◢
QQQ8Oct26C745.00 – 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 |
QQQ8Oct26C745.00 |
2.7000 |
2 |
3.2900 |
2 |
2.9800 |
2.6900 |
90,970 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9471 |
0.0575 |
-0.1175 |
0.0422 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C745.00 |
2.7000 |
1,185 |
3.0900 |
200 |
2.9800 |
2.6900 |
90,970 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9456 |
0.0587 |
-0.1197 |
0.0431 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C745.00 |
2.7000 |
1,125 |
3.1000 |
200 |
2.9800 |
2.6900 |
90,970 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9462 |
0.0582 |
-0.1188 |
0.0428 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C745.00 |
2.7000 |
1,125 |
3.1000 |
200 |
2.9800 |
2.6900 |
90,970 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9459 |
0.0585 |
-0.1192 |
0.0430 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C745.00 |
2.6900 |
11 |
2.6900 |
2 |
2.9800 |
2.6900 |
90,970 |
2 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9462 |
0.0582 |
-0.1188 |
0.0428 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C745.00 |
2.6800 |
81 |
3.1200 |
79 |
2.9800 |
2.8500 |
90,968 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9482 |
0.0565 |
-0.1158 |
0.0415 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C745.00 |
2.6800 |
81 |
3.1200 |
79 |
2.9800 |
2.8500 |
90,968 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9482 |
0.0565 |
-0.1158 |
0.0415 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C745.00 |
2.8600 |
201 |
3.0900 |
124 |
2.9800 |
2.8500 |
90,968 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9459 |
0.0585 |
-0.1192 |
0.0430 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C745.00 |
2.8600 |
200 |
3.0900 |
123 |
2.9800 |
2.8500 |
90,968 |
50 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9447 |
0.0595 |
-0.1210 |
0.0437 |
0.0193 |
1.9179 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C745.00 |
2.7200 |
200 |
3.0900 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9468 |
0.0577 |
-0.1179 |
0.0424 |
0.0193 |
1.9174 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C745.00 |
2.7200 |
200 |
3.0900 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9456 |
0.0587 |
-0.1197 |
0.0431 |
0.0193 |
1.9174 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.0500 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9453 |
0.0590 |
-0.1201 |
0.0433 |
0.0193 |
1.9174 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.0500 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9456 |
0.0587 |
-0.1197 |
0.0431 |
0.0193 |
1.9174 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.0500 |
59 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9453 |
0.0590 |
-0.1201 |
0.0433 |
0.0193 |
1.9174 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.0400 |
201 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9426 |
0.0613 |
-0.1241 |
0.0450 |
0.0192 |
1.9174 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.0900 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9447 |
0.0595 |
-0.1210 |
0.0437 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C745.00 |
2.7200 |
201 |
3.1000 |
192 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9465 |
0.0580 |
-0.1184 |
0.0426 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C745.00 |
2.7000 |
123 |
3.0900 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9462 |
0.0582 |
-0.1188 |
0.0428 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C745.00 |
2.7000 |
123 |
3.1000 |
178 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9462 |
0.0582 |
-0.1188 |
0.0428 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C745.00 |
2.9100 |
200 |
3.1000 |
125 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9462 |
0.0582 |
-0.1188 |
0.0428 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C745.00 |
2.9100 |
200 |
3.1000 |
125 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9479 |
0.0567 |
-0.1162 |
0.0417 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C745.00 |
2.9100 |
200 |
3.1000 |
125 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9479 |
0.0567 |
-0.1162 |
0.0417 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C745.00 |
2.9000 |
200 |
3.0800 |
10 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9474 |
0.0572 |
-0.1171 |
0.0421 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C745.00 |
2.5000 |
200 |
3.0600 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9468 |
0.0577 |
-0.1179 |
0.0424 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C745.00 |
2.5000 |
200 |
3.0500 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9435 |
0.0605 |
-0.1227 |
0.0444 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C745.00 |
2.7200 |
81 |
3.0700 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9435 |
0.0605 |
-0.1227 |
0.0444 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C745.00 |
2.7200 |
2 |
3.0800 |
79 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9445 |
0.0597 |
-0.1214 |
0.0439 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C745.00 |
2.7200 |
81 |
3.0700 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9442 |
