◢
QQQ10Aug26C718.00 – 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 |
| 2026-08-10 13:15:00 |
QQQ10Aug26C718.00 |
0.8800 |
19 |
5.0000 |
1 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.61% |
0.9531 |
0.0563 |
-0.1006 |
0.0370 |
0.0187 |
4.3808 |
| 2026-08-10 13:14:56 |
QQQ10Aug26C718.00 |
2.6900 |
63 |
3.1200 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9901 |
0.0209 |
-0.0328 |
0.0100 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:52 |
QQQ10Aug26C718.00 |
2.7200 |
59 |
3.1300 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9901 |
0.0209 |
-0.0328 |
0.0100 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:48 |
QQQ10Aug26C718.00 |
2.6900 |
76 |
3.1300 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9904 |
0.0204 |
-0.0324 |
0.0097 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:44 |
QQQ10Aug26C718.00 |
2.7400 |
10 |
3.1500 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9910 |
0.0193 |
-0.0315 |
0.0092 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:40 |
QQQ10Aug26C718.00 |
2.7400 |
43 |
3.1600 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9909 |
0.0194 |
-0.0316 |
0.0093 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:36 |
QQQ10Aug26C718.00 |
2.7400 |
63 |
3.1600 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9911 |
0.0191 |
-0.0313 |
0.0091 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:32 |
QQQ10Aug26C718.00 |
2.7400 |
79 |
3.1700 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9909 |
0.0194 |
-0.0316 |
0.0093 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:28 |
QQQ10Aug26C718.00 |
2.7800 |
31 |
3.1700 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9913 |
0.0185 |
-0.0309 |
0.0089 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:25 |
QQQ10Aug26C718.00 |
2.7800 |
27 |
3.1700 |
41 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9911 |
0.0189 |
-0.0312 |
0.0090 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:21 |
QQQ10Aug26C718.00 |
2.7800 |
21 |
3.1700 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9913 |
0.0185 |
-0.0309 |
0.0089 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:16 |
QQQ10Aug26C718.00 |
2.7800 |
71 |
3.1800 |
36 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9919 |
0.0175 |
-0.0301 |
0.0084 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:13 |
QQQ10Aug26C718.00 |
2.7800 |
52 |
3.1800 |
36 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9915 |
0.0182 |
-0.0307 |
0.0087 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:09 |
QQQ10Aug26C718.00 |
2.7800 |
78 |
3.1800 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9910 |
0.0193 |
-0.0315 |
0.0092 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:05 |
QQQ10Aug26C718.00 |
2.7800 |
78 |
3.1800 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9912 |
0.0187 |
-0.0311 |
0.0089 |
0.0195 |
4.3808 |
| 2026-08-10 13:14:01 |
QQQ10Aug26C718.00 |
2.7800 |
63 |
3.2100 |
46 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.36% |
0.9911 |
0.0191 |
-0.0313 |
0.0091 |
0.0195 |
4.3808 |
| 2026-08-10 13:13:57 |
QQQ10Aug26C718.00 |
2.7900 |
28 |
3.2100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9477 |
0.0571 |
-0.1152 |
0.0403 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:53 |
QQQ10Aug26C718.00 |
2.7900 |
33 |
3.2200 |
38 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9486 |
0.0564 |
-0.1139 |
0.0398 |
0.0187 |
4.3808 |
| 2026-08-10 13:13:49 |
QQQ10Aug26C718.00 |
2.8100 |
62 |
3.1900 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9497 |
0.0554 |
-0.1122 |
0.0391 |
0.0187 |
4.3808 |
| 2026-08-10 13:13:45 |
QQQ10Aug26C718.00 |
2.7900 |
57 |
3.1900 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9497 |
0.0554 |
-0.1122 |
0.0391 |
0.0187 |
4.3808 |
| 2026-08-10 13:13:41 |
QQQ10Aug26C718.00 |
2.7800 |
63 |
3.1900 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9491 |
0.0559 |
-0.1131 |
0.0394 |
0.0187 |
4.3808 |
| 2026-08-10 13:13:37 |
QQQ10Aug26C718.00 |
2.7800 |
63 |
3.1900 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9491 |
0.0559 |
-0.1131 |
0.0394 |
0.0187 |
4.3808 |
| 2026-08-10 13:13:33 |
QQQ10Aug26C718.00 |
2.7700 |
63 |
3.1900 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9477 |
0.0571 |
-0.1152 |
0.0403 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:29 |
QQQ10Aug26C718.00 |
2.7600 |
28 |
3.1700 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9477 |
0.0571 |
-0.1152 |
0.0403 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:25 |
QQQ10Aug26C718.00 |
2.7600 |
28 |
3.1700 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9472 |
0.0576 |
-0.1161 |
0.0407 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:21 |
