◢ QQQ8Oct26C743.00 – 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 QQQ8Oct26C743.00 4.6800 80 5.3000 3 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.95% 0.9954 0.0069 -0.0300 0.0052 0.0203 3.6414
2026-10-08 13:14:57 QQQ8Oct26C743.00 4.9200 126 5.0900 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.95% 0.9952 0.0072 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:14:53 QQQ8Oct26C743.00 4.9200 80 5.1000 16 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.25% 0.9801 0.0197 -0.0758 0.0189 0.0199 3.6414
2026-10-08 13:14:49 QQQ8Oct26C743.00 4.9100 141 5.1000 63 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.25% 0.9800 0.0198 -0.0760 0.0189 0.0199 3.6414
2026-10-08 13:14:45 QQQ8Oct26C743.00 4.9400 16 5.1200 62 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.25% 0.9801 0.0197 -0.0758 0.0189 0.0199 3.6414
2026-10-08 13:14:41 QQQ8Oct26C743.00 4.9400 120 5.1000 18 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.93% 0.9854 0.0159 -0.0598 0.0145 0.0201 3.6414
2026-10-08 13:14:37 QQQ8Oct26C743.00 4.9400 120 5.1000 133 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.93% 0.9854 0.0159 -0.0598 0.0145 0.0201 3.6414
2026-10-08 13:14:33 QQQ8Oct26C743.00 4.9100 80 5.0900 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.93% 0.9848 0.0165 -0.0614 0.0150 0.0200 3.6414
2026-10-08 13:14:28 QQQ8Oct26C743.00 4.9100 15 5.0900 16 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.93% 0.9844 0.0168 -0.0622 0.0153 0.0200 3.6414
2026-10-08 13:14:24 QQQ8Oct26C743.00 4.9300 95 5.1100 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9957 0.0066 -0.0292 0.0050 0.0203 3.6414
2026-10-08 13:14:20 QQQ8Oct26C743.00 4.9000 116 5.0500 15 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9955 0.0068 -0.0295 0.0051 0.0203 3.6414
2026-10-08 13:14:17 QQQ8Oct26C743.00 4.9000 121 5.0500 18 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9955 0.0068 -0.0296 0.0051 0.0203 3.6414
2026-10-08 13:14:13 QQQ8Oct26C743.00 4.8900 154 5.0500 18 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9955 0.0068 -0.0295 0.0051 0.0203 3.6414
2026-10-08 13:14:09 QQQ8Oct26C743.00 4.8900 154 5.0500 18 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9955 0.0068 -0.0296 0.0051 0.0203 3.6414
2026-10-08 13:14:05 QQQ8Oct26C743.00 4.8600 47 5.0500 95 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.90% 0.9952 0.0073 -0.0304 0.0055 0.0203 3.6414
2026-10-08 13:14:01 QQQ8Oct26C743.00 4.8900 16 5.0800 15 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.96% 0.9950 0.0074 -0.0309 0.0056 0.0203 3.6414
2026-10-08 13:13:57 QQQ8Oct26C743.00 4.9300 16 5.1100 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.96% 0.9953 0.0071 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:13:53 QQQ8Oct26C743.00 4.9100 120 5.0900 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.58% 0.9894 0.0128 -0.0475 0.0110 0.0201 3.6414
2026-10-08 13:13:49 QQQ8Oct26C743.00 4.9300 52 5.1100 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.58% 0.9894 0.0128 -0.0475 0.0110 0.0201 3.6414
2026-10-08 13:13:45 QQQ8Oct26C743.00 4.9400 31 5.1200 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.25% 0.9801 0.0197 -0.0758 0.0189 0.0199 3.6414
2026-10-08 13:13:41 QQQ8Oct26C743.00 4.9500 95 5.1300 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9814 0.0187 -0.0721 0.0178 0.0200 3.6414
2026-10-08 13:13:37 QQQ8Oct26C743.00 4.9500 120 5.1300 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9814 0.0187 -0.0721 0.0178 0.0200 3.6414
2026-10-08 13:13:33 QQQ8Oct26C743.00 4.9300 94 5.1100 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9812 0.0189 -0.0725 0.0180 0.0200 3.6414
2026-10-08 13:13:29 QQQ8Oct26C743.00 4.9200 120 5.1100 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9810 0.0190 -0.0730 0.0181 0.0200 3.6414