0.0600 |
-0.1219 |
0.0441 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C745.00 |
2.9000 |
200 |
3.1200 |
95 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9477 |
0.0570 |
-0.1166 |
0.0419 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.1300 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9474 |
0.0572 |
-0.1171 |
0.0421 |
0.0193 |
1.9174 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0900 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9485 |
0.0562 |
-0.1154 |
0.0413 |
0.0194 |
1.9174 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0900 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9456 |
0.0587 |
-0.1197 |
0.0431 |
0.0193 |
1.9174 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0900 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9465 |
0.0580 |
-0.1184 |
0.0426 |
0.0193 |
1.9174 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.1400 |
95 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9485 |
0.0562 |
-0.1154 |
0.0413 |
0.0194 |
1.9174 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.1400 |
94 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9485 |
0.0562 |
-0.1154 |
0.0413 |
0.0194 |
1.9174 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0300 |
58 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9447 |
0.0595 |
-0.1210 |
0.0437 |
0.0193 |
1.9174 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0200 |
95 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9426 |
0.0613 |
-0.1241 |
0.0450 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0200 |
95 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9420 |
0.0618 |
-0.1250 |
0.0454 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0200 |
95 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9423 |
0.0615 |
-0.1245 |
0.0452 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0200 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9408 |
0.0628 |
-0.1268 |
0.0462 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0300 |
200 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9414 |
0.0623 |
-0.1259 |
0.0458 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C745.00 |
2.6100 |
80 |
3.0200 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9423 |
0.0615 |
-0.1245 |
0.0452 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
3.0200 |
79 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9411 |
0.0626 |
-0.1263 |
0.0460 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C745.00 |
2.6100 |
80 |
2.9300 |
80 |
2.9800 |
2.9300 |
90,918 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9401 |
0.0633 |
-0.1277 |
0.0465 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C745.00 |
2.9300 |
1 |
3.0100 |
80 |
2.9800 |
2.9300 |
90,918 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.79% |
0.9408 |
0.0628 |
-0.1268 |
0.0462 |
0.0192 |
1.9174 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
2.9900 |
95 |
2.9800 |
2.9600 |
90,917 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9383 |
0.0645 |
-0.1308 |
0.0476 |
0.0191 |
1.9173 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C745.00 |
2.6100 |
81 |
2.9900 |
17 |
2.9800 |
2.9600 |
90,917 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9387 |
0.0643 |
-0.1303 |
0.0474 |
0.0192 |
1.9173 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C745.00 |
2.7700 |
81 |
3.0400 |
95 |
2.9800 |
2.9600 |
90,917 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9396 |
0.0635 |
-0.1290 |
0.0469 |
0.0192 |
1.9173 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C745.00 |
2.7700 |
81 |
3.0400 |
80 |
2.9800 |
2.9600 |
90,917 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9415 |
0.0619 |
-0.1262 |
0.0457 |
0.0192 |
1.9173 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C745.00 |
2.7700 |
81 |
3.0500 |
80 |
2.9800 |
2.9600 |
90,917 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9424 |
0.0612 |
-0.1249 |
0.0451 |
0.0192 |
1.9173 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C745.00 |
2.7700 |
80 |
3.0600 |
95 |
2.9800 |
2.9600 |
90,917 |
2 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9427 |
0.0609 |
-0.1244 |
0.0450 |
0.0192 |
1.9173 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C745.00 |
2.7700 |
81 |
3.0800 |
95 |
2.9800 |
3.1000 |
90,915 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9439 |
0.0599 |
-0.1227 |
0.0442 |
0.0193 |
1.9173 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C745.00 |
2.9600 |
21 |
3.1500 |
120 |
2.9800 |
3.1000 |
90,915 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9483 |
0.0562 |
-0.1161 |
0.0415 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C745.00 |
2.5700 |
120 |
3.1800 |
120 |
2.9800 |
3.1000 |
90,915 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9502 |
0.0545 |
-0.1132 |
0.0402 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C745.00 |
2.5700 |
120 |
3.1800 |
120 |
2.9800 |
3.0500 |
90,914 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9497 |
0.0550 |
-0.1140 |
0.0406 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C745.00 |
2.5700 |
120 |
3.1700 |
120 |
2.9800 |
