.8791 |
0.1281 |
-0.1460 |
0.0647 |
-0.0149 |
3.2011 |
| 2026-04-13 12:19:46 |
QQQ13Apr26P617.00 |
1.8900 |
91 |
1.9900 |
154 |
1.9400 |
1.9400 |
9,764 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.67% |
-0.8916 |
0.1237 |
-0.1279 |
0.0599 |
-0.0151 |
3.2011 |
| 2026-04-13 12:19:42 |
QQQ13Apr26P617.00 |
1.8900 |
189 |
1.9900 |
80 |
1.9400 |
1.9400 |
9,764 |
2 | 7.4000 |
8.5000 |
1.8500 |
4.52% |
-0.9005 |
0.1203 |
-0.1151 |
0.0563 |
-0.0152 |
3.2011 |
| 2026-04-13 12:19:38 |
QQQ13Apr26P617.00 |
1.8900 |
91 |
1.9900 |
61 |
1.9300 |
1.9300 |
9,762 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.67% |
-0.8916 |
0.1237 |
-0.1279 |
0.0599 |
-0.0151 |
3.2014 |
| 2026-04-13 12:19:34 |
QQQ13Apr26P617.00 |
1.8700 |
205 |
2.0000 |
100 |
1.8900 |
1.8900 |
9,761 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.16% |
-0.9201 |
0.1109 |
-0.0871 |
0.0478 |
-0.0156 |
3.2015 |
| 2026-04-13 12:19:30 |
QQQ13Apr26P617.00 |
1.8700 |
205 |
2.0000 |
243 |
1.8900 |
1.8900 |
9,761 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.58% |
-0.8958 |
0.1225 |
-0.1215 |
0.0582 |
-0.0152 |
3.2015 |
| 2026-04-13 12:19:27 |
QQQ13Apr26P617.00 |
1.8700 |
205 |
2.0000 |
210 |
1.8900 |
1.8900 |
9,761 |
1 | 7.4000 |
8.5000 |
1.8500 |
4.43% |
-0.9050 |
0.1186 |
-0.1083 |
0.0544 |
-0.0153 |
3.2015 |
| 2026-04-13 12:19:23 |
QQQ13Apr26P617.00 |
1.8700 |
175 |
2.0000 |
47 |
1.9700 |
1.9700 |
9,760 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.43% |
-0.9050 |
0.1186 |
-0.1083 |
0.0544 |
-0.0153 |
3.2016 |
| 2026-04-13 12:19:19 |
QQQ13Apr26P617.00 |
1.8700 |
175 |
2.0000 |
47 |
1.9700 |
1.9700 |
9,760 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.16% |
-0.9201 |
0.1109 |
-0.0871 |
0.0478 |
-0.0156 |
3.2016 |
| 2026-04-13 12:19:15 |
QQQ13Apr26P617.00 |
1.8700 |
175 |
1.9700 |
99 |
1.9700 |
1.9700 |
9,760 |
0 | 7.4000 |
8.5000 |
1.8500 |
4.31% |
-0.9094 |
0.1175 |
-0.1012 |
0.0525 |
-0.0154 |
3.2016 |
| 2026-04-13 12:19:11 |
QQQ13Apr26P617.00 |
1.8700 |
136 |
1.9700 |
12 |
1.9700 |
1.9700 |
9,760 |
10 | 7.4000 |
8.5000 |
1.8500 |
4.31% |
-0.9094 |
0.1175 |
-0.1012 |
0.0525 |
-0.0154 |
3.2016 |
| 2026-04-13 12:19:07 |
QQQ13Apr26P617.00 |
1.8200 |
203 |
1.9200 |
40 |
1.8700 |
1.8700 |
9,750 |
2 | 7.4000 |
8.5000 |
1.8500 |
3.48% |
-0.9500 |
0.0920 |
-0.0451 |
0.0332 |
-0.0161 |
3.2030 |
| 2026-04-13 12:19:03 |
QQQ13Apr26P617.00 |
1.8200 |
52 |
1.8700 |
2 |
1.8500 |
1.8500 |
9,748 |
6 | 7.4000 |
8.5000 |
1.8500 |
4.27% |
-0.9021 |
0.1258 |
-0.1067 |
0.0556 |
-0.0153 |
3.2032 |
| 2026-04-13 12:18:59 |
QQQ13Apr26P617.00 |
1.8400 |