2026-10-08 13:13:25 QQQ8Oct26C743.00 4.8700 108 5.0600 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9800 0.0200 -0.0757 0.0190 0.0199 3.6414
2026-10-08 13:13:21 QQQ8Oct26C743.00 4.9000 16 5.0700 57 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.21% 0.9800 0.0200 -0.0757 0.0190 0.0199 3.6414
2026-10-08 13:13:17 QQQ8Oct26C743.00 4.9000 38 5.0700 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.93% 0.9952 0.0072 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:13:13 QQQ8Oct26C743.00 4.9000 38 5.0800 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.92% 0.9844 0.0169 -0.0622 0.0153 0.0200 3.6414
2026-10-08 13:13:10 QQQ8Oct26C743.00 4.9400 108 5.1200 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.97% 0.9953 0.0070 -0.0303 0.0053 0.0203 3.6414
2026-10-08 13:13:06 QQQ8Oct26C743.00 4.9400 16 5.1300 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.97% 0.9953 0.0071 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:13:01 QQQ8Oct26C743.00 4.9400 120 5.1200 94 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.99% 0.9953 0.0070 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:12:57 QQQ8Oct26C743.00 4.9000 35 5.0900 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.99% 0.9949 0.0075 -0.0313 0.0057 0.0203 3.6414
2026-10-08 13:12:53 QQQ8Oct26C743.00 4.9200 104 5.0900 1 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.99% 0.9950 0.0074 -0.0310 0.0056 0.0203 3.6414
2026-10-08 13:12:49 QQQ8Oct26C743.00 4.9600 49 5.1500 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.99% 0.9953 0.0070 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:12:46 QQQ8Oct26C743.00 4.9600 31 5.1600 52 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.61% 0.9895 0.0127 -0.0475 0.0109 0.0201 3.6414
2026-10-08 13:12:42 QQQ8Oct26C743.00 4.8900 95 5.0600 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.49% 0.9901 0.0123 -0.0453 0.0103 0.0202 3.6414
2026-10-08 13:12:37 QQQ8Oct26C743.00 4.8500 80 5.0200 95 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.49% 0.9897 0.0128 -0.0464 0.0107 0.0201 3.6414
2026-10-08 13:12:33 QQQ8Oct26C743.00 4.8500 101 5.0200 94 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.49% 0.9895 0.0129 -0.0467 0.0109 0.0201 3.6414
2026-10-08 13:12:29 QQQ8Oct26C743.00 4.8500 101 5.0200 60 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.49% 0.9896 0.0128 -0.0466 0.0108 0.0201 3.6414
2026-10-08 13:12:25 QQQ8Oct26C743.00 4.8400 80 5.0200 95 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.49% 0.9893 0.0132 -0.0474 0.0111 0.0201 3.6414
2026-10-08 13:12:21 QQQ8Oct26C743.00 4.8500 59 5.0300 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.50% 0.9893 0.0131 -0.0474 0.0111 0.0201 3.6414
2026-10-08 13:12:17 QQQ8Oct26C743.00 4.8500 95 5.0300 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.87% 0.9846 0.0168 -0.0613 0.0151 0.0200 3.6414
2026-10-08 13:12:13 QQQ8Oct26C743.00 4.8500 120 5.0300 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.87% 0.9843 0.0171 -0.0621 0.0154 0.0200 3.6414
2026-10-08 13:12:09 QQQ8Oct26C743.00 4.8300 54 5.0100 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.48% 0.9892 0.0132 -0.0473 0.0111 0.0201 3.6414
2026-10-08 13:12:05 QQQ8Oct26C743.00 4.8300 54 5.0100 20 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.46% 0.9895 0.0129 -0.0465 0.0108 0.0201 3.6414
2026-10-08 13:12:00 QQQ8Oct26C743.00 4.8100 20 5.0000 17 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.46% 0.9892 0.0133 -0.0473 0.0111 0.0201 3.6414
2026-10-08 13:11:56 QQQ8Oct26C743.00 4.8100 20 5.0000 149 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 4.86% 0.9952 0.0074 -0.0304 0.0055 0.0203 3.6414
2026-10-08 13:11:52 QQQ8Oct26C743.00 4.8400 20 5.0400 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.40% 0.9757 0.0228 -0.0881 0.0223 0.0199 3.6414
2026-10-08 13:11:48 QQQ8Oct26C743.00 4.8700 16 5.0400 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.51% 0.9893 0.0131 -0.0474 0.0111 0.0201 3.6414
