◢
QQQ8Oct26C744.00 – 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 |
QQQ8Oct26C744.00 |
3.8800 |
71 |
4.3000 |
2 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.54% |
0.9427 |
0.0449 |
-0.1634 |
0.0450 |
0.0192 |
2.4647 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C744.00 |
3.8800 |
71 |
4.1100 |
11 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.73% |
0.9363 |
0.0474 |
-0.1805 |
0.0489 |
0.0191 |
2.4647 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C744.00 |
3.9200 |
72 |
4.1000 |
16 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.73% |
0.9368 |
0.0471 |
-0.1796 |
0.0486 |
0.0191 |
2.4647 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C744.00 |
3.8800 |
73 |
4.2800 |
2 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.73% |
0.9365 |
0.0472 |
-0.1800 |
0.0487 |
0.0191 |
2.4647 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C744.00 |
3.9200 |
74 |
4.1100 |
75 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.06% |
0.9944 |
0.0101 |
-0.0298 |
0.0063 |
0.0203 |
2.4647 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C744.00 |
3.9400 |
74 |
4.1200 |
16 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.15% |
0.9780 |
0.0260 |
-0.0696 |
0.0205 |
0.0199 |
2.4647 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C744.00 |
3.9400 |
74 |
4.1200 |
16 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.15% |
0.9780 |
0.0260 |
-0.0696 |
0.0205 |
0.0199 |
2.4647 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C744.00 |
3.8800 |
11 |
4.1300 |
106 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.15% |
0.9769 |
0.0271 |
-0.0717 |
0.0214 |
0.0199 |
2.4647 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C744.00 |
3.8800 |
76 |
4.1300 |
46 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.15% |
0.9764 |
0.0276 |
-0.0728 |
0.0218 |
0.0199 |
2.4647 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C744.00 |
3.8800 |
11 |
4.1300 |
74 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.05% |
0.9945 |
0.0098 |
-0.0294 |
0.0061 |
0.0203 |
2.4647 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C744.00 |
3.8800 |
1 |
4.1300 |
75 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.05% |
0.9943 |
0.0102 |
-0.0298 |
0.0063 |
0.0203 |
2.4647 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C744.00 |
3.8800 |
11 |
4.0900 |
5 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.92% |
0.9306 |
0.0492 |
-0.1966 |
0.0522 |
0.0190 |
2.4647 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C744.00 |
3.8800 |
11 |
4.2900 |
77 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.92% |
0.9309 |
0.0491 |
-0.1961 |
0.0521 |
0.0190 |
2.4647 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C744.00 |
3.8800 |
1 |
4.2900 |
78 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.01% |
0.9281 |
0.0499 |
-0.2040 |
0.0537 |
0.0189 |
2.4647 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C744.00 |
3.8800 |
1 |
4.0800 |
78 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.51% |
0.9671 |
0.0341 |
-0.0957 |
0.0287 |
0.0197 |
2.4647 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C744.00 |
3.9100 |
1 |
4.1200 |
78 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.55% |
0.9672 |
0.0337 |
-0.0960 |
0.0286 |
0.0197 |
2.4647 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C744.00 |
3.9300 |
1 |
4.1400 |
79 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.18% |
0.9765 |
0.0274 |
-0.0731 |
0.0217 |
0.0199 |
2.4647 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C744.00 |
3.9200 |
1 |
4.1000 |
79 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.17% |
0.9765 |
0.0273 |
-0.0728 |
0.0217 |
0.0199 |
2.4647 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1200 |
79 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.17% |
0.9765 |
0.0273 |
-0.0728 |
0.0217 |
0.0199 |
2.4647 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C744.00 |
3.9400 |
42 |
4.1200 |
80 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.17% |
0.9765 |
0.0273 |
-0.0728 |
0.0217 |
0.0199 |
2.4647 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C744.00 |
3.9500 |
55 |
4.1300 |
77 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9081 |
0.0540 |
-0.2675 |
0.0646 |
0.0185 |
2.4647 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C744.00 |
3.9500 |
55 |
4.1300 |
77 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9081 |
0.0540 |
-0.2675 |
0.0646 |
0.0185 |
2.4647 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1100 |
61 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9075 |
0.0542 |
-0.2685 |
0.0649 |
0.0185 |
2.4647 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C744.00 |
3.9400 |
76 |
4.1000 |
6 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9070 |
0.0545 |
-0.2696 |
0.0651 |
0.0185 |
2.4647 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C744.00 |
