◢
QQQ8Oct26C740.00 – 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 |
| 2026-10-08 13:15:00 |
QQQ8Oct26C740.00 |
7.9100 |
2 |
8.0800 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.58% |
0.9967 |
0.0033 |
-0.0316 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C740.00 |
7.9100 |
112 |
8.0800 |
112 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.58% |
0.9966 |
0.0034 |
-0.0319 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C740.00 |
7.9300 |
11 |
8.1000 |
16 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.58% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.1000 |
97 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.44% |
0.9926 |
0.0062 |
-0.0506 |
0.0080 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C740.00 |
7.9300 |
112 |
8.1000 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.58% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C740.00 |
7.9300 |
112 |
8.1000 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9899 |
0.0077 |
-0.0638 |
0.0105 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C740.00 |
7.9300 |
111 |
8.1000 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9899 |
0.0077 |
-0.0638 |
0.0105 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C740.00 |
7.9200 |
46 |
8.0400 |
130 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9896 |
0.0079 |
-0.0651 |
0.0108 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C740.00 |
7.9200 |
2 |
8.0400 |
130 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9894 |
0.0080 |
-0.0657 |
0.0110 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C740.00 |
7.9200 |
111 |
8.0400 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9897 |
0.0079 |
-0.0646 |
0.0107 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C740.00 |
7.8900 |
81 |
8.0400 |
88 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9895 |
0.0080 |
-0.0652 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C740.00 |
7.8900 |
60 |
8.0400 |
52 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9895 |
0.0080 |
-0.0654 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C740.00 |
7.8900 |
86 |
8.0400 |
130 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9895 |
0.0080 |
-0.0652 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C740.00 |
7.8900 |
87 |
8.0400 |
130 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9895 |
0.0080 |
-0.0654 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C740.00 |
7.8900 |
2 |
8.0400 |
130 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9891 |
0.0082 |
-0.0668 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C740.00 |
7.9400 |
2 |
8.0700 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.34% |
0.9860 |
0.0097 |
-0.0819 |
0.0140 |
0.0200 |
7.3551 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C740.00 |
7.9400 |
3 |
8.0800 |
102 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9895 |
0.0079 |
-0.0653 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C740.00 |
7.9400 |
2 |
8.0800 |
102 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9895 |
0.0080 |
-0.0654 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C740.00 |
7.9400 |
9 |
8.0800 |
102 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9895 |
0.0080 |
-0.0654 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C740.00 |
7.9400 |
3 |
8.0800 |
129 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9895 |
0.0080 |
-0.0654 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C740.00 |
7.9400 |
61 |
8.0800 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9897 |
0.0078 |
-0.0645 |
0.0107 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C740.00 |
7.9400 |
61 |
8.0700 |
59 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9897 |
0.0078 |
-0.0645 |
0.0107 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C740.00 |
7.9300 |
118 |
8.0400 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9896 |
0.0079 |
-0.0648 |
0.0108 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C740.00 |
7.8900 |
139 |
8.0400 |
42 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9896 |
0.0079 |
-0.0651 |
0.0108 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C740.00 |
7.8700 |
132 |
8.0400 |
132 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9891 |
0.0082 |
-0.0669 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C740.00 |
7.9200 |
2 |
8.0400 |
132 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.92% |
0.9891 |
0.0082 |
-0.0669 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C740.00 |
7.9200 |
2 |
8.0700 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.94% |
0.9891 |
0.0082 |
-0.0670 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C740.00 |
7.9200 |
2 |
8.0700 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.33% |
0.9860 |
0.0098 |
-0.0819 |
0.0140 |
0.0200 |
7.3551 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1200 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.47% |
0.9926 |
0.0061 |
-0.0506 |
0.0080 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1200 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.99% |