2026-10-08 13:11:45 QQQ8Oct26C743.00 4.8700 41 5.0500 80 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.53% 0.9893 0.0131 -0.0476 0.0111 0.0201 3.6414
2026-10-08 13:11:41 QQQ8Oct26C743.00 4.8900 19 5.0600 61 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.53% 0.9893 0.0130 -0.0474 0.0110 0.0201 3.6414
2026-10-08 13:11:37 QQQ8Oct26C743.00 4.9100 17 5.0800 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.55% 0.9894 0.0129 -0.0474 0.0110 0.0201 3.6414
2026-10-08 13:11:33 QQQ8Oct26C743.00 4.9600 95 5.1500 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.65% 0.9892 0.0129 -0.0483 0.0111 0.0201 3.6414
2026-10-08 13:11:29 QQQ8Oct26C743.00 5.0100 68 5.1800 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.65% 0.9897 0.0124 -0.0472 0.0107 0.0201 3.6414
2026-10-08 13:11:25 QQQ8Oct26C743.00 5.0100 85 5.1800 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.65% 0.9895 0.0125 -0.0475 0.0108 0.0201 3.6414
2026-10-08 13:11:21 QQQ8Oct26C743.00 4.9900 95 5.1300 49 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.00% 0.9853 0.0158 -0.0605 0.0145 0.0201 3.6414
2026-10-08 13:11:17 QQQ8Oct26C743.00 4.9900 118 5.1300 49 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.00% 0.9853 0.0158 -0.0605 0.0145 0.0201 3.6414
2026-10-08 13:11:13 QQQ8Oct26C743.00 4.9600 111 5.1300 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.00% 0.9848 0.0163 -0.0619 0.0150 0.0200 3.6414
2026-10-08 13:11:09 QQQ8Oct26C743.00 4.9800 90 5.1500 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.00% 0.9846 0.0165 -0.0623 0.0152 0.0200 3.6414
2026-10-08 13:11:05 QQQ8Oct26C743.00 4.9800 120 5.1400 120 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.82% 0.9717 0.0243 -0.1030 0.0253 0.0198 3.6414
2026-10-08 13:11:01 QQQ8Oct26C743.00 4.9400 94 5.1400 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.82% 0.9713 0.0246 -0.1042 0.0257 0.0198 3.6414
2026-10-08 13:10:57 QQQ8Oct26C743.00 5.0400 41 5.2300 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.82% 0.9727 0.0236 -0.1006 0.0246 0.0198 3.6414
2026-10-08 13:10:53 QQQ8Oct26C743.00 5.0600 94 5.2300 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.37% 0.9804 0.0190 -0.0761 0.0186 0.0200 3.6414
2026-10-08 13:10:49 QQQ8Oct26C743.00 5.0600 29 5.2400 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.70% 0.9896 0.0123 -0.0476 0.0108 0.0201 3.6414
2026-10-08 13:10:45 QQQ8Oct26C743.00 5.0900 93 5.2400 110 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.38% 0.9812 0.0184 -0.0741 0.0180 0.0200 3.6414
2026-10-08 13:10:41 QQQ8Oct26C743.00 5.0600 111 5.2400 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.38% 0.9804 0.0190 -0.0761 0.0186 0.0200 3.6414
2026-10-08 13:10:37 QQQ8Oct26C743.00 5.0300 95 5.1900 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.06% 0.9851 0.0159 -0.0615 0.0147 0.0201 3.6414
2026-10-08 13:10:33 QQQ8Oct26C743.00 5.0300 109 5.2100 166 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 6.06% 0.9847 0.0162 -0.0625 0.0151 0.0200 3.6414
2026-10-08 13:10:28 QQQ8Oct26C743.00 4.9700 117 5.1400 95 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.00% 0.9953 0.0069 -0.0303 0.0053 0.0203 3.6414
2026-10-08 13:10:24 QQQ8Oct26C743.00 4.9700 41 5.1600 95 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.00% 0.9953 0.0070 -0.0304 0.0054 0.0203 3.6414
2026-10-08 13:10:20 QQQ8Oct26C743.00 4.9400 30 5.1100 41 4.5000 5.1000 13,094 0 10.4600 12.4400 2.0500 5.96% 0.9845 0.0167 -0.0623 0.0153 0.0200 3.6414
2026-10-08 13:10:16 QQQ8Oct26C743.00 4.9500 80 5.1300 95 4.5000 5.1000 13,094 10 10.4600 12.4400 2.0500 6.71% 0.9723 0.0242 -0.1004 0.0249 0.0198 3.6414
2026-10-08 13:10:12 QQQ8Oct26C743.00 5.0000 60 5.1000 10 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9905 0.0117 -0.0448 0.0100 0.0202 3.6403
2026-10-08 13:10:08 QQQ8Oct26C743.00 4.9600 79 5.1000 10 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9902 0.0120 -0.0454 0.0102 0.0202 3.6403