3.5400 |
76 |
4.0900 |
75 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9040 |
0.0558 |
-0.2756 |
0.0667 |
0.0184 |
2.4647 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C744.00 |
3.9300 |
1 |
4.2800 |
76 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.80% |
0.9040 |
0.0558 |
-0.2756 |
0.0667 |
0.0184 |
2.4647 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1100 |
74 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.00% |
0.9556 |
0.0399 |
-0.1266 |
0.0367 |
0.0195 |
2.4647 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C744.00 |
3.9300 |
1 |
4.1100 |
77 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.99% |
0.9555 |
0.0400 |
-0.1265 |
0.0368 |
0.0195 |
2.4647 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C744.00 |
3.9400 |
60 |
4.1200 |
72 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.07% |
0.9944 |
0.0100 |
-0.0297 |
0.0062 |
0.0203 |
2.4647 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C744.00 |
3.9400 |
16 |
4.1300 |
73 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.07% |
0.9944 |
0.0100 |
-0.0298 |
0.0063 |
0.0203 |
2.4647 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C744.00 |
3.9400 |
73 |
4.1200 |
16 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.40% |
0.9477 |
0.0426 |
-0.1501 |
0.0418 |
0.0193 |
2.4647 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
4.2800 |
3 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.40% |
0.9455 |
0.0440 |
-0.1544 |
0.0432 |
0.0193 |
2.4647 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C744.00 |
3.9200 |
91 |
4.1300 |
90 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.60% |
0.9874 |
0.0181 |
-0.0462 |
0.0127 |
0.0201 |
2.4647 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C744.00 |
3.9600 |
34 |
4.1400 |
17 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.11% |
0.9789 |
0.0253 |
-0.0675 |
0.0198 |
0.0200 |
2.4647 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C744.00 |
3.9600 |
76 |
4.1400 |
16 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.11% |
0.9789 |
0.0253 |
-0.0675 |
0.0198 |
0.0200 |
2.4647 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C744.00 |
3.7300 |
77 |
4.2300 |
2 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.11% |
0.9772 |
0.0270 |
-0.0709 |
0.0212 |
0.0199 |
2.4647 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C744.00 |
3.7100 |
3 |
4.2300 |
5 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.11% |
0.9762 |
0.0280 |
-0.0728 |
0.0219 |
0.0199 |
2.4647 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C744.00 |
3.7100 |
1 |
4.2300 |
5 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.49% |
0.9670 |
0.0342 |
-0.0957 |
0.0288 |
0.0197 |
2.4647 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C744.00 |
3.7100 |
5 |
4.2300 |
6 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.32% |
0.9715 |
0.0314 |
-0.0846 |
0.0256 |
0.0198 |
2.4647 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C744.00 |
3.7100 |
6 |
4.2300 |
6 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.06% |
0.9514 |
0.0425 |
-0.1358 |
0.0394 |
0.0194 |
2.4647 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C744.00 |
3.7100 |
6 |
4.2300 |
6 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.80% |
0.9589 |
0.0388 |
-0.1163 |
0.0344 |
0.0195 |
2.4647 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C744.00 |
3.7100 |
7 |
4.0400 |
7 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
3.95% |
0.9948 |
0.0097 |
-0.0287 |
0.0059 |
0.0203 |
2.4647 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C744.00 |
3.7100 |
3 |
4.0400 |
7 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
3.95% |
0.9946 |
0.0101 |
-0.0291 |
0.0061 |
0.0203 |
2.4647 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C744.00 |
3.7100 |
7 |
4.0400 |
79 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
3.95% |
0.9944 |
0.0103 |
-0.0294 |
0.0062 |
0.0203 |
2.4647 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C744.00 |
3.7100 |
7 |
4.0900 |
3 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
3.95% |
0.9945 |
0.0101 |
-0.0292 |
0.0061 |
0.0203 |
2.4647 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C744.00 |
3.7100 |
81 |
4.0900 |
2 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
3.95% |
0.9942 |
0.0106 |
-0.0297 |
0.0064 |
0.0203 |
2.4647 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C744.00 |
3.7100 |
79 |
4.0900 |
7 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.51% |
0.9378 |
0.0481 |
-0.1722 |
0.0480 |
0.0191 |
2.4647 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C744.00 |
3.8800 |
1 |
4.0900 |
91 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.51% |
0.9385 |
0.0476 |
-0.1709 |
0.0475 |
0.0191 |
2.4647 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C744.00 |
3.8800 |
1 |
4.0900 |