0.9892 |
0.0081 |
-0.0669 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C740.00 |
7.9300 |
139 |
8.0800 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9968 |
0.0032 |
-0.0311 |
0.0037 |
0.0202 |
7.3551 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.0800 |
8 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C740.00 |
7.9100 |
96 |
8.0800 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9900 |
0.0077 |
-0.0629 |
0.0104 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C740.00 |
7.9500 |
120 |
8.1000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9903 |
0.0075 |
-0.0619 |
0.0102 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C740.00 |
7.9500 |
120 |
8.1000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9903 |
0.0075 |
-0.0619 |
0.0102 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C740.00 |
7.8800 |
120 |
8.0300 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9898 |
0.0078 |
-0.0639 |
0.0106 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C740.00 |
7.8500 |
3 |
7.9900 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9895 |
0.0080 |
-0.0650 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C740.00 |
7.8500 |
3 |
7.9900 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9894 |
0.0081 |
-0.0653 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C740.00 |
7.8500 |
3 |
7.9900 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9895 |
0.0080 |
-0.0651 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C740.00 |
7.8500 |
2 |
7.9900 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9893 |
0.0082 |
-0.0659 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C740.00 |
7.8500 |
26 |
7.9900 |
11 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9893 |
0.0081 |
-0.0656 |
0.0110 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C740.00 |
7.8500 |
26 |
7.9900 |
11 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9895 |
0.0080 |
-0.0651 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C740.00 |
7.8500 |
96 |
7.9900 |
11 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9893 |
0.0081 |
-0.0658 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C740.00 |
7.8300 |
2 |
7.9900 |
11 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9892 |
0.0082 |
-0.0663 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C740.00 |
7.8300 |
2 |
7.9900 |
11 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9893 |
0.0082 |
-0.0659 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C740.00 |
7.8300 |
2 |
7.9900 |
44 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.86% |
0.9891 |
0.0083 |
-0.0668 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C740.00 |
7.8300 |
2 |
7.9900 |
98 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.34% |
0.9926 |
0.0063 |
-0.0504 |
0.0080 |
0.0201 |
7.3551 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C740.00 |
7.8900 |
2 |
8.0300 |
43 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.58% |
0.9729 |
0.0151 |
-0.1460 |
0.0245 |
0.0197 |
7.3551 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C740.00 |
7.8900 |
2 |
8.0400 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.30% |
0.9860 |
0.0098 |
-0.0819 |
0.0140 |
0.0200 |
7.3551 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C740.00 |
7.8900 |
2 |
8.0500 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.40% |
0.9926 |
0.0062 |
-0.0506 |
0.0080 |
0.0201 |
7.3551 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C740.00 |
7.8900 |
2 |
8.0500 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.55% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C740.00 |
7.8900 |
81 |
8.0700 |
41 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.63% |
0.9964 |
0.0036 |
-0.0328 |
0.0042 |
0.0202 |
7.3551 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C740.00 |
8.0000 |
2 |
8.1300 |
120 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.63% |
0.9967 |
0.0033 |
-0.0318 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C740.00 |
8.0000 |
120 |
8.1300 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9762 |
0.0136 |
-0.1319 |
0.0219 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C740.00 |
8.0000 |
135 |
8.1300 |
85 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9761 |
0.0137 |
-0.1324 |
0.0220 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C740.00 |
8.0000 |
135 |
8.1300 |
85 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9762 |
0.0136 |
-0.1319 |
0.0219 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C740.00 |
7.9800 |
139 |
8.1300 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9762 |
0.0136 |
-0.1319 |
0.0219 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1300 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9757 |
0.0138 |
-0.1338 |
0.0223 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1300 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9756 |
0.0139 |
-0.1344 |
0.0224 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C740.00 |
7.9700 |
139 |
8.1300 |
84 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9758 |
0.0138 |