QQQ10Aug26C718.00 |
2.7600 |
48 |
3.1700 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9477 |
0.0571 |
-0.1152 |
0.0403 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:17 |
QQQ10Aug26C718.00 |
2.7600 |
63 |
3.1700 |
19 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9477 |
0.0571 |
-0.1152 |
0.0403 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:13 |
QQQ10Aug26C718.00 |
2.7400 |
15 |
3.1700 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9466 |
0.0581 |
-0.1169 |
0.0410 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:10 |
QQQ10Aug26C718.00 |
2.7400 |
15 |
3.1700 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9463 |
0.0584 |
-0.1174 |
0.0412 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:06 |
QQQ10Aug26C718.00 |
2.7400 |
26 |
3.1100 |
10 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9466 |
0.0581 |
-0.1169 |
0.0410 |
0.0186 |
4.3808 |
| 2026-08-10 13:13:02 |
QQQ10Aug26C718.00 |
2.7400 |
27 |
3.1100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9454 |
0.0591 |
-0.1187 |
0.0417 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:58 |
QQQ10Aug26C718.00 |
2.7400 |
27 |
3.1100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9445 |
0.0599 |
-0.1200 |
0.0423 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:54 |
QQQ10Aug26C718.00 |
2.7400 |
27 |
3.1100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9448 |
0.0597 |
-0.1195 |
0.0421 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:50 |
QQQ10Aug26C718.00 |
2.7400 |
41 |
3.1100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9448 |
0.0597 |
-0.1195 |
0.0421 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:46 |
QQQ10Aug26C718.00 |
2.7400 |
52 |
3.1100 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9436 |
0.0607 |
-0.1213 |
0.0428 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:42 |
QQQ10Aug26C718.00 |
2.7400 |
68 |
3.1300 |
7 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9436 |
0.0607 |
-0.1213 |
0.0428 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:38 |
QQQ10Aug26C718.00 |
2.7400 |
61 |
3.1300 |
7 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9442 |
0.0602 |
-0.1204 |
0.0424 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:34 |
QQQ10Aug26C718.00 |
2.7200 |
47 |
3.1300 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9448 |
0.0597 |
-0.1195 |
0.0421 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:30 |
QQQ10Aug26C718.00 |
2.7200 |
63 |
3.1300 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9442 |
0.0602 |
-0.1204 |
0.0424 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:26 |
QQQ10Aug26C718.00 |
2.7200 |
63 |
3.1300 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9439 |
0.0604 |
-0.1209 |
0.0426 |
0.0186 |
4.3808 |
| 2026-08-10 13:12:22 |
QQQ10Aug26C718.00 |
2.6900 |
28 |
3.0700 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9402 |
0.0636 |
-0.1263 |
0.0448 |
0.0185 |
4.3808 |
| 2026-08-10 13:12:18 |
QQQ10Aug26C718.00 |
2.6900 |
86 |
3.0900 |
28 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9415 |
0.0625 |
-0.1245 |
0.0441 |
0.0185 |
4.3808 |
| 2026-08-10 13:12:15 |
QQQ10Aug26C718.00 |
2.6900 |
87 |
3.1000 |
26 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9424 |
0.0617 |
-0.1231 |
0.0435 |
0.0185 |
4.3808 |
| 2026-08-10 13:12:11 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9421 |
0.0620 |
-0.1235 |
0.0437 |
0.0185 |
4.3808 |
| 2026-08-10 13:12:07 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9408 |
0.0630 |
-0.1254 |
0.0445 |
0.0185 |
4.3808 |
| 2026-08-10 13:12:03 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9399 |
0.0638 |
-0.1267 |
0.0450 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:59 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9396 |
0.0641 |
-0.1272 |
0.0452 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:55 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9396 |
0.0641 |
-0.1272 |
0.0452 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:51 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9402 |
0.0636 |
-0.1263 |
0.0448 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:47 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9392 |
0.0644 |
-0.1276 |
0.0454 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:43 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9383 |
0.0652 |
-0.1290 |
0.0460 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:39 |
QQQ10Aug26C718.00 |
2.6700 |
30 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9392 |
0.0644 |
-0.1276 |
0.0454 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:35 |
QQQ10Aug26C718.00 |
2.6600 |