3.0500 |
90,914 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9502 |
0.0545 |
-0.1132 |
0.0402 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C745.00 |
2.5700 |
200 |
3.1300 |
80 |
2.9800 |
3.0500 |
90,914 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9502 |
0.0545 |
-0.1132 |
0.0402 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1300 |
80 |
2.9800 |
3.0500 |
90,914 |
5 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9483 |
0.0562 |
-0.1161 |
0.0415 |
0.0194 |
1.9173 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C745.00 |
2.5700 |
80 |
3.1500 |
200 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9477 |
0.0567 |
-0.1170 |
0.0418 |
0.0193 |
1.9172 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1400 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9486 |
0.0559 |
-0.1157 |
0.0413 |
0.0194 |
1.9172 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1800 |
200 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9474 |
0.0569 |
-0.1174 |
0.0420 |
0.0193 |
1.9172 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2200 |
200 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9508 |
0.0540 |
-0.1124 |
0.0399 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9518 |
0.0531 |
-0.1107 |
0.0392 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9526 |
0.0524 |
-0.1095 |
0.0387 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9542 |
0.0510 |
-0.1070 |
0.0377 |
0.0195 |
1.9172 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9521 |
0.0528 |
-0.1103 |
0.0390 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
80 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9521 |
0.0528 |
-0.1103 |
0.0390 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.2000 |
95 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9508 |
0.0540 |
-0.1124 |
0.0399 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1400 |
94 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9486 |
0.0559 |
-0.1157 |
0.0413 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1600 |
94 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9483 |
0.0562 |
-0.1161 |
0.0415 |
0.0194 |
1.9172 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1100 |
94 |
2.9800 |
3.0300 |
90,909 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9454 |
0.0586 |
-0.1205 |
0.0433 |
0.0193 |
1.9172 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C745.00 |
2.5700 |
81 |
3.1200 |
94 |
2.9800 |
3.0300 |
90,909 |
30 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9454 |
0.0586 |
-0.1205 |
0.0433 |
0.0193 |
1.9172 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C745.00 |
2.5400 |
82 |
3.1900 |
94 |
2.9800 |
2.8700 |
90,879 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9500 |
0.0547 |
-0.1136 |
0.0404 |
0.0194 |
1.9169 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C745.00 |
2.5400 |
82 |
3.1000 |
80 |
2.9800 |
2.8700 |
90,879 |
30 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9488 |
0.0557 |
-0.1153 |
0.0411 |
0.0194 |
1.9169 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C745.00 |
2.5000 |
82 |
3.1000 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9480 |
0.0564 |
-0.1166 |
0.0417 |
0.0193 |
1.9166 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0300 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9469 |
0.0574 |
-0.1183 |
0.0424 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0300 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9448 |
0.0591 |
-0.1213 |
0.0437 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0300 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9415 |
0.0619 |
-0.1262 |
0.0457 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C745.00 |
2.4900 |
100 |
3.0300 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9418 |
0.0617 |
-0.1258 |
0.0455 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0300 |
200 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9424 |
0.0612 |
-0.1249 |
0.0451 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0100 |
155 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9406 |
0.0627 |
-0.1276 |
0.0463 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0100 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9418 |
0.0617 |
-0.1258 |
0.0455 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.0300 |
200 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9406 |
0.0627 |
-0.1276 |
0.0463 |
0.0192 |
1.9166 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.1000 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9451 |
0.0589 |
-0.1209 |
0.0435 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.1100 |
102 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9457 |
0.0584 |
-0.1200 |
0.0431 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C745.00 |
2.4900 |
101 |
3.1100 |
102 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9466 |
0.0576 |
-0.1187 |
0.0426 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.1100 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9457 |
0.0584 |
-0.1200 |
0.0431 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0800 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9451 |