91 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.82% |
0.9590 |
0.0386 |
-0.1165 |
0.0344 |
0.0195 |
2.4647 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C744.00 |
3.8900 |
1 |
4.0900 |
92 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.52% |
0.9672 |
0.0339 |
-0.0957 |
0.0287 |
0.0197 |
2.4647 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C744.00 |
3.9100 |
1 |
4.0900 |
92 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.69% |
0.9630 |
0.0363 |
-0.1065 |
0.0316 |
0.0196 |
2.4647 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C744.00 |
3.9200 |
1 |
4.0900 |
91 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.15% |
0.9764 |
0.0276 |
-0.0728 |
0.0218 |
0.0199 |
2.4647 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C744.00 |
3.9800 |
1 |
4.1500 |
96 |
4.0000 |
4.1100 |
24,503 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.10% |
0.9944 |
0.0099 |
-0.0298 |
0.0062 |
0.0203 |
2.4647 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C744.00 |
4.0400 |
1 |
4.1800 |
96 |
4.0000 |
4.1100 |
24,503 |
1 | 9.6000 |
11.9600 |
1.5200 |
5.01% |
0.9819 |
0.0226 |
-0.0604 |
0.0174 |
0.0200 |
2.4647 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C744.00 |
4.0400 |
1 |
4.1800 |
96 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.47% |
0.9722 |
0.0298 |
-0.0850 |
0.0250 |
0.0198 |
2.4646 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C744.00 |
3.9900 |
91 |
4.1300 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.63% |
0.9883 |
0.0169 |
-0.0446 |
0.0120 |
0.0201 |
2.4646 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C744.00 |
3.9900 |
91 |
4.1300 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.63% |
0.9883 |
0.0169 |
-0.0446 |
0.0120 |
0.0201 |
2.4646 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C744.00 |
3.9800 |
1 |
4.1300 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.63% |
0.9877 |
0.0176 |
-0.0459 |
0.0125 |
0.0201 |
2.4646 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C744.00 |
3.9800 |
1 |
4.1400 |
91 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.63% |
0.9875 |
0.0178 |
-0.0462 |
0.0127 |
0.0201 |
2.4646 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C744.00 |
3.9800 |
1 |
4.1400 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.21% |
0.9534 |
0.0401 |
-0.1349 |
0.0382 |
0.0194 |
2.4646 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C744.00 |
4.0100 |
16 |
4.1800 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.21% |
0.9526 |
0.0407 |
-0.1365 |
0.0387 |
0.0194 |
2.4646 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C744.00 |
4.0400 |
16 |
4.2200 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.50% |
0.9722 |
0.0296 |
-0.0853 |
0.0250 |
0.0198 |
2.4646 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C744.00 |
4.0400 |
16 |
4.2200 |
75 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.16% |
0.9945 |
0.0097 |
-0.0299 |
0.0062 |
0.0203 |
2.4646 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C744.00 |
4.0700 |
1 |
4.2300 |
76 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.72% |
0.9877 |
0.0172 |
-0.0463 |
0.0125 |
0.0201 |
2.4646 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C744.00 |
4.0800 |
38 |
4.2400 |
8 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.52% |
0.9736 |
0.0283 |
-0.0829 |
0.0240 |
0.0198 |
2.4646 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C744.00 |
4.0700 |
8 |
4.2400 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.52% |
0.9724 |
0.0293 |
-0.0853 |
0.0249 |
0.0198 |
2.4646 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C744.00 |
4.0300 |
16 |
4.2100 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.02% |
0.9825 |
0.0220 |
-0.0593 |
0.0169 |
0.0200 |
2.4646 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C744.00 |
4.0300 |
9 |
4.2100 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.02% |
0.9820 |
0.0226 |
-0.0604 |
0.0174 |
0.0200 |
2.4646 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C744.00 |
3.9700 |
79 |
4.1400 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.10% |
0.9945 |
0.0098 |
-0.0297 |
0.0062 |
0.0203 |
2.4646 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C744.00 |
3.9700 |
95 |
4.1600 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.10% |
0.9944 |
0.0099 |
-0.0298 |
0.0062 |
0.0203 |
2.4646 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C744.00 |
3.9700 |
1 |
4.3100 |
81 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
7.71% |
0.9090 |
0.0542 |
-0.2627 |
0.0641 |
0.0185 |
2.4646 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C744.00 |
3.7300 |
2 |
4.3100 |
2 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.59% |
0.9874 |
0.0181 |
-0.0462 |
0.0127 |
0.0201 |
2.4646 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C744.00 |
4.0000 |
33 |
4.1900 |
