◢
QQQ8Oct26C742.00 – 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 |
QQQ8Oct26C742.00 |
5.6800 |
2 |
6.1100 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9910 |
0.0095 |
-0.0479 |
0.0095 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C742.00 |
5.9200 |
126 |
6.1000 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9908 |
0.0097 |
-0.0487 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C742.00 |
5.9300 |
193 |
6.1000 |
99 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.84% |
0.9959 |
0.0053 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C742.00 |
5.9100 |
138 |
6.1000 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.55% |
0.9907 |
0.0097 |
-0.0488 |
0.0098 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C742.00 |
5.9400 |
105 |
6.1000 |
112 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.55% |
0.9908 |
0.0097 |
-0.0487 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C742.00 |
5.9400 |
93 |
6.1000 |
122 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.28% |
0.9835 |
0.0144 |
-0.0754 |
0.0161 |
0.0200 |
4.3903 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C742.00 |
5.9400 |
120 |
6.1000 |
122 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.28% |
0.9835 |
0.0144 |
-0.0754 |
0.0161 |
0.0200 |
4.3903 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C742.00 |
5.9100 |
46 |
6.1000 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.28% |
0.9829 |
0.0149 |
-0.0771 |
0.0166 |
0.0200 |
4.3903 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C742.00 |
5.9100 |
80 |
6.1000 |
206 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.28% |
0.9826 |
0.0151 |
-0.0780 |
0.0168 |
0.0200 |
4.3903 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C742.00 |
5.9200 |
164 |
6.0900 |
138 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9914 |
0.0092 |
-0.0466 |
0.0092 |
0.0202 |
4.3903 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C742.00 |
5.9000 |
116 |
6.0900 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9912 |
0.0094 |
-0.0472 |
0.0093 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C742.00 |
5.8900 |
143 |
6.0500 |
51 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9911 |
0.0094 |
-0.0473 |
0.0094 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C742.00 |
5.8900 |
204 |
6.0500 |
60 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9912 |
0.0094 |
-0.0472 |
0.0093 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C742.00 |
5.8900 |
204 |
6.0500 |
60 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9911 |
0.0094 |
-0.0473 |
0.0094 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C742.00 |
5.8600 |
15 |
6.0600 |
16 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.49% |
0.9907 |
0.0098 |
-0.0486 |
0.0098 |
0.0201 |
4.3903 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C742.00 |
5.9000 |
80 |
6.0900 |
15 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.52% |
0.9908 |
0.0097 |
-0.0486 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C742.00 |
5.9200 |
46 |
6.1200 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.84% |
0.9959 |
0.0053 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C742.00 |
5.9100 |
120 |
6.1000 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.98% |
0.9865 |
0.0127 |
-0.0641 |
0.0135 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C742.00 |
5.9300 |
38 |
6.1200 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.98% |
0.9865 |
0.0127 |
-0.0641 |
0.0135 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C742.00 |
5.9300 |
94 |
6.1300 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.31% |
0.9826 |
0.0150 |
-0.0781 |
0.0168 |
0.0200 |
4.3903 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C742.00 |
5.9500 |
125 |
6.1400 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.86% |
0.9959 |
0.0053 |
-0.0309 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C742.00 |
5.9500 |
25 |
6.1400 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.86% |
0.9959 |
0.0053 |
-0.0309 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C742.00 |
5.9300 |
94 |
6.1200 |
71 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.54% |
0.9800 |
0.0164 |
-0.0880 |
0.0189 |
0.0199 |
4.3903 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C742.00 |
5.9200 |
120 |
6.1100 |
105 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.54% |
0.9799 |
0.0165 |
-0.0885 |
0.0191 |
0.0199 |
4.3903 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C742.00 |
5.8700 |
95 |
6.0600 |
81 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.54% |
0.9789 |
0.0171 |
-0.0913 |
0.0198 |
0.0199 |
4.3903 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C742.00 |
5.9000 |
25 |
6.0800 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.54% |
0.9789 |
0.0171 |
-0.0913 |
0.0198 |
0.0199 |
4.3903 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C742.00 |
5.9000 |
79 |
6.0800 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.52% |
0.9907 |
0.0097 |
-0.0486 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C742.00 |
5.9000 |
79 |
6.0800 |
172 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.94% |
0.9864 |
0.0128 |
-0.0640 |
0.0136 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C742.00 |