0.0589 |
-0.1209 |
0.0435 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0800 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9466 |
0.0576 |
-0.1187 |
0.0426 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0800 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9472 |
0.0571 |
-0.1179 |
0.0422 |
0.0193 |
1.9166 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0800 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9457 |
0.0584 |
-0.1200 |
0.0431 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.1200 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9463 |
0.0579 |
-0.1191 |
0.0427 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C745.00 |
2.4900 |
79 |
3.1300 |
124 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9477 |
0.0567 |
-0.1170 |
0.0418 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.1200 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9480 |
0.0564 |
-0.1166 |
0.0417 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C745.00 |
2.4900 |
81 |
3.1700 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9474 |
0.0569 |
-0.1174 |
0.0420 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.1200 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9502 |
0.0545 |
-0.1132 |
0.0402 |
0.0194 |
1.9166 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.1200 |
3 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9486 |
0.0559 |
-0.1157 |
0.0413 |
0.0194 |
1.9166 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C745.00 |
2.4900 |
81 |
3.1100 |
94 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9460 |
0.0581 |
-0.1196 |
0.0429 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0500 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9442 |
0.0596 |
-0.1222 |
0.0440 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0500 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9448 |
0.0591 |
-0.1213 |
0.0437 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0500 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9442 |
0.0596 |
-0.1222 |
0.0440 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0500 |
96 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9427 |
0.0609 |
-0.1244 |
0.0450 |
0.0192 |
1.9166 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0300 |
79 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9421 |
0.0614 |
-0.1253 |
0.0453 |
0.0192 |
1.9166 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0700 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9415 |
0.0619 |
-0.1262 |
0.0457 |
0.0192 |
1.9166 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0700 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9436 |
0.0601 |
-0.1231 |
0.0444 |
0.0193 |
1.9166 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0700 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9436 |
0.0601 |
-0.1231 |
0.0444 |
0.0193 |
1.9166 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C745.00 |
2.4900 |
82 |
3.0300 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9436 |
0.0601 |
-0.1231 |
0.0444 |
0.0193 |
1.9166 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C745.00 |
2.4900 |
81 |
3.0000 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9393 |
0.0638 |
-0.1294 |
0.0471 |
0.0192 |
1.9166 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C745.00 |
2.4900 |
120 |
2.9300 |
101 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9360 |
0.0664 |
-0.1341 |
0.0490 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9000 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9344 |
0.0678 |
-0.1364 |
0.0500 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9100 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9327 |
0.0691 |
-0.1388 |
0.0510 |
0.0190 |
1.9166 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9500 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9354 |
0.0669 |
-0.1350 |
0.0494 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9600 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9354 |
0.0669 |
-0.1350 |
0.0494 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C745.00 |
2.4800 |
102 |
2.9600 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9364 |
0.0661 |
-0.1336 |
0.0488 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C745.00 |
2.4800 |
102 |
2.9600 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9360 |
0.0664 |
-0.1341 |
0.0490 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C745.00 |
2.4800 |
102 |
2.9600 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9360 |
0.0664 |
-0.1341 |
0.0490 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9900 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9370 |
0.0656 |
-0.1327 |
0.0484 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9900 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9383 |
0.0645 |
-0.1308 |
0.0476 |
0.0191 |
1.9166 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C745.00 |
2.4800 |
82 |
3.0200 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9427 |
0.0609 |
-0.1244 |
0.0450 |
0.0192 |
1.9166 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
