◢
QQQ8Oct26C746.00 – 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 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0400 |
80 |
2.0800 |
1.9800 |
183,177 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9920 |
0.0260 |
-0.0263 |
0.0086 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0300 |
79 |
2.0800 |
1.9800 |
183,177 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9913 |
0.0279 |
-0.0270 |
0.0092 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C746.00 |
1.8300 |
2 |
2.0500 |
80 |
2.0800 |
1.9800 |
183,177 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0300 |
80 |
2.0800 |
1.9800 |
183,177 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9915 |
0.0275 |
-0.0268 |
0.0091 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0400 |
80 |
2.0800 |
1.9800 |
183,177 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C746.00 |
1.8000 |
120 |
2.0700 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9925 |
0.0245 |
-0.0258 |
0.0081 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C746.00 |
1.8000 |
120 |
2.0600 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9925 |
0.0245 |
-0.0258 |
0.0081 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C746.00 |
1.8000 |
120 |
2.0300 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9915 |
0.0275 |
-0.0268 |
0.0091 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C746.00 |
1.8000 |
120 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9909 |
0.0291 |
-0.0274 |
0.0096 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9919 |
0.0264 |
-0.0264 |
0.0087 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0300 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9913 |
0.0279 |
-0.0270 |
0.0092 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9912 |
0.0283 |
-0.0271 |
0.0093 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C746.00 |
1.8300 |
189 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9913 |
0.0279 |
-0.0270 |
0.0092 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C746.00 |
1.8300 |
189 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9912 |
0.0283 |
-0.0271 |
0.0093 |
0.0203 |
1.2960 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
1.9900 |
1 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9898 |
0.0321 |
-0.0284 |
0.0106 |
0.0202 |
1.2960 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9909 |
0.0291 |
-0.0274 |
0.0096 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0400 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9917 |
0.0267 |
-0.0266 |
0.0088 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0300 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0800 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9924 |
0.0249 |
-0.0259 |
0.0082 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0600 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9924 |
0.0249 |
-0.0259 |
0.0082 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0600 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9921 |
0.0256 |
-0.0262 |
0.0085 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9919 |
0.0264 |
-0.0264 |
0.0087 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
1.9900 |
1 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9903 |
0.0308 |
-0.0280 |
0.0102 |
0.0202 |
1.2960 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0200 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9903 |
0.0308 |
-0.0280 |
0.0102 |
0.0202 |
1.2960 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0200 |
1 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9907 |
0.0295 |
-0.0275 |
0.0097 |
0.0202 |
1.2960 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0200 |
1 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9906 |
0.0299 |
-0.0277 |
0.0099 |
0.0202 |
1.2960 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C746.00 |
1.8300 |
200 |
2.0800 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9923 |
0.0253 |
-0.0260 |
0.0083 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0700 |
79 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9921 |
0.0256 |
-0.0262 |
0.0085 |
0.0203 |
1.2960 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9926 |
0.0242 |
-0.0257 |
0.0080 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0400 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9913 |
0.0279 |
-0.0270 |
0.0092 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0500 |
80 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9917 |
0.0267 |
-0.0266 |
0.0088 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C746.00 |
1.8300 |
81 |
2.0900 |
2 |
2.0800 |
2.0000 |
183,176 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9926 |
0.0242 |
-0.0257 |
0.0080 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C746.00 |
2.0000 |
80 |
2.1000 |
1 |
2.0800 |
2.0000 |
183,176 |
10 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9926 |
0.0242 |
-0.0257 |
0.0080 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C746.00 |
1.8000 |
200 |
2.0000 |
80 |
2.0800 |
1.8600 |
183,166 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9909 |
0.0291 |
-0.0274 |
0.0096 |
0.0203 |
1.2960 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C746.00 |
1.8600 |
88 |
2.0000 |
80 |
2.0800 |
1.8600 |
183,166 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9898 |
0.0321 |
-0.0284 |
0.0106 |
0.0202 |
1.2960 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C746.00 |
1.8600 |
200 |
2.0000 |
80 |
2.0800 |
1.8600 |
183,166 |
50 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9895 |
0.0330 |
-0.0287 |
0.0109 |
0.0202 |