5.9400 |
79 |
6.1300 |
125 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.57% |
0.9908 |
0.0096 |
-0.0486 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C742.00 |
5.9400 |
79 |
6.1400 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.57% |
0.9908 |
0.0096 |
-0.0487 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C742.00 |
5.9400 |
120 |
6.1300 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.97% |
0.9871 |
0.0122 |
-0.0622 |
0.0130 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C742.00 |
5.9200 |
79 |
6.1100 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.97% |
0.9865 |
0.0127 |
-0.0640 |
0.0136 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C742.00 |
5.9200 |
120 |
6.1000 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.58% |
0.9905 |
0.0099 |
-0.0498 |
0.0100 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C742.00 |
5.9600 |
83 |
6.1600 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.58% |
0.9908 |
0.0096 |
-0.0488 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C742.00 |
5.9600 |
61 |
6.1300 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9919 |
0.0088 |
-0.0450 |
0.0087 |
0.0202 |
4.3903 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C742.00 |
5.8900 |
96 |
6.0800 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9913 |
0.0093 |
-0.0467 |
0.0092 |
0.0202 |
4.3903 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C742.00 |
5.8500 |
79 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9910 |
0.0096 |
-0.0477 |
0.0095 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C742.00 |
5.8500 |
120 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9909 |
0.0097 |
-0.0480 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C742.00 |
5.8400 |
72 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9909 |
0.0097 |
-0.0479 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C742.00 |
5.8400 |
79 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9907 |
0.0099 |
-0.0486 |
0.0098 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C742.00 |
5.8500 |
53 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.77% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C742.00 |
5.8500 |
120 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9909 |
0.0097 |
-0.0480 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C742.00 |
5.8500 |
120 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.46% |
0.9907 |
0.0099 |
-0.0486 |
0.0098 |
0.0201 |
4.3903 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C742.00 |
5.8300 |
79 |
6.0200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.88% |
0.9863 |
0.0130 |
-0.0639 |
0.0137 |
0.0200 |
4.3903 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C742.00 |
5.8300 |
80 |
6.0200 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.76% |
0.9958 |
0.0055 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C742.00 |
5.8100 |
80 |
6.0100 |
46 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.86% |
0.9863 |
0.0130 |
-0.0639 |
0.0137 |
0.0200 |
4.3903 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C742.00 |
5.8200 |
5 |
6.0100 |
96 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.87% |
0.9863 |
0.0130 |
-0.0639 |
0.0137 |
0.0200 |
4.3903 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C742.00 |
5.8600 |
16 |
6.0500 |
46 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
8.12% |
0.9693 |
0.0218 |
-0.1266 |
0.0271 |
0.0197 |
4.3903 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C742.00 |
5.8600 |
95 |
6.0500 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.48% |
0.9907 |
0.0098 |
-0.0486 |
0.0098 |
0.0201 |
4.3903 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C742.00 |
5.8700 |
15 |
6.0600 |
37 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.80% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C742.00 |
5.8700 |
80 |
6.0700 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.80% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C742.00 |
5.9100 |
24 |
6.0900 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.95% |
0.9865 |
0.0127 |
-0.0640 |
0.0136 |
0.0201 |
4.3903 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C742.00 |
5.9700 |
94 |
6.1500 |
99 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9959 |
0.0052 |
-0.0307 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C742.00 |
6.0100 |
120 |
6.1500 |
79 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9961 |
0.0050 |
-0.0302 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C742.00 |
6.0100 |
120 |
6.1400 |
73 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9961 |
0.0051 |
-0.0304 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C742.00 |
5.9900 |
120 |
6.1400 |
93 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9961 |
0.0050 |
-0.0302 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C742.00 |
5.9900 |
120 |
6.1400 |
93 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9961 |
0.0050 |
-0.0302 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C742.00 |
5.9600 |
120 |
6.1400 |
93 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9959 |
0.0052 |
-0.0307 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C742.00 |
5.9600 |
101 |
6.1500 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.87% |