65 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9415 |
0.0625 |
-0.1245 |
0.0441 |
0.0185 |
4.3808 |
| 2026-08-10 13:11:31 |
QQQ10Aug26C718.00 |
2.4800 |
22 |
3.0100 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9373 |
0.0660 |
-0.1304 |
0.0465 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:27 |
QQQ10Aug26C718.00 |
2.7000 |
30 |
3.0300 |
30 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.95% |
0.9343 |
0.0684 |
-0.1347 |
0.0483 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:23 |
QQQ10Aug26C718.00 |
2.7000 |
30 |
3.0500 |
40 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9342 |
0.0669 |
-0.1376 |
0.0483 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:19 |
QQQ10Aug26C718.00 |
2.7000 |
30 |
3.0800 |
27 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9352 |
0.0661 |
-0.1362 |
0.0477 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:15 |
QQQ10Aug26C718.00 |
2.7000 |
26 |
3.0800 |
27 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9358 |
0.0656 |
-0.1352 |
0.0474 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:11 |
QQQ10Aug26C718.00 |
2.7000 |
19 |
3.0800 |
27 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9368 |
0.0648 |
-0.1338 |
0.0468 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:07 |
QQQ10Aug26C718.00 |
2.7000 |
19 |
3.0800 |
27 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9355 |
0.0659 |
-0.1357 |
0.0475 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:03 |
QQQ10Aug26C718.00 |
2.7000 |
19 |
3.0800 |
27 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9355 |
0.0659 |
-0.1357 |
0.0475 |
0.0184 |
4.3808 |
| 2026-08-10 13:11:00 |
QQQ10Aug26C718.00 |
2.7000 |
22 |
3.0900 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9381 |
0.0638 |
-0.1320 |
0.0461 |
0.0184 |
4.3808 |
| 2026-08-10 13:10:56 |
QQQ10Aug26C718.00 |
2.7000 |
22 |
3.0900 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9375 |
0.0643 |
-0.1329 |
0.0464 |
0.0184 |
4.3808 |
| 2026-08-10 13:10:52 |
QQQ10Aug26C718.00 |
2.7000 |
22 |
3.0900 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9378 |
0.0640 |
-0.1324 |
0.0462 |
0.0184 |
4.3808 |
| 2026-08-10 13:10:48 |
QQQ10Aug26C718.00 |
2.7000 |
20 |
3.0900 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9365 |
0.0651 |
-0.1343 |
0.0470 |
0.0184 |
4.3808 |
| 2026-08-10 13:10:44 |
QQQ10Aug26C718.00 |
2.7000 |
20 |
3.0900 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9365 |
0.0651 |
-0.1343 |
0.0470 |
0.0184 |
4.3808 |
| 2026-08-10 13:10:40 |
QQQ10Aug26C718.00 |
2.7000 |
35 |
3.1400 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9387 |
0.0633 |
-0.1310 |
0.0457 |
0.0185 |
4.3808 |
| 2026-08-10 13:10:36 |
QQQ10Aug26C718.00 |
2.7900 |
58 |
3.1800 |
40 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9424 |
0.0603 |
-0.1256 |
0.0435 |
0.0185 |
4.3808 |
| 2026-08-10 13:10:32 |
QQQ10Aug26C718.00 |
2.8000 |
70 |
3.2100 |
24 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9445 |
0.0585 |
-0.1225 |
0.0423 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:28 |
QQQ10Aug26C718.00 |
2.8000 |
67 |
3.2100 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9439 |
0.0590 |
-0.1233 |
0.0426 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:24 |
QQQ10Aug26C718.00 |
2.8000 |
67 |
3.2100 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9445 |
0.0585 |
-0.1225 |
0.0423 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:20 |
QQQ10Aug26C718.00 |
2.8000 |
70 |
3.2100 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9454 |
0.0578 |
-0.1211 |
0.0417 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:16 |
QQQ10Aug26C718.00 |
2.7900 |
53 |
3.2100 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9448 |
0.0583 |
-0.1220 |
0.0421 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:12 |
QQQ10Aug26C718.00 |
2.7900 |
53 |
3.2100 |
35 |
2.9000 |
2.9500 |
8,968 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9442 |
0.0588 |
-0.1229 |
0.0424 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:08 |
QQQ10Aug26C718.00 |
2.8600 |
45 |
3.1400 |
11 |
2.9000 |
2.9500 |
8,968 |
2 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9436 |
0.0593 |
-0.1238 |
0.0428 |
0.0186 |
4.3808 |
| 2026-08-10 13:10:04 |
QQQ10Aug26C718.00 |
2.9700 |
35 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
5.07% |
0.9460 |
0.0573 |
-0.1203 |
0.0414 |
0.0186 |
4.3812 |
| 2026-08-10 13:10:01 |
QQQ10Aug26C718.00 |
2.9700 |
35 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.68% |
0.9597 |
0.0490 |
-0.0922 |
0.0327 |
0.0189 |
4.3812 |
| 2026-08-10 13:09:57 |
QQQ10Aug26C718.00 |
2.9700 |
35 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.35% |
0.9704 |
0.0409 |
-0.0710 |