1.2960 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9700 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9897 |
0.0325 |
-0.0286 |
0.0107 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9700 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9888 |
0.0348 |
-0.0294 |
0.0115 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9800 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9892 |
0.0339 |
-0.0291 |
0.0112 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9900 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9897 |
0.0325 |
-0.0286 |
0.0107 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9900 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9890 |
0.0344 |
-0.0292 |
0.0113 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9600 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9885 |
0.0358 |
-0.0297 |
0.0118 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9600 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9888 |
0.0348 |
-0.0294 |
0.0115 |
0.0202 |
1.2959 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9900 |
201 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9879 |
0.0372 |
-0.0302 |
0.0123 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9900 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9881 |
0.0368 |
-0.0301 |
0.0121 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
2.0000 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9886 |
0.0353 |
-0.0295 |
0.0116 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
2.0000 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9897 |
0.0325 |
-0.0286 |
0.0107 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C746.00 |
1.8000 |
81 |
2.0000 |
79 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9901 |
0.0312 |
-0.0281 |
0.0103 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
2.0000 |
10 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9903 |
0.0308 |
-0.0280 |
0.0102 |
0.0202 |
1.2959 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C746.00 |
1.8000 |
200 |
2.0000 |
10 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9909 |
0.0291 |
-0.0274 |
0.0096 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1500 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9929 |
0.0235 |
-0.0254 |
0.0078 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1800 |
201 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9936 |
0.0212 |
-0.0246 |
0.0070 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1800 |
201 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9934 |
0.0218 |
-0.0248 |
0.0072 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1300 |
1 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9936 |
0.0212 |
-0.0246 |
0.0070 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1300 |
1 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9936 |
0.0212 |
-0.0246 |
0.0070 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C746.00 |
1.8900 |
103 |
2.1300 |
104 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9929 |
0.0235 |
-0.0254 |
0.0078 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C746.00 |
1.8900 |
201 |
2.1500 |
192 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9926 |
0.0242 |
-0.0257 |
0.0080 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C746.00 |
1.8900 |
81 |
2.1600 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9930 |
0.0232 |
-0.0253 |
0.0076 |
0.0203 |
1.2959 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C746.00 |
1.8900 |
81 |
2.1800 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9925 |
0.0245 |
-0.0258 |
0.0081 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C746.00 |
1.8900 |
81 |
2.2200 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9939 |
0.0206 |
-0.0244 |
0.0068 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C746.00 |
1.8900 |
81 |
2.2300 |
80 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9943 |
0.0194 |
-0.0240 |
0.0064 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C746.00 |
1.8900 |
81 |
2.2300 |
200 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9945 |
0.0185 |
-0.0237 |
0.0061 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C746.00 |
1.8800 |
81 |
2.2600 |
94 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9951 |
0.0169 |
-0.0231 |
0.0056 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C746.00 |
1.8800 |
200 |
2.2300 |
16 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9943 |
0.0191 |
-0.0239 |
0.0063 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C746.00 |
1.8700 |
81 |
2.2100 |
95 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9943 |
0.0191 |
-0.0239 |
0.0063 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C746.00 |
1.8700 |
80 |
2.2100 |
94 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9939 |
0.0206 |
-0.0244 |
0.0068 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C746.00 |
1.8700 |
81 |
2.1400 |
173 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9930 |
0.0232 |
-0.0253 |
0.0076 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C746.00 |
1.8700 |
80 |
2.1600 |
173 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9929 |
0.0235 |
-0.0254 |
0.0078 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C746.00 |
1.8700 |
80 |
2.1100 |
173 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C746.00 |
1.8700 |
80 |
2.1300 |
173 |
2.0800 |
2.0500 |
183,116 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9916 |
0.0271 |
-0.0267 |
0.0090 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C746.00 |
1.9900 |
107 |
2.1900 |
95 |
2.0800 |
2.0500 |
183,116 |
30 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9935 |
0.0215 |