0.9959 |
0.0053 |
-0.0309 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C742.00 |
5.9700 |
61 |
6.1500 |
18 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
8.77% |
0.9621 |
0.0240 |
-0.1579 |
0.0323 |
0.0196 |
4.3903 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C742.00 |
6.0100 |
98 |
6.1900 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
8.77% |
0.9617 |
0.0242 |
-0.1593 |
0.0326 |
0.0195 |
4.3903 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C742.00 |
6.0400 |
16 |
6.2300 |
29 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.92% |
0.9761 |
0.0181 |
-0.1040 |
0.0220 |
0.0198 |
4.3903 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C742.00 |
6.0600 |
94 |
6.2300 |
19 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.43% |
0.9829 |
0.0146 |
-0.0784 |
0.0166 |
0.0200 |
4.3903 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C742.00 |
6.0500 |
94 |
6.2400 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.95% |
0.9959 |
0.0051 |
-0.0309 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C742.00 |
6.0800 |
120 |
6.2800 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.70% |
0.9910 |
0.0093 |
-0.0488 |
0.0095 |
0.0201 |
4.3903 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C742.00 |
6.0400 |
79 |
6.2200 |
18 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.41% |
0.9832 |
0.0144 |
-0.0772 |
0.0163 |
0.0200 |
4.3903 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C742.00 |
6.0300 |
106 |
6.2200 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.41% |
0.9832 |
0.0144 |
-0.0772 |
0.0163 |
0.0200 |
4.3903 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C742.00 |
6.0300 |
120 |
6.2200 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.41% |
0.9828 |
0.0146 |
-0.0783 |
0.0166 |
0.0200 |
4.3903 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C742.00 |
5.9600 |
95 |
6.1500 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9909 |
0.0095 |
-0.0486 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C742.00 |
5.9700 |
18 |
6.1700 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9908 |
0.0096 |
-0.0488 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C742.00 |
5.9400 |
120 |
6.1200 |
123 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.31% |
0.9826 |
0.0150 |
-0.0781 |
0.0168 |
0.0200 |
4.3903 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C742.00 |
5.9300 |
148 |
6.1400 |
43 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.58% |
0.9791 |
0.0169 |
-0.0914 |
0.0197 |
0.0199 |
4.3903 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C742.00 |
5.9900 |
94 |
6.1900 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9966 |
0.0046 |
-0.0287 |
0.0040 |
0.0203 |
4.3903 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C742.00 |
5.9600 |
79 |
6.1200 |
20 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9965 |
0.0047 |
-0.0290 |
0.0041 |
0.0203 |
4.3903 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C742.00 |
5.9400 |
120 |
6.1000 |
3 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9964 |
0.0048 |
-0.0292 |
0.0042 |
0.0203 |
4.3903 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C742.00 |
5.8900 |
80 |
6.0700 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9963 |
0.0049 |
-0.0295 |
0.0043 |
0.0203 |
4.3903 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C742.00 |
5.8600 |
55 |
6.0400 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9961 |
0.0051 |
-0.0300 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C742.00 |
5.8600 |
55 |
6.0400 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C742.00 |
5.8600 |
39 |
6.0100 |
4 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9902 |
0.0102 |
-0.0503 |
0.0102 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C742.00 |
5.8600 |
95 |
6.0100 |
4 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9903 |
0.0101 |
-0.0500 |
0.0101 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C742.00 |
5.8400 |
3 |
6.0100 |
4 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9900 |
0.0104 |
-0.0509 |
0.0104 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C742.00 |
5.8400 |
95 |
6.0100 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9902 |
0.0102 |
-0.0503 |
0.0102 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C742.00 |
5.8300 |
94 |
6.0300 |
201 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9900 |
0.0104 |
-0.0509 |
0.0104 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C742.00 |
5.9200 |
4 |
6.0900 |
109 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9908 |
0.0097 |
-0.0487 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C742.00 |
5.9200 |
80 |
6.0900 |
109 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9909 |
0.0096 |
-0.0484 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C742.00 |
5.9200 |
110 |
6.0900 |
109 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9910 |
0.0095 |
-0.0480 |
0.0095 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C742.00 |
5.9200 |
109 |
6.0900 |
109 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9909 |
0.0096 |
-0.0484 |
0.0096 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C742.00 |
5.9300 |
79 |
6.1000 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.54% |