0.0254 |
0.0191 |
4.3812 |
| 2026-08-10 13:09:53 |
QQQ10Aug26C718.00 |
2.8500 |
84 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9691 |
0.0421 |
-0.0734 |
0.0263 |
0.0191 |
4.3812 |
| 2026-08-10 13:09:49 |
QQQ10Aug26C718.00 |
2.8500 |
84 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9697 |
0.0414 |
-0.0725 |
0.0259 |
0.0191 |
4.3812 |
| 2026-08-10 13:09:45 |
QQQ10Aug26C718.00 |
2.8500 |
84 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9683 |
0.0430 |
-0.0747 |
0.0269 |
0.0190 |
4.3812 |
| 2026-08-10 13:09:41 |
QQQ10Aug26C718.00 |
2.8500 |
89 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9680 |
0.0433 |
-0.0751 |
0.0271 |
0.0190 |
4.3812 |
| 2026-08-10 13:09:37 |
QQQ10Aug26C718.00 |
2.8500 |
89 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9685 |
0.0428 |
-0.0744 |
0.0268 |
0.0190 |
4.3812 |
| 2026-08-10 13:09:32 |
QQQ10Aug26C718.00 |
2.8500 |
89 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9680 |
0.0433 |
-0.0751 |
0.0271 |
0.0190 |
4.3812 |
| 2026-08-10 13:09:28 |
QQQ10Aug26C718.00 |
2.8500 |
89 |
3.2500 |
33 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9683 |
0.0430 |
-0.0747 |
0.0269 |
0.0190 |
4.3812 |
| 2026-08-10 13:09:24 |
QQQ10Aug26C718.00 |
2.8500 |
60 |
3.2500 |
10 |
2.9000 |
3.0400 |
8,966 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9689 |
0.0423 |
-0.0738 |
0.0265 |
0.0191 |
4.3812 |
| 2026-08-10 13:09:20 |
QQQ10Aug26C718.00 |
2.8200 |
55 |
3.2500 |
35 |
2.9000 |
3.0400 |
8,966 |
3 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9687 |
0.0425 |
-0.0741 |
0.0266 |
0.0191 |
4.3812 |
| 2026-08-10 13:09:16 |
QQQ10Aug26C718.00 |
2.9600 |
26 |
3.1500 |
35 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9689 |
0.0423 |
-0.0738 |
0.0265 |
0.0191 |
4.3816 |
| 2026-08-10 13:09:12 |
QQQ10Aug26C718.00 |
2.9600 |
29 |
3.1500 |
35 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9687 |
0.0425 |
-0.0741 |
0.0266 |
0.0191 |
4.3816 |
| 2026-08-10 13:09:08 |
QQQ10Aug26C718.00 |
2.7800 |
35 |
3.1500 |
35 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9658 |
0.0457 |
-0.0784 |
0.0286 |
0.0190 |
4.3816 |
| 2026-08-10 13:09:04 |
QQQ10Aug26C718.00 |
2.7800 |
21 |
3.1700 |
36 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9644 |
0.0473 |
-0.0805 |
0.0295 |
0.0190 |
4.3816 |
| 2026-08-10 13:09:00 |
QQQ10Aug26C718.00 |
2.7800 |
40 |
3.1700 |
23 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9660 |
0.0455 |
-0.0781 |
0.0284 |
0.0190 |
4.3816 |
| 2026-08-10 13:08:57 |
QQQ10Aug26C718.00 |
2.7800 |
66 |
3.1700 |
35 |
2.9000 |
2.9700 |
8,963 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9660 |
0.0455 |
-0.0781 |
0.0284 |
0.0190 |
4.3816 |
| 2026-08-10 13:08:53 |
QQQ10Aug26C718.00 |
2.7800 |
66 |
3.1700 |
35 |
2.9000 |
2.9700 |
8,963 |
37 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9654 |
0.0462 |
-0.0791 |
0.0289 |
0.0190 |
4.3816 |
| 2026-08-10 13:08:49 |
QQQ10Aug26C718.00 |
2.7600 |
70 |
3.1700 |
38 |
2.9000 |
2.9400 |
8,926 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9658 |
0.0457 |
-0.0784 |
0.0286 |
0.0190 |
4.3875 |
| 2026-08-10 13:08:45 |
QQQ10Aug26C718.00 |
2.7400 |
70 |
3.1700 |
35 |
2.9000 |
2.9400 |
8,926 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9649 |
0.0468 |
-0.0798 |
0.0292 |
0.0190 |
4.3875 |
| 2026-08-10 13:08:41 |
QQQ10Aug26C718.00 |
1.4300 |
35 |
4.1900 |
28 |
2.9000 |
2.9400 |
8,926 |
13 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9642 |
0.0475 |
-0.0808 |
0.0297 |
0.0190 |
4.3875 |
| 2026-08-10 13:08:37 |
QQQ10Aug26C718.00 |
2.8600 |
30 |
3.1300 |
35 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.39% |
0.9639 |
0.0478 |
-0.0812 |
0.0299 |
0.0190 |
4.3896 |
| 2026-08-10 13:08:33 |
QQQ10Aug26C718.00 |
2.7400 |
57 |
3.1500 |
30 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9769 |
0.0364 |
-0.0567 |
0.0206 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:29 |
QQQ10Aug26C718.00 |
2.7400 |
56 |
3.1500 |
120 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9762 |
0.0374 |
-0.0578 |
0.0212 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:25 |
QQQ10Aug26C718.00 |
2.7400 |
56 |
3.1600 |
143 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9764 |
0.0372 |
-0.0575 |
0.0210 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:21 |
QQQ10Aug26C718.00 |
2.7400 |
61 |
3.1400 |
21 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9766 |
0.0369 |
-0.0573 |
0.0209 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:17 |
QQQ10Aug26C718.00 |
2.7400 |
95 |
3.1400 |
60 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9756 |
0.0382 |
-0.0586 |
0.0216 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:13 |
QQQ10Aug26C718.00 |