3.0200 |
94 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9418 |
0.0617 |
-0.1258 |
0.0455 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C745.00 |
2.4800 |
82 |
3.0300 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9396 |
0.0635 |
-0.1290 |
0.0469 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C745.00 |
2.4800 |
80 |
3.0400 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9412 |
0.0622 |
-0.1267 |
0.0459 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C745.00 |
2.4800 |
82 |
3.0200 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9421 |
0.0614 |
-0.1253 |
0.0453 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C745.00 |
2.4800 |
3 |
3.0100 |
16 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9406 |
0.0627 |
-0.1276 |
0.0463 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C745.00 |
2.4800 |
80 |
3.0100 |
95 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9403 |
0.0630 |
-0.1280 |
0.0465 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C745.00 |
2.4800 |
82 |
3.0200 |
80 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9409 |
0.0625 |
-0.1271 |
0.0461 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C745.00 |
2.4800 |
82 |
3.0400 |
105 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9418 |
0.0617 |
-0.1258 |
0.0455 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9700 |
16 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9415 |
0.0619 |
-0.1262 |
0.0457 |
0.0192 |
1.9166 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9700 |
16 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9374 |
0.0653 |
-0.1322 |
0.0482 |
0.0191 |
1.9166 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9700 |
16 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9377 |
0.0651 |
-0.1317 |
0.0480 |
0.0191 |
1.9166 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C745.00 |
2.4800 |
81 |
2.9300 |
15 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9364 |
0.0661 |
-0.1336 |
0.0488 |
0.0191 |
1.9166 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C745.00 |
2.4800 |
3 |
2.8900 |
79 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9337 |
0.0683 |
-0.1374 |
0.0504 |
0.0191 |
1.9166 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C745.00 |
2.4800 |
200 |
2.8900 |
120 |
2.9800 |
2.7300 |
90,849 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9323 |
0.0694 |
-0.1393 |
0.0512 |
0.0190 |
1.9166 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C745.00 |
2.5900 |
80 |
2.9300 |
17 |
2.9800 |
2.7300 |
90,849 |
32 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9367 |
0.0659 |
-0.1331 |
0.0486 |
0.0191 |
1.9166 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C745.00 |
1.5300 |
82 |
2.8700 |
95 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9313 |
0.0702 |
-0.1407 |
0.0518 |
0.0190 |
1.9163 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8400 |
101 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9313 |
0.0702 |
-0.1407 |
0.0518 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8400 |
101 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9302 |
0.0711 |
-0.1422 |
0.0524 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8400 |
101 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9288 |
0.0722 |
-0.1442 |
0.0533 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8500 |
101 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9299 |
0.0713 |
-0.1427 |
0.0526 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8700 |
95 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9295 |
0.0716 |
-0.1432 |
0.0528 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C745.00 |
1.5300 |
123 |
2.8700 |
200 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9320 |
0.0697 |
-0.1398 |
0.0514 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C745.00 |
1.5300 |
201 |
2.8600 |
201 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9309 |
0.0705 |
-0.1412 |
0.0520 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C745.00 |
1.5200 |
101 |
2.8600 |
201 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9323 |
0.0694 |
-0.1393 |
0.0512 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C745.00 |
1.5200 |
101 |
2.8600 |
201 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9316 |
0.0700 |
-0.1403 |
0.0516 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.8200 |
121 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9277 |
0.0730 |
-0.1456 |
0.0539 |
0.0189 |
1.9163 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.8200 |
101 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9288 |
0.0722 |
-0.1442 |
0.0533 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.8600 |
201 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9291 |
0.0719 |
-0.1437 |
0.0530 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.8400 |
80 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9306 |
0.0708 |
-0.1417 |
0.0522 |
0.0190 |
1.9163 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.9000 |
90 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9284 |
0.0725 |
-0.1447 |
0.0535 |
0.0189 |