-0.1335 |
0.0223 |
0.0198 |
7.3551 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C740.00 |
8.0000 |
2 |
8.1700 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.51% |
0.9755 |
0.0139 |
-0.1346 |
0.0225 |
0.0198 |
7.3551 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C740.00 |
8.0500 |
2 |
8.2200 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.08% |
0.9806 |
0.0119 |
-0.1096 |
0.0184 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C740.00 |
8.0500 |
2 |
8.2200 |
19 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.55% |
0.9927 |
0.0060 |
-0.0506 |
0.0079 |
0.0201 |
7.3551 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C740.00 |
8.0800 |
2 |
8.2200 |
4 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.56% |
0.9927 |
0.0060 |
-0.0506 |
0.0079 |
0.0201 |
7.3551 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C740.00 |
8.0800 |
79 |
8.2200 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9823 |
0.0111 |
-0.1018 |
0.0171 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C740.00 |
8.0500 |
82 |
8.1600 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9819 |
0.0114 |
-0.1037 |
0.0174 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C740.00 |
8.0200 |
26 |
8.1600 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9819 |
0.0114 |
-0.1037 |
0.0174 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C740.00 |
8.0200 |
79 |
8.1600 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9816 |
0.0115 |
-0.1048 |
0.0177 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9811 |
0.0118 |
-0.1067 |
0.0180 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9811 |
0.0118 |
-0.1070 |
0.0181 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1100 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.98% |
0.9805 |
0.0121 |
-0.1094 |
0.0186 |
0.0199 |
7.3551 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C740.00 |
7.9700 |
2 |
8.1200 |
139 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.24% |
0.9779 |
0.0131 |
-0.1222 |
0.0206 |
0.0198 |
7.3551 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C740.00 |
7.9900 |
86 |
8.1600 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9896 |
0.0078 |
-0.0654 |
0.0108 |
0.0201 |
7.3551 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C740.00 |
7.9500 |
130 |
8.1000 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9894 |
0.0079 |
-0.0661 |
0.0109 |
0.0201 |
7.3551 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C740.00 |
7.9300 |
139 |
8.1000 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9893 |
0.0080 |
-0.0666 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C740.00 |
7.8900 |
139 |
8.0400 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9891 |
0.0081 |
-0.0672 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C740.00 |
7.8500 |
94 |
8.0000 |
9 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9889 |
0.0083 |
-0.0684 |
0.0115 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C740.00 |
7.8500 |
78 |
8.0000 |
4 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9884 |
0.0086 |
-0.0702 |
0.0119 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C740.00 |
7.8500 |
87 |
8.0000 |
8 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9884 |
0.0086 |
-0.0700 |
0.0118 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C740.00 |
7.8400 |
36 |
8.0000 |
76 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9885 |
0.0085 |
-0.0697 |
0.0118 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C740.00 |
7.8400 |
20 |
8.0000 |
76 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9883 |
0.0087 |
-0.0707 |
0.0120 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C740.00 |
7.8400 |
139 |
8.0000 |
76 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9884 |
0.0086 |
-0.0700 |
0.0118 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C740.00 |
7.8300 |
74 |
8.0200 |
78 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9883 |
0.0087 |
-0.0707 |
0.0120 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.0800 |
56 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9889 |
0.0083 |
-0.0682 |
0.0114 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C740.00 |
7.9300 |
48 |
8.0800 |
56 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9890 |
0.0082 |
-0.0679 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C740.00 |
7.9300 |
61 |
8.0800 |
56 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9891 |
0.0081 |
-0.0674 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C740.00 |
7.9300 |
61 |
8.0800 |
23 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9890 |
0.0082 |
-0.0679 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.0800 |
61 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9889 |
0.0083 |
-0.0682 |
0.0114 |
0.0200 |
7.3551 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C740.00 |
7.9300 |
131 |
8.0800 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9891 |
0.0081 |
-0.0674 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.0800 |
4 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9892 |
0.0081 |