2.7200 |
95 |
3.1200 |
60 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9756 |
0.0382 |
-0.0586 |
0.0216 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:09 |
QQQ10Aug26C718.00 |
2.7800 |
25 |
3.1400 |
60 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.97% |
0.9756 |
0.0382 |
-0.0586 |
0.0216 |
0.0192 |
4.3896 |
| 2026-08-10 13:08:05 |
QQQ10Aug26C718.00 |
2.7800 |
25 |
3.1600 |
120 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.33% |
0.9910 |
0.0193 |
-0.0313 |
0.0092 |
0.0195 |
4.3896 |
| 2026-08-10 13:08:01 |
QQQ10Aug26C718.00 |
2.7800 |
15 |
3.1700 |
11 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9911 |
0.0190 |
-0.0312 |
0.0090 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:57 |
QQQ10Aug26C718.00 |
2.7800 |
95 |
3.2300 |
60 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9920 |
0.0173 |
-0.0298 |
0.0082 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:54 |
QQQ10Aug26C718.00 |
2.7900 |
73 |
3.1200 |
60 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9922 |
0.0169 |
-0.0296 |
0.0081 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:50 |
QQQ10Aug26C718.00 |
2.7900 |
120 |
3.1200 |
142 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9919 |
0.0174 |
-0.0300 |
0.0083 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:46 |
QQQ10Aug26C718.00 |
2.7900 |
28 |
3.1100 |
25 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9920 |
0.0173 |
-0.0298 |
0.0082 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:42 |
QQQ10Aug26C718.00 |
2.7900 |
28 |
3.1100 |
25 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9919 |
0.0174 |
-0.0300 |
0.0083 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:38 |
QQQ10Aug26C718.00 |
2.7900 |
28 |
3.1100 |
25 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9918 |
0.0178 |
-0.0302 |
0.0085 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:34 |
QQQ10Aug26C718.00 |
2.7900 |
43 |
3.1100 |
44 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9919 |
0.0176 |
-0.0301 |
0.0084 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:30 |
QQQ10Aug26C718.00 |
2.7900 |
85 |
3.1100 |
55 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9916 |
0.0181 |
-0.0305 |
0.0086 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:26 |
QQQ10Aug26C718.00 |
2.7900 |
85 |
3.1100 |
55 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9916 |
0.0181 |
-0.0305 |
0.0086 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:22 |
QQQ10Aug26C718.00 |
2.8600 |
10 |
3.1100 |
35 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9918 |
0.0178 |
-0.0302 |
0.0085 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:18 |
QQQ10Aug26C718.00 |
2.8600 |
60 |
3.1100 |
47 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9917 |
0.0179 |
-0.0304 |
0.0086 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:14 |
QQQ10Aug26C718.00 |
2.8600 |
60 |
3.1100 |
47 |
2.9000 |
2.9400 |
8,913 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9916 |
0.0181 |
-0.0305 |
0.0086 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:10 |
QQQ10Aug26C718.00 |
2.8600 |
60 |
3.1100 |
47 |
2.9000 |
2.9400 |
8,913 |
1 | 5.4500 |
6.8100 |
2.3400 |
3.35% |
0.9910 |
0.0192 |
-0.0313 |
0.0091 |
0.0195 |
4.3896 |
| 2026-08-10 13:07:06 |
QQQ10Aug26C718.00 |
2.7500 |
136 |
3.1100 |
47 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9923 |
0.0168 |
-0.0293 |
0.0080 |
0.0195 |
4.3897 |
| 2026-08-10 13:07:02 |
QQQ10Aug26C718.00 |
2.7300 |
105 |
3.1100 |
54 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9917 |
0.0180 |
-0.0302 |
0.0085 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:58 |
QQQ10Aug26C718.00 |
2.7300 |
101 |
3.1100 |
54 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9915 |
0.0183 |
-0.0305 |
0.0087 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:54 |
QQQ10Aug26C718.00 |
2.7300 |
105 |
3.1100 |
51 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9915 |
0.0183 |
-0.0305 |
0.0087 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:51 |
QQQ10Aug26C718.00 |
2.8100 |
10 |
3.1100 |
107 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9915 |
0.0183 |
-0.0305 |
0.0087 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:47 |
QQQ10Aug26C718.00 |
2.8100 |
145 |
3.1100 |
107 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9911 |
0.0192 |
-0.0312 |
0.0091 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:43 |
QQQ10Aug26C718.00 |
2.8100 |
145 |
3.1100 |
107 |
2.9000 |
2.9100 |
8,912 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9912 |
0.0191 |
-0.0310 |
0.0090 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:39 |
QQQ10Aug26C718.00 |
2.8100 |
145 |
3.1100 |
151 |