-0.0247 |
0.0071 |
0.0203 |
1.2959 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C746.00 |
1.9200 |
7 |
2.1000 |
80 |
2.0800 |
1.9200 |
183,086 |
31 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9931 |
0.0228 |
-0.0252 |
0.0075 |
0.0203 |
1.2957 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C746.00 |
1.8200 |
81 |
2.1000 |
80 |
2.0800 |
1.9200 |
183,055 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9927 |
0.0238 |
-0.0255 |
0.0079 |
0.0203 |
1.2956 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C746.00 |
1.8000 |
81 |
2.0500 |
80 |
2.0800 |
1.9200 |
183,055 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9923 |
0.0253 |
-0.0260 |
0.0083 |
0.0203 |
1.2956 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C746.00 |
1.8000 |
173 |
2.0300 |
80 |
2.0800 |
1.9200 |
183,055 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9913 |
0.0279 |
-0.0270 |
0.0092 |
0.0203 |
1.2956 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C746.00 |
1.8000 |
173 |
2.0300 |
120 |
2.0800 |
1.9200 |
183,055 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9897 |
0.0325 |
-0.0286 |
0.0107 |
0.0202 |
1.2956 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C746.00 |
1.8000 |
173 |
2.0400 |
174 |
2.0800 |
1.9200 |
183,055 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9898 |
0.0321 |
-0.0284 |
0.0106 |
0.0202 |
1.2956 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C746.00 |
1.9200 |
88 |
2.0100 |
80 |
2.0800 |
1.9200 |
183,055 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.15% |
0.9901 |
0.0312 |
-0.0281 |
0.0103 |
0.0202 |
1.2956 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C746.00 |
1.8000 |
173 |
2.0100 |
95 |
2.0800 |
1.9000 |
183,054 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.96% |
0.9526 |
0.0853 |
-0.0737 |
0.0387 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C746.00 |
1.8000 |
173 |
2.0300 |
173 |
2.0800 |
1.9000 |
183,054 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.96% |
0.9543 |
0.0829 |
-0.0721 |
0.0376 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C746.00 |
1.9000 |
1 |
2.0100 |
128 |
2.0800 |
2.0500 |
183,053 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.96% |
0.9526 |
0.0853 |
-0.0737 |
0.0387 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C746.00 |
1.8200 |
128 |
2.0800 |
128 |
2.0800 |
2.0500 |
183,053 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.05% |
0.9538 |
0.0810 |
-0.0742 |
0.0379 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C746.00 |
1.8200 |
128 |
2.0800 |
128 |
2.0800 |
2.0500 |
183,053 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.05% |
0.9546 |
0.0799 |
-0.0734 |
0.0374 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C746.00 |
1.8100 |
128 |
2.0800 |
127 |
2.0800 |
2.0500 |
183,053 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.05% |
0.9558 |
0.0782 |
-0.0723 |
0.0366 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C746.00 |
1.9500 |
96 |
2.0800 |
128 |
2.0800 |
2.0500 |
183,053 |
6 | 7.9200 |
10.6000 |
0.5700 |
3.05% |
0.9546 |
0.0799 |
-0.0734 |
0.0374 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C746.00 |
1.9600 |
91 |
2.1000 |
128 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.05% |
0.9538 |
0.0810 |
-0.0742 |
0.0379 |
0.0195 |
1.2956 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C746.00 |
1.9800 |
128 |
2.1500 |
104 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.32% |
0.9413 |
0.0900 |
-0.0923 |
0.0458 |
0.0192 |
1.2956 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C746.00 |
1.9600 |
80 |
2.1100 |
128 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9878 |
0.0349 |
-0.0314 |
0.0124 |
0.0202 |
1.2956 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C746.00 |
1.9500 |
80 |
2.0800 |
95 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9869 |
0.0371 |
-0.0323 |
0.0132 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C746.00 |
1.8200 |
127 |
2.1100 |
120 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9872 |
0.0362 |
-0.0320 |
0.0129 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C746.00 |
1.8200 |
128 |
2.1200 |
95 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9881 |
0.0341 |
-0.0311 |
0.0121 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C746.00 |
1.8000 |
127 |
2.1200 |
80 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9883 |
0.0336 |
-0.0309 |
0.0120 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C746.00 |
1.8000 |
87 |
2.1600 |
95 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9879 |
0.0345 |
-0.0313 |
0.0123 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C746.00 |
1.8000 |
81 |
2.1500 |
80 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9896 |
0.0304 |
-0.0296 |
0.0108 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C746.00 |
1.8000 |
81 |
2.1300 |
80 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9886 |
0.0328 |
-0.0306 |
0.0117 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C746.00 |
1.8000 |
87 |
2.0900 |
87 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9870 |
0.0367 |
-0.0321 |
0.0131 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C746.00 |
1.8000 |
87 |
2.0300 |
86 |
2.0800 |
1.9700 |
183,047 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9859 |
0.0395 |
-0.0333 |
0.0140 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C746.00 |
1.8000 |
97 |
2.0300 |
86 |
2.0800 |
1.9700 |
183,047 |
3 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9863 |
0.0385 |
-0.0329 |
0.0137 |
0.0202 |
1.2956 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C746.00 |
1.9000 |
88 |
2.0000 |
10 |
2.0800 |
1.9000 |