0.9908 |
0.0097 |
-0.0487 |
0.0097 |
0.0201 |
4.3903 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C742.00 |
5.9400 |
120 |
6.1100 |
95 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.85% |
0.9959 |
0.0053 |
-0.0308 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C742.00 |
5.9200 |
79 |
6.1100 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.85% |
0.9960 |
0.0052 |
-0.0307 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C742.00 |
5.9000 |
16 |
6.0800 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.85% |
0.9958 |
0.0054 |
-0.0311 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C742.00 |
5.9400 |
54 |
6.1200 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.85% |
0.9959 |
0.0053 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C742.00 |
5.9400 |
95 |
6.1300 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.62% |
0.9792 |
0.0167 |
-0.0912 |
0.0196 |
0.0199 |
4.3903 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C742.00 |
5.9500 |
80 |
6.1300 |
61 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.62% |
0.9793 |
0.0167 |
-0.0909 |
0.0195 |
0.0199 |
4.3903 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C742.00 |
5.9700 |
95 |
6.1700 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.62% |
0.9792 |
0.0168 |
-0.0915 |
0.0196 |
0.0199 |
4.3903 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C742.00 |
5.9800 |
131 |
6.1700 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9966 |
0.0045 |
-0.0286 |
0.0040 |
0.0203 |
4.3903 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C742.00 |
5.9400 |
80 |
6.1200 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9964 |
0.0047 |
-0.0291 |
0.0042 |
0.0203 |
4.3903 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C742.00 |
5.9300 |
80 |
6.1100 |
94 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9962 |
0.0050 |
-0.0297 |
0.0044 |
0.0203 |
4.3903 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C742.00 |
5.8800 |
62 |
6.0600 |
27 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9961 |
0.0051 |
-0.0302 |
0.0046 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C742.00 |
5.8800 |
74 |
6.0600 |
38 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9961 |
0.0051 |
-0.0300 |
0.0045 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C742.00 |
5.8700 |
41 |
6.0600 |
63 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9961 |
0.0051 |
-0.0302 |
0.0046 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C742.00 |
5.8600 |
85 |
6.0200 |
50 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9959 |
0.0053 |
-0.0306 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C742.00 |
5.8400 |
95 |
6.0200 |
80 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9959 |
0.0054 |
-0.0307 |
0.0047 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C742.00 |
5.8600 |
80 |
6.0400 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C742.00 |
5.8800 |
39 |
6.0700 |
90 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.75% |
0.9962 |
0.0050 |
-0.0298 |
0.0044 |
0.0203 |
4.3903 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C742.00 |
5.8800 |
95 |
6.0600 |
46 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.75% |
0.9962 |
0.0050 |
-0.0298 |
0.0044 |
0.0203 |
4.3903 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C742.00 |
5.8300 |
95 |
6.0400 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.75% |
0.9962 |
0.0050 |
-0.0298 |
0.0044 |
0.0203 |
4.3903 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C742.00 |
5.8200 |
37 |
6.0100 |
48 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.75% |
0.9958 |
0.0055 |
-0.0309 |
0.0048 |
0.0202 |
4.3903 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C742.00 |
5.7700 |
16 |
5.9600 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9958 |
0.0055 |
-0.0308 |
0.0049 |
0.0202 |
4.3903 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C742.00 |
5.7300 |
94 |
5.9100 |
110 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.78% |
0.9865 |
0.0131 |
-0.0628 |
0.0136 |
0.0201 |
4.3903 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C742.00 |
5.7300 |
95 |
5.9200 |
120 |
5.4000 |
5.7700 |
5,323 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.78% |
0.9861 |
0.0133 |
-0.0637 |
0.0138 |
0.0200 |
4.3903 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C742.00 |
5.7700 |
37 |
5.9700 |
110 |
5.4000 |
5.7700 |
5,323 |
1 | 12.5500 |
13.4900 |
2.6700 |
7.14% |
0.9823 |
0.0156 |
-0.0778 |
0.0171 |
0.0200 |
4.3903 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C742.00 |
5.7700 |
39 |
5.9700 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.14% |
0.9823 |
0.0156 |
-0.0778 |
0.0171 |
0.0200 |
4.3901 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C742.00 |
5.7700 |
82 |
5.9700 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9958 |
0.0055 |
-0.0308 |
0.0048 |
0.0202 |
4.3901 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C742.00 |
5.7700 |
95 |
5.9700 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.40% |
0.9906 |
0.0101 |
-0.0485 |
0.0099 |
0.0201 |
4.3901 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C742.00 |
5.7700 |
95 |
5.9700 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.40% |
0.9906 |