35 |
1.9000 |
2 |
1.8800 |
1.8800 |
9,742 |
0 | 7.4000 |
8.5000 |
1.8800 |
4.39% |
-0.8982 |
0.1258 |
-0.1137 |
0.0573 |
-0.0152 |
3.2041 |
| 2026-04-13 12:18:55 |
QQQ13Apr26P617.00 |
1.8400 |
118 |
1.9900 |
221 |
1.8800 |
1.8800 |
9,742 |
1 | 7.4000 |
8.5000 |
1.8800 |
5.03% |
-0.8670 |
0.1327 |
-0.1625 |
0.0692 |
-0.0147 |
3.2041 |
| 2026-04-13 12:18:51 |
QQQ13Apr26P617.00 |
1.8800 |
1 |
1.9900 |
176 |
1.8900 |
1.8900 |
9,741 |
0 | 7.4000 |
8.5000 |
1.8900 |
5.07% |
-0.8678 |
0.1311 |
-0.1631 |
0.0689 |
-0.0147 |
3.2042 |
| 2026-04-13 12:18:47 |
QQQ13Apr26P617.00 |
1.8700 |
107 |
1.9900 |
178 |
1.8900 |
1.8900 |
9,741 |
0 | 7.4000 |
8.5000 |
1.8900 |
4.79% |
-0.8829 |
0.1273 |
-0.1399 |
0.0633 |
-0.0149 |
3.2042 |
| 2026-04-13 12:18:42 |
QQQ13Apr26P617.00 |
1.8900 |
25 |
1.9900 |
37 |
1.8900 |
1.8900 |
9,741 |
0 | 7.4000 |
8.5000 |
1.8900 |
4.75% |
-0.8873 |
0.1252 |
-0.1343 |
0.0616 |
-0.0150 |
3.2042 |
| 2026-04-13 12:18:38 |
QQQ13Apr26P617.00 |
1.8900 |
36 |
1.9900 |
37 |
1.8900 |
1.8900 |
9,741 |
0 | 7.4000 |
8.5000 |
1.8900 |
4.43% |
-0.9051 |
0.1183 |
-0.1084 |
0.0544 |
-0.0153 |
3.2042 |
| 2026-04-13 12:18:34 |
QQQ13Apr26P617.00 |
1.8900 |
36 |
1.9900 |
40 |
1.8900 |
1.8900 |
9,741 |
1 | 7.4000 |
8.5000 |
1.8900 |
4.43% |
-0.9051 |
0.1183 |
-0.1084 |
0.0544 |
-0.0153 |
3.2042 |
| 2026-04-13 12:18:30 |
QQQ13Apr26P617.00 |
1.8900 |
25 |
1.9900 |
36 |
1.9600 |
1.9600 |
9,740 |
0 | 7.4000 |
8.5000 |
1.9100 |
4.52% |
-0.9005 |
0.1203 |
-0.1151 |
0.0563 |
-0.0152 |
3.2043 |
| 2026-04-13 12:18:26 |
QQQ13Apr26P617.00 |
1.8900 |
39 |
1.9900 |
32 |
1.9600 |
1.9600 |
9,740 |
3 | 7.4000 |
8.5000 |
1.9100 |
4.67% |
-0.8916 |
0.1237 |
-0.1279 |
0.0599 |
-0.0151 |
3.2043 |
| 2026-04-13 12:18:22 |
QQQ13Apr26P617.00 |
1.8900 |
39 |
1.9900 |
9 |
1.9100 |
1.9100 |
9,737 |
1 | 7.4000 |
8.5000 |
1.9100 |
4.06% |
-0.9259 |
0.1072 |
-0.0794 |
0.0451 |
-0.0157 |
3.2047 |
| 2026-04-13 12:18:18 |
QQQ13Apr26P617.00 |
1.8900 |
39 |
2.0100 |
39 |
2.0200 |
2.0200 |
9,736 |
7 | 7.4000 |
8.5000 |
1.9300 |
4.45% |
-0.9054 |
0.1175 |
-0.1086 |
0.0542 |
-0.0153 |
3.2049 |
| 2026-04-13 12:18:14 |
QQQ13Apr26P617.00 |
1.9500 |
4 |
2.0200 |
41 |
1.9500 |
1.9500 |
9,729 |
2 | 7.4000 |
8.5000 |
1.9300 |
4.97% |
-0.8810 |
0.1244 |
-0.1472 |
0.0640 |
-0.0149 |
3.2058 |
| 2026-04-13 12:18:10 |
QQQ13Apr26P617.00 |
1.9500 |
5 |
2.0200 |
41 |
2.0400 |
2.0400 |
9,727 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.97% |
-0.8810 |
0.1244 |
-0.1472 |
0.0640 |
-0.0149 |
3.2060 |
| 2026-04-13 12:18:06 |
QQQ13Apr26P617.00 |
1.9500 |
5 |
2.0200 |
41 |