2.9000 |
2.9100 |
8,912 |
1 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9911 |
0.0192 |
-0.0312 |
0.0091 |
0.0195 |
4.3897 |
| 2026-08-10 13:06:35 |
QQQ10Aug26C718.00 |
2.8100 |
145 |
3.1100 |
130 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9911 |
0.0192 |
-0.0312 |
0.0091 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:31 |
QQQ10Aug26C718.00 |
2.8100 |
145 |
3.1100 |
156 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.32% |
0.9910 |
0.0194 |
-0.0313 |
0.0092 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:27 |
QQQ10Aug26C718.00 |
2.8100 |
5 |
3.1200 |
171 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.72% |
0.9827 |
0.0306 |
-0.0460 |
0.0162 |
0.0193 |
4.3899 |
| 2026-08-10 13:06:23 |
QQQ10Aug26C718.00 |
2.8100 |
10 |
3.1200 |
86 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9935 |
0.0153 |
-0.0271 |
0.0069 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:19 |
QQQ10Aug26C718.00 |
2.8100 |
10 |
3.1200 |
40 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9938 |
0.0145 |
-0.0265 |
0.0066 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:15 |
QQQ10Aug26C718.00 |
2.8000 |
60 |
3.1200 |
73 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9942 |
0.0138 |
-0.0260 |
0.0062 |
0.0196 |
4.3899 |
| 2026-08-10 13:06:11 |
QQQ10Aug26C718.00 |
2.7400 |
115 |
3.1200 |
51 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9938 |
0.0145 |
-0.0265 |
0.0066 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:07 |
QQQ10Aug26C718.00 |
2.7800 |
10 |
3.0600 |
42 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9932 |
0.0158 |
-0.0274 |
0.0071 |
0.0195 |
4.3899 |
| 2026-08-10 13:06:03 |
QQQ10Aug26C718.00 |
2.7700 |
13 |
3.0600 |
62 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9932 |
0.0158 |
-0.0274 |
0.0071 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:59 |
QQQ10Aug26C718.00 |
2.6700 |
290 |
3.0600 |
131 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9932 |
0.0158 |
-0.0274 |
0.0071 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:55 |
QQQ10Aug26C718.00 |
2.6700 |
83 |
3.0600 |
131 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9924 |
0.0175 |
-0.0286 |
0.0079 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:51 |
QQQ10Aug26C718.00 |
2.6700 |
105 |
3.0600 |
164 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9924 |
0.0175 |
-0.0286 |
0.0079 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:47 |
QQQ10Aug26C718.00 |
2.7200 |
27 |
3.0600 |
69 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9930 |
0.0163 |
-0.0277 |
0.0073 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:43 |
QQQ10Aug26C718.00 |
2.7200 |
46 |
3.0600 |
55 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9931 |
0.0161 |
-0.0276 |
0.0073 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:39 |
QQQ10Aug26C718.00 |
2.7200 |
68 |
3.0600 |
26 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9933 |
0.0156 |
-0.0273 |
0.0071 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:35 |
QQQ10Aug26C718.00 |
2.6400 |
116 |
3.0600 |
84 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9926 |
0.0171 |
-0.0284 |
0.0077 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:31 |
QQQ10Aug26C718.00 |
2.6200 |
199 |
3.0600 |
80 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9925 |
0.0173 |
-0.0285 |
0.0078 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:27 |
QQQ10Aug26C718.00 |
2.6200 |
73 |
3.0100 |
11 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9922 |
0.0178 |
-0.0289 |
0.0081 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:23 |
QQQ10Aug26C718.00 |
2.6200 |
90 |
3.0100 |
16 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9920 |
0.0184 |
-0.0292 |
0.0083 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:19 |
QQQ10Aug26C718.00 |
2.6200 |
64 |
3.0100 |
277 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9921 |
0.0180 |
-0.0290 |
0.0081 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:15 |
QQQ10Aug26C718.00 |
2.6200 |
91 |
3.0100 |
10 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9915 |
0.0193 |
-0.0299 |
0.0087 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:11 |
QQQ10Aug26C718.00 |
2.6200 |
143 |
3.0100 |
23 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9922 |
0.0178 |
-0.0289 |
0.0081 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:07 |
QQQ10Aug26C718.00 |
2.6200 |
115 |
3.0100 |
31 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9915 |
0.0193 |
-0.0299 |
0.0087 |
0.0195 |
4.3899 |
| 2026-08-10 13:05:03 |
QQQ10Aug26C718.00 |
2.6000 |
142 |
3.0300 |
244 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9914 |
0.0195 |
-0.0300 |