0.0101 |
-0.0485 |
0.0099 |
0.0201 |
4.3901 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C742.00 |
5.7900 |
16 |
5.9900 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.84% |
0.9863 |
0.0131 |
-0.0638 |
0.0137 |
0.0200 |
4.3901 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C742.00 |
5.8100 |
16 |
6.0000 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.44% |
0.9906 |
0.0100 |
-0.0486 |
0.0098 |
0.0201 |
4.3901 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C742.00 |
5.8500 |
120 |
6.0100 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.21% |
0.9832 |
0.0148 |
-0.0758 |
0.0164 |
0.0200 |
4.3901 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C742.00 |
5.8400 |
40 |
6.0100 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.21% |
0.9829 |
0.0150 |
-0.0765 |
0.0166 |
0.0200 |
4.3901 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C742.00 |
5.8400 |
16 |
6.0300 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.21% |
0.9824 |
0.0154 |
-0.0780 |
0.0170 |
0.0200 |
4.3901 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C742.00 |
5.8500 |
80 |
6.0400 |
56 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.78% |
0.9958 |
0.0054 |
-0.0309 |
0.0048 |
0.0202 |
4.3901 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C742.00 |
5.8400 |
95 |
6.0300 |
118 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9884 |
0.0115 |
-0.0567 |
0.0118 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C742.00 |
5.8300 |
28 |
6.0200 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9881 |
0.0117 |
-0.0576 |
0.0121 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C742.00 |
5.8300 |
24 |
6.0200 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9881 |
0.0118 |
-0.0577 |
0.0121 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C742.00 |
5.8400 |
15 |
6.0300 |
131 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9882 |
0.0117 |
-0.0574 |
0.0120 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C742.00 |
5.8400 |
80 |
6.0200 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9884 |
0.0115 |
-0.0569 |
0.0119 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C742.00 |
5.8000 |
79 |
5.9800 |
33 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9883 |
0.0116 |
-0.0570 |
0.0119 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C742.00 |
5.7900 |
44 |
5.9700 |
80 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9875 |
0.0122 |
-0.0593 |
0.0126 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C742.00 |
5.7900 |
95 |
5.9800 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9876 |
0.0122 |
-0.0591 |
0.0126 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C742.00 |
5.7500 |
43 |
5.9000 |
80 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9874 |
0.0124 |
-0.0599 |
0.0128 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C742.00 |
5.7200 |
40 |
5.9000 |
80 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9869 |
0.0128 |
-0.0613 |
0.0132 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C742.00 |
5.6900 |
94 |
5.8900 |
143 |
5.4000 |
5.8300 |
5,322 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9866 |
0.0130 |
-0.0621 |
0.0134 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C742.00 |
5.7800 |
95 |
5.9100 |
1 |
5.4000 |
5.8300 |
5,322 |
10 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9874 |
0.0123 |
-0.0597 |
0.0127 |
0.0201 |
4.3901 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C742.00 |
5.6800 |
39 |
5.8500 |
120 |
5.4000 |
5.8500 |
5,312 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9864 |
0.0132 |
-0.0627 |
0.0136 |
0.0200 |
4.3874 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C742.00 |
5.6800 |
79 |
5.8500 |
120 |
5.4000 |
5.8500 |
5,312 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9864 |
0.0132 |
-0.0627 |
0.0136 |
0.0200 |
4.3874 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C742.00 |
5.6700 |
16 |
5.8500 |
120 |
5.4000 |
5.8500 |
5,312 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9862 |
0.0134 |
-0.0632 |
0.0138 |
0.0200 |
4.3874 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C742.00 |
5.6600 |
16 |
5.8500 |
120 |
5.4000 |
5.8500 |
5,312 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9859 |
0.0136 |
-0.0640 |
0.0140 |
0.0200 |
4.3874 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C742.00 |
5.6600 |
102 |
5.8600 |
110 |
5.4000 |
5.8500 |
5,312 |
10 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9861 |
0.0134 |
-0.0634 |
0.0138 |
0.0200 |
4.3874 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C742.00 |
5.6800 |
16 |
5.8800 |
110 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9861 |
0.0135 |
-0.0636 |
0.0139 |
0.0200 |
4.3846 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C742.00 |
5.7000 |
50 |
5.8800 |
109 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9866 |
0.0131 |
-0.0621 |
0.0135 |
0.0201 |
4.3846 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C742.00 |
5.6800 |
16 |
5.8400 |
110 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9864 |
0.0132 |
-0.0626 |
0.0136 |
0.0200 |
4.3846 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C742.00 |
5.7100 |
16 |
5.8400 |
55 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9867 |
0.0130 |
-0.0619 |