17 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.13% |
0.9944 |
0.0098 |
-0.0298 |
0.0062 |
0.0203 |
2.4646 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C744.00 |
3.9900 |
7 |
4.1200 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.16% |
0.9783 |
0.0256 |
-0.0691 |
0.0203 |
0.0199 |
2.4646 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C744.00 |
3.9900 |
1 |
4.1200 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.16% |
0.9780 |
0.0260 |
-0.0699 |
0.0206 |
0.0199 |
2.4646 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C744.00 |
3.9300 |
1 |
4.1200 |
3 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.16% |
0.9774 |
0.0265 |
-0.0709 |
0.0210 |
0.0199 |
2.4646 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C744.00 |
3.9200 |
1 |
4.1200 |
60 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.16% |
0.9765 |
0.0274 |
-0.0728 |
0.0217 |
0.0199 |
2.4646 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C744.00 |
3.8400 |
3 |
4.1200 |
60 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.66% |
0.9630 |
0.0365 |
-0.1062 |
0.0317 |
0.0196 |
2.4646 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C744.00 |
3.8400 |
8 |
4.1200 |
55 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.51% |
0.9671 |
0.0341 |
-0.0957 |
0.0287 |
0.0197 |
2.4646 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
4.1200 |
69 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.12% |
0.9763 |
0.0279 |
-0.0728 |
0.0219 |
0.0199 |
2.4646 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
4.1200 |
71 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.07% |
0.9515 |
0.0423 |
-0.1358 |
0.0394 |
0.0194 |
2.4646 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
4.1200 |
71 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.51% |
0.9671 |
0.0341 |
-0.0957 |
0.0287 |
0.0197 |
2.4646 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C744.00 |
3.8400 |
8 |
4.1200 |
67 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.07% |
0.9515 |
0.0423 |
-0.1358 |
0.0394 |
0.0194 |
2.4646 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C744.00 |
3.8900 |
7 |
4.1200 |
69 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.90% |
0.9592 |
0.0379 |
-0.1176 |
0.0343 |
0.0195 |
2.4646 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C744.00 |
3.9100 |
66 |
4.1100 |
66 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.90% |
0.9595 |
0.0377 |
-0.1169 |
0.0341 |
0.0196 |
2.4646 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C744.00 |
3.9100 |
66 |
4.1200 |
66 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.90% |
0.9601 |
0.0372 |
-0.1158 |
0.0337 |
0.0196 |
2.4646 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C744.00 |
3.8900 |
1 |
4.2200 |
72 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.90% |
0.9595 |
0.0377 |
-0.1169 |
0.0341 |
0.0196 |
2.4646 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C744.00 |
3.9200 |
35 |
4.1000 |
82 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.05% |
0.9944 |
0.0101 |
-0.0298 |
0.0063 |
0.0203 |
2.4646 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C744.00 |
3.9400 |
82 |
4.1200 |
1 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.75% |
0.9639 |
0.0352 |
-0.1057 |
0.0310 |
0.0196 |
2.4646 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C744.00 |
3.9200 |
80 |
4.1200 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.75% |
0.9643 |
0.0349 |
-0.1050 |
0.0308 |
0.0197 |
2.4646 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C744.00 |
3.8900 |
1 |
4.2100 |
8 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.75% |
0.9634 |
0.0356 |
-0.1067 |
0.0314 |
0.0196 |
2.4646 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C744.00 |
3.9400 |
16 |
4.1200 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.07% |
0.9944 |
0.0101 |
-0.0298 |
0.0063 |
0.0203 |
2.4646 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C744.00 |
3.9400 |
66 |
4.1300 |
63 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.43% |
0.9721 |
0.0301 |
-0.0846 |
0.0250 |
0.0198 |
2.4646 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C744.00 |
3.9500 |
79 |
4.1300 |
16 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.43% |
0.9723 |
0.0300 |
-0.0843 |
0.0249 |
0.0198 |
2.4646 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C744.00 |
3.9700 |
16 |
4.1700 |
62 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.43% |
0.9720 |
0.0302 |
-0.0849 |
0.0252 |
0.0198 |
2.4646 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C744.00 |
3.9800 |
60 |
4.1600 |
61 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.60% |
0.9887 |
0.0164 |
-0.0436 |
0.0116 |
0.0202 |
2.4646 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C744.00 |
3.9500 |
76 |
4.1400 |
15 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.60% |
0.9882 |
0.0170 |
-0.0446 |
0.0120 |
0.0201 |