-0.0670 |
0.0112 |
0.0201 |
7.3551 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C740.00 |
7.9300 |
2 |
8.0800 |
95 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9890 |
0.0082 |
-0.0679 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C740.00 |
7.9300 |
74 |
8.1200 |
96 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9891 |
0.0082 |
-0.0675 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C740.00 |
7.9300 |
78 |
8.1300 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9893 |
0.0080 |
-0.0667 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C740.00 |
7.9600 |
79 |
8.1300 |
83 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9893 |
0.0080 |
-0.0666 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C740.00 |
7.9900 |
3 |
8.1300 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.00% |
0.9892 |
0.0081 |
-0.0669 |
0.0111 |
0.0201 |
7.3551 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C740.00 |
7.9800 |
120 |
8.1300 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9858 |
0.0097 |
-0.0837 |
0.0141 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C740.00 |
7.9500 |
120 |
8.0800 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9855 |
0.0099 |
-0.0849 |
0.0144 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C740.00 |
7.9200 |
120 |
8.0400 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9851 |
0.0101 |
-0.0867 |
0.0147 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C740.00 |
7.8800 |
79 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9848 |
0.0103 |
-0.0880 |
0.0150 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C740.00 |
7.8800 |
80 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9849 |
0.0103 |
-0.0876 |
0.0149 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C740.00 |
7.8700 |
78 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9848 |
0.0103 |
-0.0880 |
0.0150 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C740.00 |
7.8500 |
51 |
8.0000 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9845 |
0.0105 |
-0.0890 |
0.0152 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C740.00 |
7.8400 |
128 |
8.0000 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9844 |
0.0105 |
-0.0894 |
0.0153 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C740.00 |
7.8800 |
2 |
8.0000 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9843 |
0.0106 |
-0.0898 |
0.0154 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C740.00 |
7.8800 |
26 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9847 |
0.0104 |
-0.0884 |
0.0151 |
0.0200 |
7.3551 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C740.00 |
7.8800 |
84 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9847 |
0.0104 |
-0.0884 |
0.0151 |
0.0200 |
7.3551 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C740.00 |
7.8300 |
83 |
7.9500 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9847 |
0.0104 |
-0.0884 |
0.0151 |
0.0200 |
7.3551 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C740.00 |
7.8200 |
16 |
7.9500 |
80 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9839 |
0.0108 |
-0.0913 |
0.0157 |
0.0199 |
7.3551 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C740.00 |
7.7600 |
120 |
7.9000 |
62 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9834 |
0.0111 |
-0.0935 |
0.0162 |
0.0199 |
7.3551 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C740.00 |
7.7300 |
81 |
7.9000 |
107 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9831 |
0.0113 |
-0.0946 |
0.0164 |
0.0199 |
7.3551 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C740.00 |
7.7400 |
25 |
7.9300 |
142 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.49% |
0.9828 |
0.0114 |
-0.0957 |
0.0166 |
0.0199 |
7.3551 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C740.00 |
7.7700 |
17 |
7.9500 |
120 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.29% |
0.9925 |
0.0064 |
-0.0504 |
0.0081 |
0.0201 |
7.3551 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C740.00 |
7.7700 |
41 |
7.9600 |
131 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.81% |
0.9890 |
0.0084 |
-0.0667 |
0.0113 |
0.0200 |
7.3551 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C740.00 |
7.7700 |
70 |
7.9600 |
131 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.45% |
0.9967 |
0.0035 |
-0.0316 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C740.00 |
7.7700 |
98 |
7.9600 |
131 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.45% |
0.9966 |
0.0035 |
-0.0317 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C740.00 |
7.7700 |
98 |
7.9600 |
131 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.45% |
0.9966 |
0.0035 |
-0.0317 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C740.00 |
7.8100 |
17 |
7.9900 |
92 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.56% |
0.9829 |
0.0113 |
-0.0958 |
0.0166 |
0.0199 |
7.3551 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C740.00 |
7.8100 |
17 |
7.9900 |
92 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.49% |
0.9966 |
0.0035 |
-0.0318 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C740.00 |