1.9163 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.9000 |
80 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9323 |
0.0694 |
-0.1393 |
0.0512 |
0.0190 |
1.9163 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.9500 |
80 |
2.9800 |
2.9400 |
90,817 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9357 |
0.0667 |
-0.1345 |
0.0492 |
0.0191 |
1.9163 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.9500 |
1 |
2.9800 |
2.9400 |
90,817 |
3 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9360 |
0.0664 |
-0.1341 |
0.0490 |
0.0191 |
1.9163 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C745.00 |
1.5200 |
201 |
2.9400 |
80 |
2.9800 |
2.1000 |
90,814 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9387 |
0.0643 |
-0.1303 |
0.0474 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C745.00 |
1.5200 |
1,125 |
2.9700 |
80 |
2.9800 |
2.1000 |
90,814 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9383 |
0.0645 |
-0.1308 |
0.0476 |
0.0191 |
1.9162 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C745.00 |
1.5200 |
1,125 |
2.9700 |
11 |
2.9800 |
2.1000 |
90,814 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9374 |
0.0653 |
-0.1322 |
0.0482 |
0.0191 |
1.9162 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C745.00 |
1.5200 |
1,125 |
2.9800 |
80 |
2.9800 |
2.1000 |
90,814 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9387 |
0.0643 |
-0.1303 |
0.0474 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C745.00 |
2.0900 |
1,185 |
3.0000 |
90 |
2.9800 |
1.8100 |
90,813 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9393 |
0.0638 |
-0.1294 |
0.0471 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C745.00 |
2.0900 |
3 |
3.0200 |
80 |
2.9800 |
1.8100 |
90,813 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9412 |
0.0622 |
-0.1267 |
0.0459 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C745.00 |
2.0900 |
3 |
2.9800 |
80 |
2.9800 |
1.8100 |
90,813 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9403 |
0.0630 |
-0.1280 |
0.0465 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C745.00 |
2.0900 |
82 |
2.9800 |
80 |
2.9800 |
1.8100 |
90,813 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9403 |
0.0630 |
-0.1280 |
0.0465 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C745.00 |
2.0900 |
201 |
2.9800 |
80 |
2.9800 |
1.8100 |
90,813 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9406 |
0.0627 |
-0.1276 |
0.0463 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C745.00 |
1.8100 |
1,125 |
2.9800 |
89 |
2.9800 |
1.8100 |
90,813 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9390 |
0.0640 |
-0.1299 |
0.0472 |
0.0192 |
1.9162 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C745.00 |
1.8100 |
1,125 |
2.9300 |
80 |
2.9800 |
1.8000 |
90,812 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9367 |
0.0659 |
-0.1331 |
0.0486 |
0.0191 |
1.9162 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C745.00 |
1.8100 |
1,162 |
2.9300 |
80 |
2.9800 |
1.8000 |
90,812 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9364 |
0.0661 |
-0.1336 |
0.0488 |
0.0191 |
1.9162 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C745.00 |
1.8100 |
200 |
3.0300 |
200 |
2.9800 |
1.8000 |
90,812 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9427 |
0.0609 |
-0.1244 |
0.0450 |
0.0192 |
1.9162 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C745.00 |
1.8100 |
200 |
3.0800 |
200 |
2.9800 |
1.8000 |
90,812 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9448 |
0.0591 |
-0.1213 |
0.0437 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C745.00 |
1.8100 |
200 |
3.0900 |
96 |
2.9800 |
1.8000 |
90,812 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9457 |
0.0584 |
-0.1200 |
0.0431 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C745.00 |
1.8100 |
200 |
3.0900 |
101 |
2.9800 |
1.8000 |
90,812 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9474 |
0.0569 |
-0.1174 |
0.0420 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0700 |
80 |
2.9800 |
2.9900 |
90,811 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9477 |
0.0567 |
-0.1170 |
0.0418 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0600 |
200 |
2.9800 |
2.9900 |
90,811 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9472 |
0.0571 |
-0.1179 |
0.0422 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0600 |
200 |
2.9800 |
2.9900 |
90,811 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9436 |
0.0601 |
-0.1231 |
0.0444 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0900 |
101 |
2.9800 |
2.9900 |
90,811 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9448 |
0.0591 |
-0.1213 |
0.0437 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0900 |
101 |
2.9800 |
2.9900 |
90,811 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9454 |
0.0586 |
-0.1205 |
0.0433 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0800 |
185 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9474 |
0.0569 |
-0.1174 |
0.0420 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.0800 |
185 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9474 |
0.0569 |
-0.1174 |