0.0134 |
0.0201 |
4.3846 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C742.00 |
5.6900 |
16 |
5.8400 |
120 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9865 |
0.0131 |
-0.0623 |
0.0135 |
0.0201 |
4.3846 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C742.00 |
5.6500 |
34 |
5.8200 |
135 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9858 |
0.0137 |
-0.0644 |
0.0141 |
0.0200 |
4.3846 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C742.00 |
5.6400 |
90 |
5.8200 |
135 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9860 |
0.0136 |
-0.0638 |
0.0140 |
0.0200 |
4.3846 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C742.00 |
5.7100 |
39 |
5.8400 |
14 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.73% |
0.9861 |
0.0135 |
-0.0636 |
0.0139 |
0.0200 |
4.3846 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C742.00 |
5.6800 |
57 |
5.8400 |
24 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9953 |
0.0061 |
-0.0322 |
0.0053 |
0.0202 |
4.3846 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C742.00 |
5.6500 |
15 |
5.8500 |
135 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9951 |
0.0063 |
-0.0327 |
0.0055 |
0.0202 |
4.3846 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C742.00 |
5.7100 |
80 |
5.9000 |
90 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9955 |
0.0059 |
-0.0318 |
0.0052 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C742.00 |
5.7600 |
90 |
5.9500 |
135 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9958 |
0.0056 |
-0.0309 |
0.0049 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C742.00 |
5.7700 |
80 |
5.9600 |
79 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.71% |
0.9958 |
0.0055 |
-0.0308 |
0.0049 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C742.00 |
5.7800 |
11 |
5.9700 |
90 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9948 |
0.0064 |
-0.0341 |
0.0058 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C742.00 |
5.7900 |
17 |
5.9700 |
135 |
5.4000 |
5.9500 |
5,302 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9948 |
0.0065 |
-0.0342 |
0.0058 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C742.00 |
5.7900 |
17 |
5.9700 |
11 |
5.4000 |
5.9500 |
5,302 |
11 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9947 |
0.0066 |
-0.0345 |
0.0059 |
0.0202 |
4.3846 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C742.00 |
5.8000 |
11 |
5.9900 |
135 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9948 |
0.0064 |
-0.0341 |
0.0058 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C742.00 |
5.8100 |
62 |
6.0000 |
80 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9949 |
0.0064 |
-0.0339 |
0.0057 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C742.00 |
5.8400 |
22 |
6.0000 |
80 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9951 |
0.0061 |
-0.0334 |
0.0056 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C742.00 |
5.8100 |
80 |
6.0000 |
80 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9950 |
0.0062 |
-0.0337 |
0.0056 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C742.00 |
5.8300 |
32 |
6.0200 |
80 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9950 |
0.0062 |
-0.0337 |
0.0056 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C742.00 |
5.8300 |
89 |
5.9900 |
79 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9950 |
0.0062 |
-0.0336 |
0.0056 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C742.00 |
5.7900 |
37 |
5.9600 |
68 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9949 |
0.0064 |
-0.0340 |
0.0058 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C742.00 |
5.7700 |
90 |
5.9500 |
80 |
5.4000 |
5.9000 |
5,291 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9946 |
0.0066 |
-0.0347 |
0.0060 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C742.00 |
5.7600 |
32 |
5.9000 |
80 |
5.4000 |
5.9000 |
5,291 |
100 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9946 |
0.0067 |
-0.0348 |
0.0060 |
0.0202 |
4.3813 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C742.00 |
5.8500 |
11 |
6.0600 |
90 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9952 |
0.0060 |
-0.0329 |
0.0054 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C742.00 |
5.8900 |
12 |
6.0900 |
77 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9954 |
0.0057 |
-0.0323 |
0.0052 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C742.00 |
5.9000 |
90 |
6.1000 |
90 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9955 |
0.0056 |
-0.0321 |
0.0051 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C742.00 |
5.9300 |
32 |
6.1200 |
72 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0055 |
-0.0316 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C742.00 |
5.9300 |
22 |
6.1200 |
72 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0054 |
-0.0315 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C742.00 |
5.9100 |
90 |
6.1000 |
79 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0055 |
-0.0316 |
0.0050 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C742.00 |
5.8700 |
11 |
6.0700 |
90 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9953 |
0.0059 |
-0.0327 |
0.0053 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C742.00 |
5.9000 |