0.0088 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:59 |
QQQ10Aug26C718.00 |
2.7100 |
20 |
3.0900 |
250 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9928 |
0.0166 |
-0.0280 |
0.0075 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:55 |
QQQ10Aug26C718.00 |
2.7100 |
115 |
3.1100 |
147 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9931 |
0.0161 |
-0.0276 |
0.0073 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:51 |
QQQ10Aug26C718.00 |
2.7000 |
106 |
3.1100 |
129 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9937 |
0.0148 |
-0.0267 |
0.0067 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:48 |
QQQ10Aug26C718.00 |
2.7700 |
60 |
3.1100 |
165 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9932 |
0.0158 |
-0.0274 |
0.0071 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:44 |
QQQ10Aug26C718.00 |
2.7700 |
60 |
3.1100 |
79 |
2.9000 |
2.9900 |
8,911 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9938 |
0.0145 |
-0.0265 |
0.0066 |
0.0195 |
4.3899 |
| 2026-08-10 13:04:40 |
QQQ10Aug26C718.00 |
2.7700 |
169 |
3.1100 |
13 |
2.9000 |
2.9900 |
8,911 |
1 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9943 |
0.0136 |
-0.0259 |
0.0062 |
0.0196 |
4.3899 |
| 2026-08-10 13:04:36 |
QQQ10Aug26C718.00 |
2.7700 |
263 |
3.2000 |
238 |
2.9000 |
2.9400 |
8,910 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9943 |
0.0136 |
-0.0259 |
0.0062 |
0.0196 |
4.3901 |
| 2026-08-10 13:04:32 |
QQQ10Aug26C718.00 |
2.8100 |
134 |
3.2400 |
143 |
2.9000 |
2.9400 |
8,910 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9946 |
0.0129 |
-0.0254 |
0.0058 |
0.0196 |
4.3901 |
| 2026-08-10 13:04:28 |
QQQ10Aug26C718.00 |
2.8000 |
150 |
3.2500 |
147 |
2.9000 |
2.9400 |
8,910 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9948 |
0.0125 |
-0.0251 |
0.0057 |
0.0196 |
4.3901 |
| 2026-08-10 13:04:24 |
QQQ10Aug26C718.00 |
2.8000 |
154 |
3.1500 |
80 |
2.9000 |
2.9400 |
8,910 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9946 |
0.0129 |
-0.0254 |
0.0058 |
0.0196 |
4.3901 |
| 2026-08-10 13:04:20 |
QQQ10Aug26C718.00 |
2.7500 |
231 |
3.1500 |
80 |
2.9000 |
2.9400 |
8,910 |
100 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9940 |
0.0142 |
-0.0263 |
0.0064 |
0.0196 |
4.3901 |
| 2026-08-10 13:04:16 |
QQQ10Aug26C718.00 |
2.7500 |
146 |
3.0200 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9934 |
0.0154 |
-0.0272 |
0.0070 |
0.0195 |
4.4065 |
| 2026-08-10 13:04:12 |
QQQ10Aug26C718.00 |
2.7300 |
95 |
3.0300 |
20 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9938 |
0.0145 |
-0.0265 |
0.0066 |
0.0195 |
4.4065 |
| 2026-08-10 13:04:08 |
QQQ10Aug26C718.00 |
2.6400 |
172 |
3.0300 |
120 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9923 |
0.0176 |
-0.0287 |
0.0080 |
0.0195 |
4.4065 |
| 2026-08-10 13:04:04 |
QQQ10Aug26C718.00 |
2.6200 |
95 |
3.0200 |
172 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9920 |
0.0182 |
-0.0291 |
0.0082 |
0.0195 |
4.4065 |
| 2026-08-10 13:04:00 |
QQQ10Aug26C718.00 |
2.6800 |
10 |
2.9800 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9912 |
0.0199 |
-0.0303 |
0.0090 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:56 |
QQQ10Aug26C718.00 |
2.6800 |
10 |
2.9800 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9914 |
0.0195 |
-0.0300 |
0.0088 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:52 |
QQQ10Aug26C718.00 |
2.6800 |
60 |
2.9800 |
14 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9914 |
0.0195 |
-0.0300 |
0.0088 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:48 |
QQQ10Aug26C718.00 |
2.6300 |
32 |
2.9800 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9917 |
0.0189 |
-0.0296 |
0.0086 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:44 |
QQQ10Aug26C718.00 |
2.6300 |
27 |
2.9800 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9917 |
0.0189 |
-0.0296 |
0.0086 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:40 |
QQQ10Aug26C718.00 |
2.6300 |
18 |
2.9800 |
12 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9916 |
0.0191 |
-0.0298 |
0.0086 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:36 |
QQQ10Aug26C718.00 |
2.6300 |
18 |
2.9800 |
10 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9913 |
0.0197 |
-0.0302 |
0.0089 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:32 |
QQQ10Aug26C718.00 |
2.6300 |
6 |
2.9800 |
12 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9909 |
0.0205 |
-0.0308 |
0.0093 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:28 |
QQQ10Aug26C718.00 |
2.6300 |
23 |
2.9900 |
34 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
3.17% |
0.9906 |
0.0211 |
-0.0312 |
0.0095 |
0.0195 |
4.4065 |
| 2026-08-10 13:03:24 |