2026-10-08 13:10:04 QQQ8Oct26C743.00 4.9500 166 5.1000 10 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9900 0.0122 -0.0459 0.0104 0.0202 3.6403
2026-10-08 13:10:00 QQQ8Oct26C743.00 4.8900 51 5.0900 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9898 0.0124 -0.0465 0.0106 0.0201 3.6403
2026-10-08 13:09:56 QQQ8Oct26C743.00 4.8600 158 5.0500 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9893 0.0129 -0.0476 0.0110 0.0201 3.6403
2026-10-08 13:09:52 QQQ8Oct26C743.00 4.8400 20 5.0400 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9886 0.0137 -0.0494 0.0117 0.0201 3.6403
2026-10-08 13:09:48 QQQ8Oct26C743.00 4.8600 16 5.0200 89 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9887 0.0136 -0.0493 0.0116 0.0201 3.6403
2026-10-08 13:09:44 QQQ8Oct26C743.00 4.8500 120 5.0000 20 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9888 0.0135 -0.0489 0.0115 0.0201 3.6403
2026-10-08 13:09:40 QQQ8Oct26C743.00 4.8400 20 5.0000 80 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9884 0.0139 -0.0499 0.0119 0.0201 3.6403
2026-10-08 13:09:36 QQQ8Oct26C743.00 4.8500 120 5.0000 80 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9887 0.0136 -0.0493 0.0116 0.0201 3.6403
2026-10-08 13:09:32 QQQ8Oct26C743.00 4.8300 52 5.0200 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9884 0.0139 -0.0499 0.0119 0.0201 3.6403
2026-10-08 13:09:28 QQQ8Oct26C743.00 4.9200 75 5.0900 158 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9894 0.0128 -0.0475 0.0110 0.0201 3.6403
2026-10-08 13:09:24 QQQ8Oct26C743.00 4.9200 105 5.0900 109 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9895 0.0127 -0.0471 0.0108 0.0201 3.6403
2026-10-08 13:09:20 QQQ8Oct26C743.00 4.9200 105 5.0900 90 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9897 0.0125 -0.0467 0.0107 0.0201 3.6403
2026-10-08 13:09:16 QQQ8Oct26C743.00 4.9200 120 5.0900 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9895 0.0127 -0.0471 0.0108 0.0201 3.6403
2026-10-08 13:09:12 QQQ8Oct26C743.00 4.9300 44 5.1000 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.57% 0.9894 0.0128 -0.0475 0.0110 0.0201 3.6403
2026-10-08 13:09:08 QQQ8Oct26C743.00 4.9400 120 5.1100 91 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.97% 0.9953 0.0070 -0.0303 0.0054 0.0203 3.6403
2026-10-08 13:09:04 QQQ8Oct26C743.00 4.9200 120 5.1100 80 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.97% 0.9954 0.0069 -0.0301 0.0053 0.0203 3.6403
2026-10-08 13:09:00 QQQ8Oct26C743.00 4.9000 120 5.0800 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.97% 0.9952 0.0072 -0.0306 0.0055 0.0203 3.6403
2026-10-08 13:08:56 QQQ8Oct26C743.00 4.9400 94 5.1200 76 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.97% 0.9953 0.0071 -0.0304 0.0054 0.0203 3.6403
2026-10-08 13:08:52 QQQ8Oct26C743.00 4.9500 56 5.1200 76 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.54% 0.9763 0.0218 -0.0882 0.0219 0.0199 3.6403
2026-10-08 13:08:48 QQQ8Oct26C743.00 4.9500 91 5.1200 61 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.54% 0.9764 0.0217 -0.0879 0.0218 0.0199 3.6403
2026-10-08 13:08:44 QQQ8Oct26C743.00 4.9700 120 5.1700 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.54% 0.9762 0.0219 -0.0884 0.0220 0.0199 3.6403
2026-10-08 13:08:40 QQQ8Oct26C743.00 4.9800 120 5.1600 80 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9924 0.0099 -0.0390 0.0082 0.0202 3.6403
2026-10-08 13:08:36 QQQ8Oct26C743.00 4.9400 120 5.0900 84 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9921 0.0103 -0.0398 0.0085 0.0202 3.6403
2026-10-08 13:08:32 QQQ8Oct26C743.00 4.9300 120 5.0900 84 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9916 0.0108 -0.0410 0.0089 0.0202 3.6403
2026-10-08 13:08:28 QQQ8Oct26C743.00 4.8800 94 5.0700 120 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9913 0.0112 -0.0418 0.0092 0.0202 3.6403