7.8800 |
72 |
8.0000 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.50% |
0.9968 |
0.0033 |
-0.0311 |
0.0038 |
0.0202 |
7.3551 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C740.00 |
7.8400 |
104 |
8.0000 |
1 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.50% |
0.9968 |
0.0033 |
-0.0313 |
0.0038 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C740.00 |
7.8400 |
17 |
8.0000 |
4 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.50% |
0.9966 |
0.0034 |
-0.0318 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C740.00 |
7.8700 |
2 |
8.0000 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9972 |
0.0030 |
-0.0294 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C740.00 |
7.8400 |
16 |
8.0000 |
76 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9972 |
0.0030 |
-0.0293 |
0.0033 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C740.00 |
7.8400 |
77 |
7.9600 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9971 |
0.0030 |
-0.0296 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C740.00 |
7.8400 |
76 |
7.9600 |
4 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9971 |
0.0030 |
-0.0296 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C740.00 |
7.8400 |
81 |
7.9600 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9972 |
0.0030 |
-0.0295 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C740.00 |
7.8400 |
79 |
7.9600 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9972 |
0.0030 |
-0.0293 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C740.00 |
7.7900 |
42 |
7.9600 |
3 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9972 |
0.0030 |
-0.0294 |
0.0034 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C740.00 |
7.7900 |
35 |
7.9600 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9970 |
0.0032 |
-0.0302 |
0.0036 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C740.00 |
7.7900 |
17 |
7.9700 |
81 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9970 |
0.0032 |
-0.0301 |
0.0036 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C740.00 |
7.7500 |
35 |
7.8700 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9969 |
0.0032 |
-0.0304 |
0.0036 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C740.00 |
7.7100 |
80 |
7.8700 |
5 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9968 |
0.0033 |
-0.0309 |
0.0038 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C740.00 |
7.6900 |
17 |
7.8800 |
89 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9967 |
0.0034 |
-0.0311 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C740.00 |
7.7500 |
84 |
7.8800 |
2 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9970 |
0.0032 |
-0.0303 |
0.0036 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C740.00 |
7.6800 |
16 |
7.8400 |
82 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9967 |
0.0035 |
-0.0314 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C740.00 |
7.6800 |
23 |
7.8400 |
82 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9967 |
0.0035 |
-0.0314 |
0.0039 |
0.0202 |
7.3551 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C740.00 |
7.6700 |
16 |
7.8400 |
83 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9966 |
0.0035 |
-0.0316 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C740.00 |
7.6500 |
38 |
7.8400 |
89 |
8.0500 |
7.8500 |
3,619 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9966 |
0.0036 |
-0.0318 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C740.00 |
7.6500 |
79 |
7.8500 |
90 |
8.0500 |
7.8500 |
3,619 |
10 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9966 |
0.0035 |
-0.0316 |
0.0040 |
0.0202 |
7.3551 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C740.00 |
7.6800 |
80 |
7.8600 |
79 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.37% |
0.9966 |
0.0035 |
-0.0317 |
0.0040 |
0.0202 |
7.3538 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C740.00 |
7.6900 |
60 |
7.8900 |
80 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9731 |
0.0153 |
-0.1431 |
0.0243 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C740.00 |
7.6700 |
38 |
7.8600 |
89 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9728 |
0.0154 |
-0.1440 |
0.0245 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C740.00 |
7.7000 |
48 |
7.8800 |
18 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9732 |
0.0152 |
-0.1428 |
0.0243 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C740.00 |
7.6900 |
94 |
7.8400 |
93 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9730 |
0.0153 |
-0.1434 |
0.0244 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C740.00 |
7.6400 |
93 |
7.8200 |
131 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9721 |
0.0157 |
-0.1467 |
0.0250 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C740.00 |
7.6400 |
89 |
7.8200 |
99 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9724 |
0.0156 |
-0.1458 |
0.0249 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C740.00 |
7.7100 |
11 |
7.9000 |
99 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.41% |
0.9725 |
0.0156 |
-0.1455 |