QQQ10Aug26C718.00 |
2.6300 |
25 |
3.0200 |
21 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.07% |
0.9690 |
0.0455 |
-0.0695 |
0.0264 |
0.0191 |
4.4065 |
| 2026-08-10 13:03:20 |
QQQ10Aug26C718.00 |
2.6300 |
95 |
3.0200 |
31 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.07% |
0.9694 |
0.0450 |
-0.0689 |
0.0261 |
0.0191 |
4.4065 |
| 2026-08-10 13:03:16 |
QQQ10Aug26C718.00 |
2.6000 |
91 |
3.0300 |
31 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.07% |
0.9683 |
0.0464 |
-0.0705 |
0.0269 |
0.0190 |
4.4065 |
| 2026-08-10 13:03:12 |
QQQ10Aug26C718.00 |
2.5900 |
95 |
3.0300 |
36 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.07% |
0.9683 |
0.0464 |
-0.0705 |
0.0269 |
0.0190 |
4.4065 |
| 2026-08-10 13:03:08 |
QQQ10Aug26C718.00 |
2.7100 |
7 |
3.0400 |
12 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.07% |
0.9687 |
0.0458 |
-0.0698 |
0.0266 |
0.0191 |
4.4065 |
| 2026-08-10 13:03:04 |
QQQ10Aug26C718.00 |
2.7100 |
80 |
3.0400 |
8 |
2.9000 |
2.9300 |
8,810 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9428 |
0.0616 |
-0.1221 |
0.0433 |
0.0185 |
4.4065 |
| 2026-08-10 13:03:00 |
QQQ10Aug26C718.00 |
2.7100 |
95 |
3.0400 |
60 |
2.9000 |
2.9300 |
8,810 |
1 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9446 |
0.0601 |
-0.1194 |
0.0422 |
0.0186 |
4.4065 |
| 2026-08-10 13:02:57 |
QQQ10Aug26C718.00 |
2.6700 |
95 |
2.9300 |
1 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9412 |
0.0629 |
-0.1244 |
0.0442 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:53 |
QQQ10Aug26C718.00 |
2.6700 |
120 |
2.9300 |
1 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9419 |
0.0624 |
-0.1235 |
0.0439 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:49 |
QQQ10Aug26C718.00 |
1.3500 |
172 |
2.9300 |
36 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9425 |
0.0619 |
-0.1226 |
0.0435 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:45 |
QQQ10Aug26C718.00 |
2.7000 |
72 |
3.1000 |
42 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9419 |
0.0624 |
-0.1235 |
0.0439 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:41 |
QQQ10Aug26C718.00 |
2.7000 |
53 |
3.1000 |
60 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9434 |
0.0611 |
-0.1212 |
0.0429 |
0.0186 |
4.4067 |
| 2026-08-10 13:02:37 |
QQQ10Aug26C718.00 |
2.6800 |
7 |
3.0500 |
1 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9434 |
0.0611 |
-0.1212 |
0.0429 |
0.0186 |
4.4067 |
| 2026-08-10 13:02:33 |
QQQ10Aug26C718.00 |
2.6600 |
56 |
3.0500 |
60 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9422 |
0.0621 |
-0.1230 |
0.0437 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:29 |
QQQ10Aug26C718.00 |
2.6600 |
60 |
3.0400 |
60 |
2.9000 |
2.9000 |
8,809 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9387 |
0.0651 |
-0.1280 |
0.0457 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:25 |
QQQ10Aug26C718.00 |
2.7700 |
180 |
3.0800 |
39 |
2.9000 |
2.9000 |
8,809 |
8 | 5.4500 |
6.8100 |
2.3400 |
4.93% |
0.9393 |
0.0645 |
-0.1271 |
0.0453 |
0.0185 |
4.4067 |
| 2026-08-10 13:02:21 |
QQQ10Aug26C718.00 |
2.6600 |
1,220 |
3.0800 |
39 |
2.9000 |
2.9300 |
8,801 |
47 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9647 |
0.0482 |
-0.0784 |
0.0294 |
0.0190 |
4.4081 |
| 2026-08-10 13:02:17 |
QQQ10Aug26C718.00 |
1.5600 |
7 |
2.8000 |
4 |
2.9000 |
2.8000 |
8,754 |
4 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9664 |
0.0463 |
-0.0760 |
0.0282 |
0.0190 |
4.4160 |
| 2026-08-10 13:02:13 |
QQQ10Aug26C718.00 |
2.6300 |
109 |
3.0700 |
120 |
2.9000 |
2.8500 |
8,750 |
1 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9635 |
0.0496 |
-0.0802 |
0.0302 |
0.0189 |
4.4167 |
| 2026-08-10 13:02:09 |
QQQ10Aug26C718.00 |
2.6300 |
60 |
3.1000 |
60 |
2.9000 |
2.8700 |
8,749 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9645 |
0.0485 |
-0.0788 |
0.0295 |
0.0190 |
4.4169 |
| 2026-08-10 13:02:06 |
QQQ10Aug26C718.00 |
2.6300 |
140 |
3.0900 |
120 |
2.9000 |
2.8700 |
8,749 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9649 |
0.0479 |
-0.0781 |
0.0292 |
0.0190 |
4.4169 |
| 2026-08-10 13:02:02 |
QQQ10Aug26C718.00 |
2.6300 |
156 |
3.1100 |
273 |
2.9000 |
2.8700 |
8,749 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9649 |
0.0479 |
-0.0781 |
0.0292 |
0.0190 |
4.4169 |
| 2026-08-10 13:01:58 |
QQQ10Aug26C718.00 |
2.6300 |
152 |
3.1100 |
147 |
2.9000 |
2.8700 |
8,749 |
0 | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9666 |
0.0461 |
-0.0757 |
0.0281 |
0.0190 |
4.4169 |
| 2026-08-10 13:01:54 |
QQQ10Aug26C718.00 |
2.8700 |
10 |
3.1100 |
44 |
2.9000 |
2.8700 |
8,749 |
— | 5.4500 |
6.8100 |
2.3400 |
4.28% |
0.9684 |
0.0440 |
-0.0730 |
0.0268 |
0.0190 |
4.4169 |