2.4646 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C744.00 |
3.9300 |
66 |
4.1300 |
66 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.60% |
0.9874 |
0.0180 |
-0.0462 |
0.0127 |
0.0201 |
2.4646 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.71% |
0.8094 |
0.0593 |
-0.6372 |
0.1064 |
0.0165 |
2.4646 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C744.00 |
3.8400 |
78 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.64% |
0.8116 |
0.0593 |
-0.6288 |
0.1057 |
0.0165 |
2.4646 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C744.00 |
3.8400 |
78 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.71% |
0.8094 |
0.0593 |
-0.6372 |
0.1064 |
0.0165 |
2.4646 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.90% |
0.8042 |
0.0593 |
-0.6576 |
0.1082 |
0.0164 |
2.4646 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.98% |
0.8022 |
0.0593 |
-0.6657 |
0.1089 |
0.0163 |
2.4646 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C744.00 |
3.8400 |
80 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.05% |
0.8001 |
0.0593 |
-0.6737 |
0.1096 |
0.0163 |
2.4646 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C744.00 |
3.8400 |
80 |
5.1100 |
9 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.79% |
0.8073 |
0.0593 |
-0.6454 |
0.1071 |
0.0164 |
2.4646 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C744.00 |
3.7400 |
8 |
5.1100 |
8 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.32% |
0.8171 |
0.0598 |
-0.6011 |
0.1038 |
0.0166 |
2.4646 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C744.00 |
3.7400 |
1 |
5.1100 |
8 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.32% |
0.8171 |
0.0598 |
-0.6011 |
0.1038 |
0.0166 |
2.4646 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C744.00 |
3.7400 |
1 |
5.1100 |
8 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.85% |
0.8020 |
0.0600 |
-0.6591 |
0.1089 |
0.0163 |
2.4646 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C744.00 |
3.7400 |
80 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.21% |
0.7920 |
0.0600 |
-0.6983 |
0.1122 |
0.0161 |
2.4646 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C744.00 |
3.7400 |
79 |
5.1100 |
37 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.38% |
0.7872 |
0.0599 |
-0.7174 |
0.1137 |
0.0160 |
2.4646 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C744.00 |
3.6500 |
79 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.16% |
0.7899 |
0.0606 |
-0.6996 |
0.1128 |
0.0161 |
2.4646 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C744.00 |
3.6500 |
81 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.88% |
0.7978 |
0.0606 |
-0.6686 |
0.1103 |
0.0162 |
2.4646 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C744.00 |
3.6500 |
81 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.88% |
0.7978 |
0.0606 |
-0.6686 |
0.1103 |
0.0162 |
2.4646 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C744.00 |
3.6500 |
79 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.77% |
0.8009 |
0.0606 |
-0.6567 |
0.1093 |
0.0163 |
2.4646 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C744.00 |
3.6500 |
79 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.80% |
0.7999 |
0.0606 |
-0.6607 |
0.1096 |
0.0163 |
2.4646 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C744.00 |
3.6500 |
79 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.80% |
0.7999 |
0.0606 |
-0.6607 |
0.1096 |
0.0163 |
2.4646 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C744.00 |
3.6300 |
41 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.60% |
0.8048 |
0.0607 |
-0.6400 |
0.1080 |
0.0164 |
2.4646 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C744.00 |
3.8200 |
1 |
5.1100 |
30 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.32% |
0.7920 |
0.0594 |
-0.7044 |
0.1122 |
0.0161 |
2.4646 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C744.00 |
3.8400 |
54 |
5.1100 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.90% |
0.8042 |
0.0593 |
-0.6576 |
0.1082 |
0.0164 |
2.4646 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.01% |
0.8011 |
0.0593 |
-0.6697 |
0.1092 |
0.0163 |
2.4646 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.27% |
0.7942 |
0.0593 |
-0.6973 |
0.1115 |
0.0162 |
2.4646 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.09% |
0.7991 |
0.0593 |
-0.6777 |
0.1099 |
0.0163 |
2.4646 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C744.00 |
3.8400 |
4 |
5.1100 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.98% |
0.8022 |
0.0593 |
-0.6657 |
0.1089 |
0.0163 |
2.4646 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C744.00 |
3.8400 |
1 |
5.1100 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.16% |
0.7971 |
0.0593 |
-0.6856 |
0.1105 |
0.0162 |
2.4646 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C744.00 |
3.6900 |
5 |