0.0248 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C740.00 |
7.6800 |
89 |
7.8500 |
90 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.59% |
0.9706 |
0.0161 |
-0.1550 |
0.0262 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C740.00 |
7.7100 |
89 |
7.8900 |
90 |
8.0500 |
7.7000 |
3,609 |
0 | 14.1300 |
15.6500 |
4.1400 |
10.59% |
0.9701 |
0.0164 |
-0.1569 |
0.0265 |
0.0197 |
7.3538 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C740.00 |
7.7300 |
1 |
7.9000 |
99 |
8.0500 |
7.7000 |
3,609 |
25 | 14.1300 |
15.6500 |
4.1400 |
8.25% |
0.9925 |
0.0064 |
-0.0504 |
0.0081 |
0.0201 |
7.3538 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C740.00 |
7.7600 |
29 |
7.9500 |
99 |
8.0500 |
7.7900 |
3,584 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9961 |
0.0039 |
-0.0339 |
0.0045 |
0.0202 |
7.3513 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C740.00 |
7.7600 |
79 |
7.9600 |
79 |
8.0500 |
7.7900 |
3,584 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9962 |
0.0038 |
-0.0338 |
0.0045 |
0.0202 |
7.3513 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C740.00 |
7.7700 |
89 |
7.9600 |
88 |
8.0500 |
7.7900 |
3,584 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9963 |
0.0037 |
-0.0332 |
0.0043 |
0.0202 |
7.3513 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C740.00 |
7.7800 |
8 |
7.9600 |
90 |
8.0500 |
7.7900 |
3,584 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9963 |
0.0037 |
-0.0333 |
0.0043 |
0.0202 |
7.3513 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C740.00 |
7.7900 |
1 |
7.9600 |
90 |
8.0500 |
7.7900 |
3,584 |
20 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9962 |
0.0038 |
-0.0335 |
0.0044 |
0.0202 |
7.3513 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C740.00 |
7.7900 |
87 |
7.9800 |
90 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9963 |
0.0037 |
-0.0332 |
0.0043 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C740.00 |
7.8400 |
90 |
7.9800 |
2 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9964 |
0.0037 |
-0.0331 |
0.0043 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C740.00 |
7.8400 |
90 |
7.9800 |
3 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9965 |
0.0036 |
-0.0326 |
0.0041 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C740.00 |
7.8300 |
2 |
7.9800 |
8 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9964 |
0.0036 |
-0.0328 |
0.0042 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C740.00 |
7.8300 |
30 |
7.9800 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9964 |
0.0036 |
-0.0328 |
0.0042 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C740.00 |
7.8300 |
91 |
7.9800 |
120 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9964 |
0.0036 |
-0.0328 |
0.0042 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C740.00 |
7.7900 |
55 |
7.9800 |
201 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9963 |
0.0037 |
-0.0331 |
0.0043 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C740.00 |
7.7700 |
92 |
7.9100 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9962 |
0.0038 |
-0.0336 |
0.0044 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C740.00 |
7.7600 |
4 |
7.9100 |
6 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9962 |
0.0038 |
-0.0337 |
0.0044 |
0.0202 |
7.3489 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C740.00 |
7.8700 |
6 |
8.0100 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9966 |
0.0035 |
-0.0323 |
0.0040 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C740.00 |
7.9300 |
6 |
8.0600 |
6 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C740.00 |
7.9300 |
6 |
8.0600 |
42 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9967 |
0.0033 |
-0.0316 |
0.0039 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C740.00 |
7.9300 |
67 |
8.0600 |
11 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9968 |
0.0032 |
-0.0312 |
0.0038 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C740.00 |
7.9300 |
57 |
8.0600 |
13 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9968 |
0.0032 |
-0.0311 |
0.0037 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C740.00 |
7.9300 |
83 |
8.0600 |
11 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9968 |
0.0033 |
-0.0313 |
0.0038 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C740.00 |
7.8700 |
93 |
8.0600 |
120 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9966 |
0.0034 |
-0.0321 |
0.0040 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C740.00 |
7.9300 |
4 |
8.0800 |
110 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.57% |
0.9967 |
0.0034 |
-0.0318 |
0.0039 |
0.0202 |
7.3489 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C740.00 |
7.9300 |
4 |
8.0800 |
110 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9922 |
0.0064 |
-0.0525 |
0.0084 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C740.00 |
7.9300 |
6 |
8.0800 |
73 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9924 |
0.0063 |
-0.0516 |
0.0082 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C740.00 |
7.9300 |
82 |
8.0800 |