2.0400 |
2.0400 |
9,727 |
18 | 7.4000 |
8.5000 |
1.9300 |
4.83% |
-0.8889 |
0.1219 |
-0.1352 |
0.0610 |
-0.0150 |
3.2060 |
| 2026-04-13 12:18:02 |
QQQ13Apr26P617.00 |
1.9400 |
25 |
2.1300 |
53 |
1.9600 |
1.9600 |
9,709 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.26% |
-0.8717 |
0.1238 |
-0.1658 |
0.0675 |
-0.0147 |
3.2082 |
| 2026-04-13 12:17:58 |
QQQ13Apr26P617.00 |
1.9400 |
25 |
2.1300 |
53 |
1.9600 |
1.9600 |
9,709 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.19% |
-0.8754 |
0.1229 |
-0.1599 |
0.0661 |
-0.0148 |
3.2082 |
| 2026-04-13 12:17:54 |
QQQ13Apr26P617.00 |
1.9400 |
25 |
2.1300 |
53 |
1.9600 |
1.9600 |
9,709 |
1 | 7.4000 |
8.5000 |
1.9300 |
5.13% |
-0.8790 |
0.1219 |
-0.1543 |
0.0648 |
-0.0149 |
3.2082 |
| 2026-04-13 12:17:50 |
QQQ13Apr26P617.00 |
1.9600 |
1 |
2.1400 |
53 |
2.0000 |
2.0000 |
9,708 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.48% |
-0.8620 |
0.1250 |
-0.1828 |
0.0709 |
-0.0146 |
3.2083 |
| 2026-04-13 12:17:46 |
QQQ13Apr26P617.00 |
1.9600 |
1 |
2.1400 |
53 |
2.0000 |
2.0000 |
9,708 |
5 | 7.4000 |
8.5000 |
1.9300 |
5.42% |
-0.8654 |
0.1243 |
-0.1773 |
0.0698 |
-0.0146 |
3.2083 |
| 2026-04-13 12:17:41 |
QQQ13Apr26P617.00 |
1.9500 |
32 |
2.1400 |
53 |
1.9800 |
1.9800 |
9,703 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.70% |
-0.9037 |
0.1128 |
-0.1171 |
0.0550 |
-0.0153 |
3.2089 |
| 2026-04-13 12:17:36 |
QQQ13Apr26P617.00 |
1.9600 |
32 |
2.1600 |
37 |
1.9800 |
1.9800 |
9,703 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.50% |
-0.8624 |
0.1243 |
-0.1831 |
0.0708 |
-0.0146 |
3.2089 |
| 2026-04-13 12:17:32 |
QQQ13Apr26P617.00 |
1.9600 |
32 |
2.1600 |
37 |
1.9800 |
1.9800 |
9,703 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.31% |
-0.8726 |
0.1220 |
-0.1665 |
0.0671 |
-0.0148 |
3.2089 |
| 2026-04-13 12:17:28 |
QQQ13Apr26P617.00 |
1.9600 |
32 |
2.1600 |
37 |
1.9800 |
1.9800 |
9,703 |
6 | 7.4000 |
8.5000 |
1.9300 |
5.44% |
-0.8657 |
0.1236 |
-0.1776 |
0.0696 |
-0.0146 |
3.2089 |
| 2026-04-13 12:17:25 |
QQQ13Apr26P617.00 |
1.9800 |
37 |
2.1700 |
53 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.34% |
-0.8732 |
0.1210 |
-0.1669 |
0.0669 |
-0.0148 |
3.2096 |
| 2026-04-13 12:17:21 |
QQQ13Apr26P617.00 |
2.0100 |
25 |
2.2000 |
33 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.82% |
-0.8516 |
0.1235 |
-0.2055 |
0.0745 |
-0.0144 |
3.2096 |
| 2026-04-13 12:17:17 |
QQQ13Apr26P617.00 |
2.0300 |
25 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.41% |
-0.8746 |
0.1184 |
-0.1681 |
0.0664 |
-0.0148 |
3.2096 |
| 2026-04-13 12:17:12 |
QQQ13Apr26P617.00 |