5.1100 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.50% |
0.8098 |
0.0603 |
-0.6251 |
0.1063 |
0.0165 |
2.4646 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C744.00 |
3.6900 |
5 |
5.1100 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.43% |
0.8120 |
0.0603 |
-0.6168 |
0.1055 |
0.0165 |
2.4646 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C744.00 |
3.6700 |
5 |
5.1100 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.21% |
0.8174 |
0.0603 |
-0.5951 |
0.1036 |
0.0166 |
2.4646 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C744.00 |
3.6600 |
6 |
5.1100 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.21% |
0.8173 |
0.0604 |
-0.5949 |
0.1037 |
0.0166 |
2.4646 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C744.00 |
3.6600 |
6 |
5.1100 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.70% |
0.8031 |
0.0605 |
-0.6489 |
0.1086 |
0.0163 |
2.4646 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C744.00 |
3.6600 |
6 |
5.1100 |
82 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.66% |
0.8041 |
0.0605 |
-0.6449 |
0.1082 |
0.0164 |
2.4646 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C744.00 |
3.6600 |
3 |
5.8400 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.91% |
0.7480 |
0.0547 |
-0.9438 |
0.1249 |
0.0152 |
2.4646 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C744.00 |
3.6600 |
7 |
5.8400 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
15.14% |
0.7425 |
0.0544 |
-0.9692 |
0.1263 |
0.0151 |
2.4646 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C744.00 |
3.6600 |
1 |
5.8400 |
60 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
15.26% |
0.7399 |
0.0543 |
-0.9817 |
0.1270 |
0.0150 |
2.4646 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C744.00 |
3.6600 |
80 |
5.8400 |
115 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.88% |
0.7487 |
0.0547 |
-0.9406 |
0.1247 |
0.0152 |
2.4646 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C744.00 |
3.6500 |
1 |
5.8400 |
115 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
15.31% |
0.7384 |
0.0543 |
-0.9875 |
0.1274 |
0.0150 |
2.4646 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C744.00 |
3.6400 |
3 |
5.6400 |
53 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.48% |
0.7501 |
0.0561 |
-0.9128 |
0.1244 |
0.0152 |
2.4646 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C744.00 |
3.6400 |
3 |
5.6400 |
53 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.57% |
0.7479 |
0.0560 |
-0.9225 |
0.1249 |
0.0152 |
2.4646 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C744.00 |
3.6400 |
1 |
5.6400 |
46 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.69% |
0.7451 |
0.0559 |
-0.9353 |
0.1256 |
0.0151 |
2.4646 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C744.00 |
3.6400 |
2 |
5.6400 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.60% |
0.7472 |
0.0560 |
-0.9257 |
0.1251 |
0.0152 |
2.4646 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C744.00 |
3.6400 |
80 |
5.6400 |
79 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
14.63% |
0.7465 |
0.0559 |
-0.9289 |
0.1253 |
0.0152 |
2.4646 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C744.00 |
3.6400 |
80 |
5.0400 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.87% |
0.7948 |
0.0612 |
-0.6742 |
0.1113 |
0.0162 |
2.4646 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C744.00 |
3.6400 |
7 |
5.0000 |
89 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.80% |
0.7953 |
0.0615 |
-0.6692 |
0.1111 |
0.0162 |
2.4646 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C744.00 |
3.6400 |
7 |
5.0000 |
89 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.66% |
0.7994 |
0.0615 |
-0.6535 |
0.1098 |
0.0163 |
2.4646 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C744.00 |
3.6400 |
21 |
5.0000 |
89 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.73% |
0.7974 |
0.0615 |
-0.6614 |
0.1104 |
0.0162 |
2.4646 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C744.00 |
3.6400 |
2 |
5.0000 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.12% |
0.7864 |
0.0614 |
-0.7036 |
0.1139 |
0.0160 |
2.4646 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C744.00 |
3.6100 |
3 |
5.0500 |
1 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.10% |
0.7877 |
0.0612 |
-0.7004 |
0.1135 |
0.0160 |
2.4646 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C744.00 |
3.6100 |
3 |
5.0500 |
79 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.07% |
0.7886 |
0.0613 |
-0.6967 |
0.1132 |
0.0160 |
2.4646 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C744.00 |
3.6100 |
1 |
5.0000 |
1 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.70% |
0.7970 |
0.0617 |
-0.6605 |
0.1106 |
0.0162 |
2.4646 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C744.00 |
3.6100 |
1 |
5.1300 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.49% |