2026-10-08 13:08:24 QQQ8Oct26C743.00 4.8800 95 5.0400 79 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9914 0.0111 -0.0415 0.0091 0.0202 3.6403
2026-10-08 13:08:20 QQQ8Oct26C743.00 4.8700 104 5.0300 65 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9913 0.0112 -0.0418 0.0092 0.0202 3.6403
2026-10-08 13:08:16 QQQ8Oct26C743.00 4.8600 102 5.0200 39 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9910 0.0115 -0.0425 0.0095 0.0202 3.6403
2026-10-08 13:08:12 QQQ8Oct26C743.00 4.8400 95 5.0200 80 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9909 0.0116 -0.0428 0.0096 0.0202 3.6403
2026-10-08 13:08:08 QQQ8Oct26C743.00 4.8500 95 5.0300 52 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9908 0.0118 -0.0431 0.0097 0.0202 3.6403
2026-10-08 13:08:04 QQQ8Oct26C743.00 4.8800 64 5.0300 16 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9912 0.0113 -0.0421 0.0093 0.0202 3.6403
2026-10-08 13:08:00 QQQ8Oct26C743.00 4.8800 95 5.0300 38 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9912 0.0113 -0.0421 0.0093 0.0202 3.6403
2026-10-08 13:07:56 QQQ8Oct26C743.00 4.8700 95 5.0300 14 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9912 0.0113 -0.0421 0.0093 0.0202 3.6403
2026-10-08 13:07:51 QQQ8Oct26C743.00 4.8200 46 4.9800 104 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9904 0.0122 -0.0441 0.0101 0.0202 3.6403
2026-10-08 13:07:47 QQQ8Oct26C743.00 4.7700 69 4.9500 105 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9897 0.0129 -0.0456 0.0107 0.0201 3.6403
2026-10-08 13:07:43 QQQ8Oct26C743.00 4.7300 95 4.9100 99 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9894 0.0133 -0.0464 0.0110 0.0201 3.6403
2026-10-08 13:07:39 QQQ8Oct26C743.00 4.7300 95 4.9100 110 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.38% 0.9891 0.0137 -0.0472 0.0113 0.0201 3.6403
2026-10-08 13:07:35 QQQ8Oct26C743.00 4.7700 46 4.9600 96 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.79% 0.9841 0.0175 -0.0619 0.0156 0.0200 3.6403
2026-10-08 13:07:31 QQQ8Oct26C743.00 4.7700 55 4.9600 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 5.79% 0.9841 0.0175 -0.0619 0.0156 0.0200 3.6403
2026-10-08 13:07:27 QQQ8Oct26C743.00 4.7700 76 4.9600 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.82% 0.9952 0.0074 -0.0302 0.0055 0.0203 3.6403
2026-10-08 13:07:23 QQQ8Oct26C743.00 4.7700 56 4.9600 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.82% 0.9951 0.0075 -0.0303 0.0055 0.0203 3.6403
2026-10-08 13:07:19 QQQ8Oct26C743.00 4.7700 56 4.9600 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.82% 0.9951 0.0075 -0.0303 0.0055 0.0203 3.6403
2026-10-08 13:07:15 QQQ8Oct26C743.00 4.8100 16 4.9900 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.35% 0.9756 0.0230 -0.0878 0.0224 0.0199 3.6403
2026-10-08 13:07:11 QQQ8Oct26C743.00 4.8100 16 4.9900 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.85% 0.9952 0.0074 -0.0304 0.0055 0.0203 3.6403
2026-10-08 13:07:07 QQQ8Oct26C743.00 4.8800 15 5.0100 60 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.15% 0.9808 0.0194 -0.0731 0.0183 0.0200 3.6403
2026-10-08 13:07:03 QQQ8Oct26C743.00 4.8400 34 5.0100 60 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.15% 0.9805 0.0197 -0.0738 0.0185 0.0200 3.6403
2026-10-08 13:06:59 QQQ8Oct26C743.00 4.8400 16 5.0300 95 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 6.15% 0.9798 0.0203 -0.0755 0.0191 0.0199 3.6403
2026-10-08 13:06:56 QQQ8Oct26C743.00 4.8400 15 5.0200 67 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9962 0.0060 -0.0274 0.0044 0.0203 3.6403
2026-10-08 13:06:52 QQQ8Oct26C743.00 4.8400 95 5.0200 79 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9963 0.0059 -0.0272 0.0043 0.0203 3.6403
2026-10-08 13:06:48 QQQ8Oct26C743.00 4.8300 29 4.9900 39 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9962 0.0061 -0.0275 0.0044 0.0203 3.6403