2.0300 |
25 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.34% |
-0.8782 |
0.1175 |
-0.1622 |
0.0651 |
-0.0149 |
3.2096 |
| 2026-04-13 12:17:07 |
QQQ13Apr26P617.00 |
2.0400 |
25 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.07% |
-0.8934 |
0.1127 |
-0.1380 |
0.0592 |
-0.0151 |
3.2096 |
| 2026-04-13 12:17:03 |
QQQ13Apr26P617.00 |
2.0400 |
33 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.21% |
-0.8857 |
0.1151 |
-0.1503 |
0.0622 |
-0.0150 |
3.2096 |
| 2026-04-13 12:16:59 |
QQQ13Apr26P617.00 |
2.0400 |
20 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.29% |
-0.8819 |
0.1162 |
-0.1564 |
0.0636 |
-0.0149 |
3.2096 |
| 2026-04-13 12:16:56 |
QQQ13Apr26P617.00 |
2.0500 |
33 |
2.2000 |
41 |
2.1000 |
2.1000 |
9,697 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.30% |
-0.8821 |
0.1159 |
-0.1565 |
0.0636 |
-0.0149 |
3.2096 |
| 2026-04-13 12:16:51 |
QQQ13Apr26P617.00 |
2.0700 |
33 |
2.2000 |
39 |
2.1000 |
2.1000 |
9,697 |
200 | 7.4000 |
8.5000 |
1.9300 |
5.31% |
-0.8825 |
0.1153 |
-0.1568 |
0.0635 |
-0.0149 |
3.2096 |
| 2026-04-13 12:16:47 |
QQQ13Apr26P617.00 |
2.1000 |
25 |
2.2000 |
39 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.61% |
-0.8691 |
0.1177 |
-0.1802 |
0.0684 |
-0.0147 |
3.2330 |
| 2026-04-13 12:16:42 |
QQQ13Apr26P617.00 |
2.1000 |
25 |
2.2000 |
39 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.20% |
-0.8904 |
0.1121 |
-0.1450 |
0.0604 |
-0.0151 |
3.2330 |
| 2026-04-13 12:16:38 |
QQQ13Apr26P617.00 |
2.1000 |
25 |
2.2000 |
39 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.80% |
-0.9111 |
0.1042 |
-0.1120 |
0.0518 |
-0.0154 |
3.2330 |
| 2026-04-13 12:16:34 |
QQQ13Apr26P617.00 |
2.1000 |
40 |
2.2000 |
41 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.71% |
-0.9158 |
0.1020 |
-0.1048 |
0.0497 |
-0.0155 |
3.2330 |
| 2026-04-13 12:16:30 |
QQQ13Apr26P617.00 |
2.1200 |
35 |
2.2000 |
25 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.82% |
-0.9113 |
0.1036 |
-0.1122 |
0.0517 |
-0.0154 |
3.2330 |
| 2026-04-13 12:16:26 |
QQQ13Apr26P617.00 |
2.1200 |
20 |
2.2500 |
57 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.26% |
-0.8915 |
0.1099 |
-0.1457 |
0.0599 |
-0.0151 |
3.2330 |
| 2026-04-13 12:16:22 |
QQQ13Apr26P617.00 |
2.1200 |
37 |
2.2500 |
52 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.94% |
-0.9077 |
0.1040 |
-0.1195 |
0.0533 |
-0.0154 |
3.2330 |
| 2026-04-13 12:16:18 |
QQQ13Apr26P617.00 |
2.1400 |
37 |
2.2500 |
51 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.28% |
-0.8918 |
0.1093 |
-0.1459 |
0.0598 |
-0.0151 |
3.2330 |