0.7802 |
0.0606 |
-0.7363 |
0.1158 |
0.0159 |
2.4646 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C744.00 |
3.6100 |
80 |
5.1300 |
81 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
12.11% |
0.7906 |
0.0607 |
-0.6952 |
0.1126 |
0.0161 |
2.4646 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C744.00 |
3.6100 |
80 |
5.1300 |
81 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.75% |
0.8007 |
0.0608 |
-0.6561 |
0.1094 |
0.0163 |
2.4646 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C744.00 |
3.6100 |
80 |
5.1200 |
4 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.67% |
0.8026 |
0.0608 |
-0.6479 |
0.1087 |
0.0163 |
2.4646 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C744.00 |
3.6000 |
79 |
5.1200 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.32% |
0.8122 |
0.0608 |
-0.6107 |
0.1055 |
0.0165 |
2.4646 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C744.00 |
3.5400 |
60 |
5.1200 |
2 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.07% |
0.8172 |
0.0612 |
-0.5880 |
0.1037 |
0.0166 |
2.4646 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C744.00 |
3.5400 |
60 |
5.1200 |
76 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.19% |
0.8137 |
0.0612 |
-0.6008 |
0.1049 |
0.0166 |
2.4646 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C744.00 |
3.5400 |
60 |
5.1500 |
1 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
11.17% |
0.8152 |
0.0610 |
-0.5973 |
0.1044 |
0.0166 |
2.4646 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C744.00 |
3.8300 |
79 |
4.1000 |
2 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.17% |
0.9480 |
0.0441 |
-0.1447 |
0.0416 |
0.0193 |
2.4646 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C744.00 |
3.8300 |
5 |
4.1000 |
5 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.31% |
0.9714 |
0.0314 |
-0.0845 |
0.0256 |
0.0198 |
2.4646 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C744.00 |
3.8000 |
6 |
4.1000 |
6 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.29% |
0.9714 |
0.0316 |
-0.0845 |
0.0256 |
0.0198 |
2.4646 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C744.00 |
3.7900 |
1 |
4.1000 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.08% |
0.9761 |
0.0282 |
-0.0727 |
0.0220 |
0.0199 |
2.4646 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C744.00 |
3.7900 |
1 |
4.1000 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.84% |
0.9814 |
0.0241 |
-0.0600 |
0.0179 |
0.0200 |
2.4646 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C744.00 |
3.7900 |
80 |
4.1000 |
7 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.77% |
0.9587 |
0.0391 |
-0.1163 |
0.0346 |
0.0195 |
2.4646 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C744.00 |
3.7700 |
1 |
4.1000 |
2 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.35% |
0.9412 |
0.0472 |
-0.1618 |
0.0459 |
0.0192 |
2.4646 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C744.00 |
3.7700 |
1 |
4.1000 |
11 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
6.45% |
0.9379 |
0.0485 |
-0.1705 |
0.0479 |
0.0191 |
2.4646 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C744.00 |
3.8700 |
79 |
4.1000 |
10 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.13% |
0.9763 |
0.0278 |
-0.0728 |
0.0219 |
0.0199 |
2.4646 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C744.00 |
3.9200 |
79 |
4.1000 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.58% |
0.9874 |
0.0182 |
-0.0461 |
0.0128 |
0.0201 |
2.4646 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C744.00 |
3.9200 |
80 |
4.1100 |
105 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.35% |
0.9727 |
0.0300 |
-0.0825 |
0.0246 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C744.00 |
3.9400 |
23 |
4.1300 |
105 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.35% |
0.9736 |
0.0291 |
-0.0807 |
0.0239 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C744.00 |
3.9300 |
24 |
4.1300 |
102 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.35% |
0.9738 |
0.0290 |
-0.0804 |
0.0238 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C744.00 |
3.9200 |
80 |
4.1600 |
83 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.35% |
0.9735 |
0.0293 |
-0.0810 |
0.0240 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C744.00 |
3.9000 |
1 |
4.1100 |
83 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.35% |
0.9717 |
0.0309 |
-0.0846 |
0.0254 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1100 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
5.38% |
0.9717 |
0.0308 |
-0.0849 |
0.0254 |
0.0198 |
2.4646 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1100 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.92% |
0.9817 |
0.0233 |
-0.0601 |
0.0176 |
0.0200 |
2.4646 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C744.00 |
3.9400 |
1 |
4.1200 |