2026-10-08 13:06:44 QQQ8Oct26C743.00 4.8300 16 4.9900 53 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9962 0.0061 -0.0276 0.0045 0.0203 3.6403
2026-10-08 13:06:39 QQQ8Oct26C743.00 4.8400 28 4.9900 57 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9962 0.0061 -0.0275 0.0044 0.0203 3.6403
2026-10-08 13:06:35 QQQ8Oct26C743.00 4.8400 95 4.9800 77 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9963 0.0059 -0.0272 0.0043 0.0203 3.6403
2026-10-08 13:06:31 QQQ8Oct26C743.00 4.8300 81 4.9800 77 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9963 0.0060 -0.0273 0.0043 0.0203 3.6403
2026-10-08 13:06:27 QQQ8Oct26C743.00 4.7900 52 4.9600 60 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9959 0.0066 -0.0283 0.0048 0.0203 3.6403
2026-10-08 13:06:24 QQQ8Oct26C743.00 4.7900 16 4.9700 60 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9959 0.0065 -0.0282 0.0047 0.0203 3.6403
2026-10-08 13:06:20 QQQ8Oct26C743.00 4.7500 80 4.9200 60 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9958 0.0067 -0.0286 0.0049 0.0203 3.6403
2026-10-08 13:06:16 QQQ8Oct26C743.00 4.7100 95 4.8700 61 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9955 0.0071 -0.0292 0.0051 0.0203 3.6403
2026-10-08 13:06:12 QQQ8Oct26C743.00 4.6900 94 4.8800 96 4.5000 4.8200 13,084 0 10.4600 12.4400 2.0500 4.74% 0.9954 0.0073 -0.0296 0.0053 0.0203 3.6403
2026-10-08 13:06:08 QQQ8Oct26C743.00 4.7800 95 4.9200 1 4.5000 4.8200 13,084 10 10.4600 12.4400 2.0500 4.74% 0.9958 0.0067 -0.0285 0.0048 0.0203 3.6403
2026-10-08 13:06:04 QQQ8Oct26C743.00 4.6900 94 4.8400 60 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9952 0.0074 -0.0298 0.0054 0.0203 3.6394
2026-10-08 13:06:00 QQQ8Oct26C743.00 4.6800 95 4.8400 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9952 0.0074 -0.0298 0.0054 0.0203 3.6394
2026-10-08 13:05:56 QQQ8Oct26C743.00 4.6700 16 4.8400 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9951 0.0076 -0.0301 0.0055 0.0203 3.6394
2026-10-08 13:05:52 QQQ8Oct26C743.00 4.6500 16 4.8400 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9950 0.0078 -0.0305 0.0057 0.0203 3.6394
2026-10-08 13:05:48 QQQ8Oct26C743.00 4.6500 44 4.8500 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9951 0.0077 -0.0302 0.0056 0.0203 3.6394
2026-10-08 13:05:44 QQQ8Oct26C743.00 4.6800 20 4.8600 63 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.74% 0.9951 0.0077 -0.0303 0.0056 0.0203 3.6394
2026-10-08 13:05:40 QQQ8Oct26C743.00 4.7000 41 4.8600 47 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9620 0.0304 -0.1286 0.0323 0.0196 3.6394
2026-10-08 13:05:36 QQQ8Oct26C743.00 4.6800 16 4.8600 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9616 0.0307 -0.1297 0.0326 0.0196 3.6394
2026-10-08 13:05:31 QQQ8Oct26C743.00 4.7100 29 4.8800 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9622 0.0303 -0.1282 0.0322 0.0196 3.6394
2026-10-08 13:05:27 QQQ8Oct26C743.00 4.6900 41 4.8500 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9619 0.0305 -0.1290 0.0324 0.0196 3.6394
2026-10-08 13:05:23 QQQ8Oct26C743.00 4.6500 16 4.8200 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9602 0.0316 -0.1330 0.0336 0.0195 3.6394
2026-10-08 13:05:19 QQQ8Oct26C743.00 4.6400 39 4.8200 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9607 0.0313 -0.1319 0.0333 0.0195 3.6394
2026-10-08 13:05:15 QQQ8Oct26C743.00 4.7100 36 4.9000 145 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 6.94% 0.9608 0.0312 -0.1315 0.0332 0.0196 3.6394
2026-10-08 13:05:11 QQQ8Oct26C743.00 4.6800 65 4.8500 94 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 7.21% 0.9556 0.0332 -0.1487 0.0367 0.0194 3.6394
2026-10-08 13:05:07 QQQ8Oct26C743.00 4.7100 79 4.9000 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 7.21% 0.9546 0.0338 -0.1511 0.0374 0.0194 3.6394