72 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9924 |
0.0063 |
-0.0516 |
0.0082 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C740.00 |
7.9600 |
5 |
8.1300 |
83 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9926 |
0.0061 |
-0.0510 |
0.0080 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C740.00 |
7.9600 |
3 |
8.1300 |
6 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9925 |
0.0062 |
-0.0514 |
0.0081 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C740.00 |
7.9400 |
20 |
8.1300 |
109 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9925 |
0.0062 |
-0.0515 |
0.0081 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C740.00 |
7.9700 |
4 |
8.1500 |
107 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9926 |
0.0061 |
-0.0510 |
0.0080 |
0.0201 |
7.3489 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C740.00 |
8.0200 |
2 |
8.1700 |
120 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.51% |
0.9927 |
0.0061 |
-0.0506 |
0.0079 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C740.00 |
8.0200 |
2 |
8.1800 |
192 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.88% |
0.9828 |
0.0110 |
-0.0990 |
0.0167 |
0.0199 |
7.3489 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C740.00 |
8.0400 |
79 |
8.2000 |
11 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.88% |
0.9832 |
0.0108 |
-0.0973 |
0.0163 |
0.0199 |
7.3489 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C740.00 |
8.1300 |
3 |
8.2900 |
83 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
9.88% |
0.9834 |
0.0107 |
-0.0964 |
0.0161 |
0.0199 |
7.3489 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C740.00 |
8.1300 |
4 |
8.3000 |
5 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.77% |
0.9968 |
0.0032 |
-0.0318 |
0.0038 |
0.0202 |
7.3489 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C740.00 |
8.1700 |
2 |
8.3000 |
5 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.77% |
0.9968 |
0.0032 |
-0.0317 |
0.0038 |
0.0202 |
7.3489 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C740.00 |
8.1500 |
79 |
8.3000 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.77% |
0.9969 |
0.0031 |
-0.0314 |
0.0037 |
0.0202 |
7.3489 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C740.00 |
8.1400 |
82 |
8.3300 |
93 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
7.77% |
0.9967 |
0.0032 |
-0.0319 |
0.0038 |
0.0202 |
7.3489 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C740.00 |
8.1700 |
79 |
8.3400 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9916 |
0.0065 |
-0.0567 |
0.0089 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C740.00 |
8.1200 |
79 |
8.2600 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9913 |
0.0068 |
-0.0581 |
0.0092 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C740.00 |
8.1000 |
5 |
8.2600 |
6 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9910 |
0.0069 |
-0.0591 |
0.0095 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C740.00 |
8.0600 |
92 |
8.1900 |
4 |
8.0500 |
8.0700 |
3,564 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9909 |
0.0070 |
-0.0596 |
0.0096 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C740.00 |
8.0200 |
81 |
8.1600 |
5 |
8.0500 |
8.0700 |
3,564 |
5 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9905 |
0.0073 |
-0.0612 |
0.0100 |
0.0201 |
7.3489 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C740.00 |
8.0500 |
2 |
8.1600 |
5 |
8.0500 |
8.0400 |
3,559 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9906 |
0.0072 |
-0.0608 |
0.0099 |
0.0201 |
7.3479 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C740.00 |
7.9900 |
11 |
8.1600 |
6 |
8.0500 |
8.0400 |
3,559 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9903 |
0.0074 |
-0.0620 |
0.0101 |
0.0201 |
7.3479 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C740.00 |
7.9700 |
89 |
8.1600 |
83 |
8.0500 |
8.0400 |
3,559 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9901 |
0.0076 |
-0.0629 |
0.0103 |
0.0201 |
7.3479 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C740.00 |
8.0100 |
6 |
8.1900 |
93 |
8.0500 |
8.0400 |
3,559 |
7 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9903 |
0.0074 |
-0.0621 |
0.0102 |
0.0201 |
7.3479 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C740.00 |
8.0400 |
18 |
8.2200 |
4 |
8.0500 |
8.0500 |
3,552 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9906 |
0.0072 |
-0.0608 |
0.0099 |
0.0201 |
7.3465 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C740.00 |
8.0800 |
91 |
8.2300 |
4 |
8.0500 |
8.0500 |
3,552 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9909 |
0.0070 |
-0.0598 |
0.0096 |
0.0201 |
7.3465 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C740.00 |
8.0800 |
92 |
8.2300 |
4 |
8.0500 |
8.0500 |
3,552 |
0 | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9909 |
0.0070 |
-0.0596 |
0.0096 |
0.0201 |
7.3465 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C740.00 |
8.0600 |
81 |
8.2400 |
93 |
8.0500 |
8.0500 |
3,552 |
— | 14.1300 |
15.6500 |
4.1400 |
8.91% |
0.9907 |
0.0072 |
-0.0606 |
0.0098 |
0.0201 |
7.3465 |