| 2026-04-13 12:16:15 |
QQQ13Apr26P617.00 |
2.1400 |
37 |
2.2500 |
51 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.28% |
-0.8918 |
0.1093 |
-0.1459 |
0.0598 |
-0.0151 |
3.2330 |
| 2026-04-13 12:16:11 |
QQQ13Apr26P617.00 |
2.1400 |
37 |
2.2500 |
51 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.20% |
-0.8957 |
0.1081 |
-0.1396 |
0.0583 |
-0.0151 |
3.2330 |
| 2026-04-13 12:16:07 |
QQQ13Apr26P617.00 |
2.1400 |
26 |
2.2500 |
41 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.78% |
-0.9169 |
0.0994 |
-0.1055 |
0.0492 |
-0.0155 |
3.2330 |
| 2026-04-13 12:16:02 |
QQQ13Apr26P617.00 |
2.1400 |
37 |
2.2500 |
52 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.13% |
-0.8996 |
0.1067 |
-0.1331 |
0.0566 |
-0.0152 |
3.2330 |
| 2026-04-13 12:15:58 |
QQQ13Apr26P617.00 |
2.1400 |
37 |
2.2500 |
52 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.96% |
-0.9079 |
0.1034 |
-0.1197 |
0.0531 |
-0.0154 |
3.2330 |
| 2026-04-13 12:15:55 |
QQQ13Apr26P617.00 |
2.1600 |
41 |
2.2500 |
15 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.80% |
-0.9172 |
0.0988 |
-0.1055 |
0.0491 |
-0.0155 |
3.2330 |
| 2026-04-13 12:15:51 |
QQQ13Apr26P617.00 |
2.1600 |
41 |
2.2500 |
15 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.98% |
-0.9082 |
0.1028 |
-0.1199 |
0.0530 |
-0.0154 |
3.2330 |
| 2026-04-13 12:15:46 |
QQQ13Apr26P617.00 |
2.1600 |
41 |
2.2500 |
15 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
3.35% |
-0.9790 |
0.0468 |
-0.0141 |
0.0162 |
-0.0166 |
3.2330 |
| 2026-04-13 12:15:42 |
QQQ13Apr26P617.00 |
2.1600 |
47 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.16% |
-0.9494 |
0.0777 |
-0.0570 |
0.0335 |
-0.0161 |
3.2330 |
| 2026-04-13 12:15:38 |
QQQ13Apr26P617.00 |
2.1600 |
47 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.30% |
-0.9434 |
0.0823 |
-0.0661 |
0.0366 |
-0.0160 |
3.2330 |
| 2026-04-13 12:15:34 |
QQQ13Apr26P617.00 |
2.1600 |
47 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.30% |
-0.9434 |
0.0823 |
-0.0661 |
0.0366 |
-0.0160 |
3.2330 |
| 2026-04-13 12:15:30 |
QQQ13Apr26P617.00 |
2.1600 |
47 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.30% |
-0.9466 |
0.0786 |
-0.0625 |
0.0350 |
-0.0160 |
3.2330 |
| 2026-04-13 12:15:27 |
QQQ13Apr26P617.00 |
2.1600 |
47 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.30% |
-0.9434 |
0.0823 |
-0.0661 |
0.0366 |
-0.0160 |
3.2330 |
| 2026-04-13 12:15:23 |
QQQ13Apr26P617.00 |
2.1600 |
37 |
2.2900 |
25 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.01% |
-0.9558 |
0.0725 |
-0.0474 |
0.0301 |
-0.0162 |
3.2330 |
| 2026-04-13 12:15:18 |