2026-10-08 13:05:02 QQQ8Oct26C743.00 4.7100 14 4.9000 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.82% 0.9947 0.0081 -0.0314 0.0059 0.0202 3.6394
2026-10-08 13:04:58 QQQ8Oct26C743.00 4.7600 52 4.9500 32 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.82% 0.9951 0.0075 -0.0304 0.0056 0.0203 3.6394
2026-10-08 13:04:54 QQQ8Oct26C743.00 4.7700 79 4.9600 80 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 4.82% 0.9951 0.0075 -0.0303 0.0055 0.0203 3.6394
2026-10-08 13:04:50 QQQ8Oct26C743.00 4.7800 30 4.9500 2 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9930 0.0097 -0.0363 0.0076 0.0202 3.6394
2026-10-08 13:04:46 QQQ8Oct26C743.00 4.7700 22 4.9700 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9930 0.0097 -0.0365 0.0076 0.0202 3.6394
2026-10-08 13:04:42 QQQ8Oct26C743.00 4.7700 105 4.9700 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9928 0.0099 -0.0368 0.0078 0.0202 3.6394
2026-10-08 13:04:38 QQQ8Oct26C743.00 4.8000 11 4.9800 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9930 0.0097 -0.0363 0.0076 0.0202 3.6394
2026-10-08 13:04:33 QQQ8Oct26C743.00 4.8100 51 5.0000 90 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9931 0.0096 -0.0361 0.0075 0.0202 3.6394
2026-10-08 13:04:29 QQQ8Oct26C743.00 4.8400 29 5.0000 89 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9934 0.0092 -0.0354 0.0072 0.0202 3.6394
2026-10-08 13:04:25 QQQ8Oct26C743.00 4.8200 6 4.9800 101 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9933 0.0094 -0.0358 0.0073 0.0202 3.6394
2026-10-08 13:04:21 QQQ8Oct26C743.00 4.8300 55 4.9800 101 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9933 0.0094 -0.0358 0.0073 0.0202 3.6394
2026-10-08 13:04:17 QQQ8Oct26C743.00 4.8300 90 4.9800 101 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9933 0.0093 -0.0356 0.0073 0.0202 3.6394
2026-10-08 13:04:13 QQQ8Oct26C743.00 4.7900 89 4.9500 105 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9931 0.0096 -0.0362 0.0075 0.0202 3.6394
2026-10-08 13:04:08 QQQ8Oct26C743.00 4.7600 25 4.9200 161 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9927 0.0100 -0.0371 0.0079 0.0202 3.6394
2026-10-08 13:04:04 QQQ8Oct26C743.00 4.7600 36 4.9100 104 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9927 0.0101 -0.0372 0.0079 0.0202 3.6394
2026-10-08 13:04:00 QQQ8Oct26C743.00 4.8200 20 5.0100 104 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9936 0.0089 -0.0349 0.0070 0.0202 3.6394
2026-10-08 13:03:56 QQQ8Oct26C743.00 4.8900 75 5.0800 104 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9940 0.0085 -0.0341 0.0067 0.0202 3.6394
2026-10-08 13:03:52 QQQ8Oct26C743.00 4.9000 47 5.0900 110 4.5000 5.0300 13,074 0 10.4600 12.4400 2.0500 5.11% 0.9941 0.0084 -0.0338 0.0066 0.0202 3.6394
2026-10-08 13:03:48 QQQ8Oct26C743.00 4.9400 37 5.1300 110 4.5000 5.0300 13,074 3 10.4600 12.4400 2.0500 5.11% 0.9943 0.0081 -0.0332 0.0063 0.0202 3.6394
2026-10-08 13:03:44 QQQ8Oct26C743.00 4.9300 26 5.0900 104 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9944 0.0080 -0.0331 0.0063 0.0202 3.6391
2026-10-08 13:03:40 QQQ8Oct26C743.00 4.9300 59 5.0700 13 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9943 0.0081 -0.0333 0.0064 0.0202 3.6391
2026-10-08 13:03:36 QQQ8Oct26C743.00 4.8700 25 5.0600 110 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9938 0.0088 -0.0345 0.0069 0.0202 3.6391
2026-10-08 13:03:32 QQQ8Oct26C743.00 4.9000 46 5.0800 80 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9940 0.0085 -0.0341 0.0067 0.0202 3.6391
2026-10-08 13:03:28 QQQ8Oct26C743.00 4.9000 55 5.0800 80 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9940 0.0084 -0.0339 0.0066 0.0202 3.6391
2026-10-08 13:03:24 QQQ8Oct26C743.00 4.9300 66 5.0800 60 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9943 0.0081 -0.0332 0.0063 0.0202 3.6391
2026-10-08 13:03:20 QQQ8Oct26C743.00 4.8900 79 5.0800 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9943 0.0081 -0.0332 0.0063 0.0202 3.6391