0.0420 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C745.00 |
1.7900 |
185 |
3.1300 |
185 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9488 |
0.0557 |
-0.1153 |
0.0411 |
0.0194 |
1.9162 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C745.00 |
1.7900 |
83 |
3.1300 |
80 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9480 |
0.0564 |
-0.1166 |
0.0417 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C745.00 |
1.7900 |
80 |
3.1300 |
80 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9477 |
0.0567 |
-0.1170 |
0.0418 |
0.0193 |
1.9162 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C745.00 |
1.7900 |
84 |
3.1500 |
137 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9488 |
0.0557 |
-0.1153 |
0.0411 |
0.0194 |
1.9162 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C745.00 |
1.7900 |
84 |
3.1500 |
137 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9497 |
0.0550 |
-0.1140 |
0.0406 |
0.0194 |
1.9162 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C745.00 |
1.7900 |
84 |
3.1800 |
81 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9518 |
0.0531 |
-0.1107 |
0.0392 |
0.0194 |
1.9162 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C745.00 |
1.7900 |
83 |
3.2400 |
169 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9539 |
0.0512 |
-0.1074 |
0.0378 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C745.00 |
2.9900 |
81 |
3.2500 |
1 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9549 |
0.0503 |
-0.1059 |
0.0372 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C745.00 |
2.9900 |
82 |
3.3100 |
169 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9574 |
0.0481 |
-0.1019 |
0.0355 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C745.00 |
2.9900 |
3 |
3.3300 |
169 |
2.9800 |
3.2500 |
90,810 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9579 |
0.0476 |
-0.1012 |
0.0352 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C745.00 |
2.9900 |
82 |
3.3400 |
79 |
2.9800 |
3.2500 |
90,810 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9588 |
0.0468 |
-0.0996 |
0.0345 |
0.0196 |
1.9162 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C745.00 |
2.9900 |
82 |
3.3000 |
1 |
2.9800 |
3.2000 |
90,809 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9572 |
0.0483 |
-0.1023 |
0.0357 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C745.00 |
2.9900 |
4 |
3.3000 |
1 |
2.9800 |
3.2000 |
90,809 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9602 |
0.0455 |
-0.0974 |
0.0336 |
0.0196 |
1.9162 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C745.00 |
2.9900 |
81 |
3.3000 |
1 |
2.9800 |
3.2000 |
90,809 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9579 |
0.0476 |
-0.1012 |
0.0352 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C745.00 |
3.0800 |
92 |
3.2600 |
80 |
2.9800 |
3.2000 |
90,809 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9562 |
0.0492 |
-0.1039 |
0.0363 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C745.00 |
3.1000 |
6 |
3.1000 |
4 |
2.9800 |
3.1000 |
90,808 |
4 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9552 |
0.0501 |
-0.1055 |
0.0370 |
0.0195 |
1.9162 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C745.00 |
2.8700 |
82 |
3.1900 |
79 |
2.9800 |
3.0700 |
90,804 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9524 |
0.0526 |
-0.1099 |
0.0388 |
0.0194 |
1.9162 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C745.00 |
2.8700 |
81 |
3.2000 |
152 |
2.9800 |
3.0700 |
90,804 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9532 |
0.0519 |
-0.1087 |
0.0383 |
0.0194 |
1.9162 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C745.00 |
2.8700 |
81 |
3.1700 |
80 |
2.9800 |
3.0700 |
90,804 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9510 |
0.0538 |
-0.1119 |
0.0397 |
0.0194 |
1.9162 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C745.00 |
2.8700 |
81 |
3.1600 |
79 |
2.9800 |
3.0700 |
90,804 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9494 |
0.0552 |
-0.1144 |
0.0408 |
0.0194 |
1.9162 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C745.00 |
2.9600 |
1 |
3.1900 |
91 |
2.9800 |
3.0000 |
90,803 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9508 |
0.0540 |
-0.1124 |
0.0399 |
0.0194 |
1.9161 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C745.00 |
2.9900 |
9 |
3.0000 |
1 |
2.9800 |
3.0000 |
90,803 |
1 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9532 |
0.0519 |
-0.1087 |
0.0383 |
0.0194 |
1.9161 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C745.00 |
2.2300 |
83 |
3.2000 |
80 |
2.9800 |
3.0900 |
90,802 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9549 |
0.0503 |
-0.1059 |
0.0372 |
0.0195 |
1.9161 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C745.00 |
2.2300 |
80 |
3.2000 |
16 |
2.9800 |
3.0900 |
90,802 |
0 | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9552 |
0.0501 |
-0.1055 |
0.0370 |
0.0195 |
1.9161 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C745.00 |
2.2300 |
4 |
3.2000 |
16 |
2.9800 |
3.0900 |
90,802 |
— | 8.9600 |
12.0000 |
1.0800 |
4.82% |
0.9534 |
0.0517 |
-0.1083 |
0.0382 |
0.0195 |
1.9161 |