QQQ13Apr26P617.00 |
2.1600 |
33 |
2.2900 |
38 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.01% |
-0.9087 |
0.1017 |
-0.1202 |
0.0528 |
-0.0154 |
3.2330 |
| 2026-04-13 12:15:15 |
QQQ13Apr26P617.00 |
2.1700 |
38 |
2.2900 |
38 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.84% |
-0.9177 |
0.0974 |
-0.1060 |
0.0489 |
-0.0155 |
3.2330 |
| 2026-04-13 12:15:11 |
QQQ13Apr26P617.00 |
2.1700 |
38 |
2.2900 |
38 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.93% |
-0.9132 |
0.0995 |
-0.1132 |
0.0508 |
-0.0154 |
3.2330 |
| 2026-04-13 12:15:07 |
QQQ13Apr26P617.00 |
2.1700 |
38 |
2.2900 |
38 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.93% |
-0.9132 |
0.0995 |
-0.1132 |
0.0508 |
-0.0154 |
3.2330 |
| 2026-04-13 12:15:02 |
QQQ13Apr26P617.00 |
2.1700 |
38 |
2.2900 |
38 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.93% |
-0.9132 |
0.0995 |
-0.1132 |
0.0508 |
-0.0154 |
3.2330 |
| 2026-04-13 12:14:58 |
QQQ13Apr26P617.00 |
2.1900 |
25 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.21% |
-0.9010 |
0.1038 |
-0.1341 |
0.0560 |
-0.0152 |
3.2330 |
| 2026-04-13 12:14:54 |
QQQ13Apr26P617.00 |
2.1800 |
40 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.95% |
-0.9135 |
0.0990 |
-0.1134 |
0.0507 |
-0.0154 |
3.2330 |
| 2026-04-13 12:14:50 |
QQQ13Apr26P617.00 |
2.1900 |
40 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.13% |
-0.9051 |
0.1023 |
-0.1274 |
0.0544 |
-0.0153 |
3.2330 |
| 2026-04-13 12:14:46 |
QQQ13Apr26P617.00 |
2.1900 |
51 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.56% |
-0.9326 |
0.0888 |
-0.0833 |
0.0420 |
-0.0158 |
3.2330 |
| 2026-04-13 12:14:42 |
QQQ13Apr26P617.00 |
2.1900 |
51 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.45% |
-0.9379 |
0.0855 |
-0.0750 |
0.0394 |
-0.0159 |
3.2330 |
| 2026-04-13 12:14:38 |
QQQ13Apr26P617.00 |
2.1900 |
45 |
2.3000 |
119 |
2.3000 |
2.3000 |
9,497 |
7 | 7.4000 |
8.5000 |
1.9300 |
4.96% |
-0.9136 |
0.0987 |
-0.1134 |
0.0507 |
-0.0155 |
3.2330 |
| 2026-04-13 12:14:34 |
QQQ13Apr26P617.00 |
2.1900 |
42 |
2.3000 |
119 |
2.3500 |
2.3500 |
9,490 |
0 | 7.4000 |
8.5000 |
1.9300 |
4.96% |
-0.9136 |
0.0987 |
-0.1134 |
0.0507 |
-0.0155 |
3.2337 |
| 2026-04-13 12:14:30 |
QQQ13Apr26P617.00 |
2.1900 |
35 |
2.3000 |
119 |
2.3500 |
2.3500 |
9,490 |
0 | 7.4000 |
8.5000 |
1.9300 |
5.13% |
-0.9051 |
0.1023 |
-0.1274 |
0.0544 |
-0.0153 |
3.2337 |
| 2026-04-13 12:14:26 |
QQQ13Apr26P617.00 |
2.2000 |
47 |
2.3000 |
119 |
2.3500 |
2.3500 |
9,490 |
— | 7.4000 |
8.5000 |
1.9300 |
4.78% |
-0.9228 |
0.0940 |
-0.0989 |
0.0465 |
-0.0156 |
3.2337 |