2026-10-08 13:03:16 QQQ8Oct26C743.00 4.9600 86 5.1300 52 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9945 0.0078 -0.0327 0.0061 0.0202 3.6391
2026-10-08 13:03:13 QQQ8Oct26C743.00 4.9600 26 5.1300 50 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9944 0.0080 -0.0330 0.0062 0.0202 3.6391
2026-10-08 13:03:09 QQQ8Oct26C743.00 4.9400 38 5.1300 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9944 0.0080 -0.0331 0.0063 0.0202 3.6391
2026-10-08 13:03:05 QQQ8Oct26C743.00 4.9600 39 5.1500 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9945 0.0078 -0.0327 0.0061 0.0202 3.6391
2026-10-08 13:03:01 QQQ8Oct26C743.00 4.9700 89 5.1800 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9946 0.0077 -0.0324 0.0060 0.0202 3.6391
2026-10-08 13:02:57 QQQ8Oct26C743.00 5.0000 53 5.1800 81 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9949 0.0073 -0.0316 0.0057 0.0203 3.6391
2026-10-08 13:02:53 QQQ8Oct26C743.00 5.0400 79 5.2000 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9952 0.0069 -0.0309 0.0054 0.0203 3.6391
2026-10-08 13:02:49 QQQ8Oct26C743.00 5.0900 14 5.2900 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.11% 0.9954 0.0067 -0.0305 0.0053 0.0203 3.6391
2026-10-08 13:02:44 QQQ8Oct26C743.00 5.1200 35 5.3100 92 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.79% 0.9898 0.0119 -0.0475 0.0106 0.0201 3.6391
2026-10-08 13:02:40 QQQ8Oct26C743.00 5.1300 80 5.3100 28 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.79% 0.9899 0.0118 -0.0472 0.0105 0.0201 3.6391
2026-10-08 13:02:36 QQQ8Oct26C743.00 5.1500 93 5.3100 79 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.79% 0.9902 0.0116 -0.0466 0.0103 0.0202 3.6391
2026-10-08 13:02:32 QQQ8Oct26C743.00 5.1400 90 5.3400 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.79% 0.9898 0.0120 -0.0477 0.0106 0.0201 3.6391
2026-10-08 13:02:28 QQQ8Oct26C743.00 5.1700 100 5.3300 3 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.62% 0.9921 0.0098 -0.0407 0.0085 0.0202 3.6391
2026-10-08 13:02:23 QQQ8Oct26C743.00 5.1200 92 5.3200 105 4.5000 5.2000 13,071 0 10.4600 12.4400 2.0500 5.62% 0.9916 0.0104 -0.0421 0.0089 0.0202 3.6391
2026-10-08 13:02:19 QQQ8Oct26C743.00 5.1000 83 5.2000 5 4.5000 5.2000 13,071 5 10.4600 12.4400 2.0500 5.62% 0.9913 0.0108 -0.0430 0.0093 0.0202 3.6391
2026-10-08 13:02:16 QQQ8Oct26C743.00 5.0600 90 5.2200 90 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9910 0.0110 -0.0436 0.0095 0.0202 3.6385
2026-10-08 13:02:12 QQQ8Oct26C743.00 5.0200 89 5.1900 105 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9904 0.0117 -0.0452 0.0101 0.0202 3.6385
2026-10-08 13:02:07 QQQ8Oct26C743.00 5.0500 36 5.2300 141 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9906 0.0115 -0.0448 0.0099 0.0202 3.6385
2026-10-08 13:02:03 QQQ8Oct26C743.00 4.9900 95 5.1800 120 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9901 0.0120 -0.0460 0.0103 0.0202 3.6385
2026-10-08 13:01:59 QQQ8Oct26C743.00 4.9700 35 5.1600 38 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9897 0.0124 -0.0469 0.0107 0.0201 3.6385
2026-10-08 13:01:55 QQQ8Oct26C743.00 5.0000 11 5.1900 12 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9901 0.0120 -0.0461 0.0104 0.0202 3.6385
2026-10-08 13:01:51 QQQ8Oct26C743.00 5.0400 20 5.2200 37 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9906 0.0115 -0.0448 0.0099 0.0202 3.6385
2026-10-08 13:01:47 QQQ8Oct26C743.00 5.0800 30 5.2700 44 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9910 0.0111 -0.0437 0.0095 0.0202 3.6385
2026-10-08 13:01:43 QQQ8Oct26C743.00 5.0800 56 5.2700 39 4.5000 4.5000 13,066 0 10.4600 12.4400 2.0500 5.62% 0.9910 0.0110 -0.0436 0.0095 0.0202 3.6385
2026-10-08 13:01:39 QQQ8Oct26C743.00 5.0500 90 5.2400 12 4.5000 4.5000 13,066 — 10.4600 12.4400 2.0500 5.62% 0.9906 0.0114 -0.0446 0.0098 0.0202 3.6385