42 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9926 |
0.0122 |
-0.0340 |
0.0080 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C744.00 |
3.9400 |
80 |
4.1200 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9926 |
0.0122 |
-0.0340 |
0.0080 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C744.00 |
3.9600 |
10 |
4.1400 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9929 |
0.0118 |
-0.0334 |
0.0077 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C744.00 |
3.9600 |
1 |
4.1400 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9927 |
0.0121 |
-0.0337 |
0.0079 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C744.00 |
3.9400 |
90 |
4.1300 |
10 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9927 |
0.0122 |
-0.0338 |
0.0079 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C744.00 |
3.9600 |
33 |
4.1500 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9929 |
0.0118 |
-0.0334 |
0.0077 |
0.0202 |
2.4646 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C744.00 |
3.9900 |
1 |
4.1800 |
91 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9931 |
0.0115 |
-0.0330 |
0.0075 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C744.00 |
4.0000 |
18 |
4.1900 |
12 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9935 |
0.0109 |
-0.0321 |
0.0071 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C744.00 |
4.0400 |
80 |
4.2400 |
89 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9940 |
0.0102 |
-0.0312 |
0.0067 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C744.00 |
4.0900 |
11 |
4.2800 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9942 |
0.0099 |
-0.0308 |
0.0065 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C744.00 |
4.1200 |
11 |
4.3100 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9947 |
0.0092 |
-0.0298 |
0.0060 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C744.00 |
4.1300 |
120 |
4.3300 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9947 |
0.0091 |
-0.0296 |
0.0059 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C744.00 |
4.1500 |
114 |
4.3400 |
80 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9949 |
0.0088 |
-0.0292 |
0.0057 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C744.00 |
4.1400 |
11 |
4.3300 |
91 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.25% |
0.9946 |
0.0093 |
-0.0299 |
0.0060 |
0.0203 |
2.4646 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C744.00 |
4.1800 |
79 |
4.3600 |
79 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9911 |
0.0132 |
-0.0388 |
0.0094 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C744.00 |
4.1200 |
172 |
4.3200 |
89 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9905 |
0.0141 |
-0.0402 |
0.0100 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C744.00 |
4.1100 |
9 |
4.2700 |
9 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9900 |
0.0147 |
-0.0413 |
0.0105 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C744.00 |
4.0600 |
90 |
4.2500 |
60 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9897 |
0.0151 |
-0.0419 |
0.0107 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C744.00 |
4.0400 |
80 |
4.1900 |
9 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9888 |
0.0162 |
-0.0437 |
0.0115 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C744.00 |
4.0500 |
10 |
4.2100 |
10 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9890 |
0.0159 |
-0.0432 |
0.0113 |
0.0202 |
2.4646 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C744.00 |
4.0000 |
80 |
4.1800 |
91 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9884 |
0.0167 |
-0.0445 |
0.0119 |
0.0201 |
2.4646 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C744.00 |
3.9700 |
11 |
4.1600 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9879 |
0.0173 |
-0.0455 |
0.0123 |
0.0201 |
2.4646 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C744.00 |
4.0000 |
90 |
4.1900 |
12 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9883 |
0.0168 |
-0.0447 |
0.0120 |
0.0201 |
2.4646 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C744.00 |
4.0400 |
17 |
4.2200 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9890 |
0.0159 |
-0.0432 |
0.0113 |
0.0202 |
2.4646 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C744.00 |
4.0800 |
11 |
4.2700 |
120 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9896 |
0.0152 |
-0.0420 |
0.0108 |
0.0202 |
2.4646 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C744.00 |
4.0800 |
90 |
4.2700 |
17 |
4.0000 |
4.0000 |
24,502 |
0 | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9897 |
0.0151 |
-0.0419 |
0.0107 |
0.0202 |
2.4646 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C744.00 |
4.0400 |
90 |
4.2400 |
120 |
4.0000 |
4.0000 |
24,502 |
— | 9.6000 |
11.9600 |
1.5200 |
4.64% |
0.9891 |
0.0158 |
-0.0430 |
0.0112 |
0.0202 |
2.4646 |