11 |
6.1000 |
60 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9954 |
0.0057 |
-0.0323 |
0.0052 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C742.00 |
5.9100 |
80 |
6.1000 |
90 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9955 |
0.0057 |
-0.0322 |
0.0051 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C742.00 |
5.9200 |
90 |
6.1300 |
77 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0055 |
-0.0316 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C742.00 |
5.9200 |
80 |
6.1300 |
12 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0055 |
-0.0316 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C742.00 |
5.9500 |
17 |
6.1500 |
11 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9958 |
0.0053 |
-0.0312 |
0.0048 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C742.00 |
5.9500 |
11 |
6.1500 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9958 |
0.0054 |
-0.0314 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C742.00 |
5.9400 |
11 |
6.1400 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9957 |
0.0054 |
-0.0315 |
0.0049 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C742.00 |
5.9600 |
46 |
6.1600 |
24 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9958 |
0.0053 |
-0.0312 |
0.0048 |
0.0202 |
4.3521 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C742.00 |
5.9900 |
1 |
6.1900 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
5.90% |
0.9959 |
0.0052 |
-0.0309 |
0.0047 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C742.00 |
5.9900 |
90 |
6.1900 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.71% |
0.9904 |
0.0098 |
-0.0506 |
0.0100 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C742.00 |
6.0400 |
11 |
6.2100 |
201 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.71% |
0.9908 |
0.0094 |
-0.0494 |
0.0097 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C742.00 |
6.0900 |
79 |
6.3000 |
201 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.71% |
0.9910 |
0.0092 |
-0.0488 |
0.0095 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C742.00 |
6.1200 |
22 |
6.3200 |
10 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.20% |
0.9869 |
0.0119 |
-0.0642 |
0.0132 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C742.00 |
6.1300 |
59 |
6.3400 |
201 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.20% |
0.9870 |
0.0118 |
-0.0638 |
0.0131 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C742.00 |
6.1500 |
100 |
6.3500 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.20% |
0.9873 |
0.0116 |
-0.0631 |
0.0129 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C742.00 |
6.1400 |
29 |
6.3500 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
7.20% |
0.9869 |
0.0120 |
-0.0644 |
0.0132 |
0.0201 |
4.3521 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C742.00 |
6.1700 |
29 |
6.3700 |
2 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9928 |
0.0077 |
-0.0426 |
0.0078 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C742.00 |
6.1300 |
89 |
6.3300 |
91 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9925 |
0.0081 |
-0.0438 |
0.0081 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C742.00 |
6.1000 |
90 |
6.3100 |
89 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9922 |
0.0083 |
-0.0447 |
0.0084 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C742.00 |
6.0600 |
11 |
6.2500 |
2 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9920 |
0.0085 |
-0.0452 |
0.0086 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C742.00 |
6.0200 |
23 |
6.2200 |
89 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9915 |
0.0089 |
-0.0467 |
0.0090 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C742.00 |
6.0400 |
11 |
6.2400 |
81 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9917 |
0.0088 |
-0.0463 |
0.0089 |
0.0202 |
4.3521 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C742.00 |
5.9900 |
11 |
6.1800 |
2 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9913 |
0.0091 |
-0.0474 |
0.0092 |
0.0202 |
4.3521 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C742.00 |
5.9700 |
11 |
6.1700 |
201 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9910 |
0.0094 |
-0.0482 |
0.0095 |
0.0201 |
4.3521 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C742.00 |
6.0000 |
11 |
6.2000 |
25 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9913 |
0.0092 |
-0.0475 |
0.0093 |
0.0201 |
4.3521 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C742.00 |
6.0400 |
11 |
6.2300 |
176 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9917 |
0.0088 |
-0.0463 |
0.0089 |
0.0202 |
4.3521 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C742.00 |
6.0800 |
11 |
6.2800 |
191 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9920 |
0.0085 |
-0.0453 |
0.0086 |
0.0202 |
4.3521 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C742.00 |
6.0800 |
11 |
6.2800 |
21 |
5.4000 |
5.4000 |
5,191 |
0 | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9920 |
0.0085 |
-0.0452 |
0.0086 |
0.0202 |
4.3521 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C742.00 |
6.0500 |
11 |
6.2500 |
110 |
5.4000 |
5.4000 |
5,191 |
— | 12.5500 |
13.4900 |
2.6700 |
6.59% |
0.9917 |
0.0088 |
-0.0461 |
0.0089 |
0.0202 |
4.3521 |