183,044 |
2 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9859 |
0.0395 |
-0.0333 |
0.0140 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C746.00 |
1.7600 |
97 |
2.0000 |
109 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9849 |
0.0419 |
-0.0343 |
0.0149 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C746.00 |
1.7600 |
97 |
2.0000 |
109 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9845 |
0.0429 |
-0.0347 |
0.0153 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C746.00 |
1.7600 |
97 |
2.0000 |
109 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9840 |
0.0439 |
-0.0351 |
0.0156 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C746.00 |
1.7600 |
97 |
2.0000 |
114 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9855 |
0.0404 |
-0.0337 |
0.0144 |
0.0201 |
1.2956 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C746.00 |
1.7600 |
11 |
2.0000 |
114 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9855 |
0.0404 |
-0.0337 |
0.0144 |
0.0201 |
1.2956 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C746.00 |
1.7400 |
117 |
2.0000 |
109 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9855 |
0.0404 |
-0.0337 |
0.0144 |
0.0201 |
1.2956 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C746.00 |
1.7300 |
137 |
1.9200 |
10 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9824 |
0.0477 |
-0.0366 |
0.0170 |
0.0201 |
1.2956 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C746.00 |
1.7300 |
137 |
1.9000 |
106 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9799 |
0.0535 |
-0.0390 |
0.0190 |
0.0200 |
1.2956 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C746.00 |
1.7300 |
80 |
1.9000 |
107 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9785 |
0.0566 |
-0.0402 |
0.0201 |
0.0200 |
1.2956 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C746.00 |
1.7300 |
90 |
1.9100 |
138 |
2.0800 |
1.8000 |
183,042 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.32% |
0.9771 |
0.0598 |
-0.0415 |
0.0213 |
0.0200 |
1.2956 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9600 |
104 |
2.0800 |
1.8000 |
183,042 |
3 | 7.9200 |
10.6000 |
0.5700 |
2.98% |
0.9441 |
0.0966 |
-0.0820 |
0.0441 |
0.0193 |
1.2956 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C746.00 |
1.7500 |
80 |
1.9600 |
104 |
2.0800 |
1.8700 |
183,039 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.05% |
0.9897 |
0.0340 |
-0.0279 |
0.0107 |
0.0202 |
1.2956 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C746.00 |
1.7500 |
80 |
1.9600 |
104 |
2.0800 |
1.8700 |
183,039 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.32% |
0.9252 |
0.1088 |
-0.1075 |
0.0553 |
0.0189 |
1.2956 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C746.00 |
1.7500 |
80 |
1.9600 |
104 |
2.0800 |
1.8700 |
183,039 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.32% |
0.9247 |
0.1094 |
-0.1080 |
0.0556 |
0.0189 |
1.2956 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C746.00 |
1.7500 |
80 |
1.9600 |
120 |
2.0800 |
1.8700 |
183,039 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.32% |
0.9247 |
0.1094 |
-0.1080 |
0.0556 |
0.0189 |
1.2956 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C746.00 |
1.8700 |
1 |
1.9700 |
120 |
2.0800 |
1.8700 |
183,039 |
1 | 7.9200 |
10.6000 |
0.5700 |
3.32% |
0.9263 |
0.1076 |
-0.1065 |
0.0547 |
0.0189 |
1.2956 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C746.00 |
1.7500 |
101 |
1.9800 |
79 |
2.0800 |
1.9500 |
183,038 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9758 |
0.0590 |
-0.0441 |
0.0222 |
0.0199 |
1.2956 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C746.00 |
1.7500 |
101 |
1.9500 |
10 |
2.0800 |
1.9500 |
183,038 |
10 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9797 |
0.0510 |
-0.0405 |
0.0192 |
0.0200 |
1.2956 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C746.00 |
1.7500 |
91 |
1.9500 |
79 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9789 |
0.0526 |
-0.0412 |
0.0198 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C746.00 |
1.7500 |
91 |
1.9500 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9770 |
0.0566 |
-0.0430 |
0.0213 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C746.00 |
1.7500 |
91 |
1.9500 |
91 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9784 |
0.0538 |
-0.0417 |
0.0203 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C746.00 |
1.7400 |
81 |
2.0000 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9792 |
0.0521 |
-0.0410 |
0.0196 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C746.00 |
1.7400 |
60 |
2.0000 |
60 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9778 |
0.0549 |
-0.0422 |
0.0207 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C746.00 |
1.7400 |
81 |
2.0000 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9775 |
0.0555 |
-0.0425 |
0.0209 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C746.00 |
1.7400 |
120 |
2.0000 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9781 |
0.0543 |
-0.0420 |
0.0205 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C746.00 |
1.7300 |
120 |
2.0000 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9789 |
0.0526 |
-0.0412 |
0.0198 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C746.00 |
1.7100 |
120 |
1.9400 |
195 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9786 |
0.0532 |
-0.0415 |
0.0200 |
0.0200 |
1.2955 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C746.00 |
1.7000 |
120 |
1.9400 |
120 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9749 |
0.0609 |
-0.0450 |
0.0229 |
0.0199 |
1.2955 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C746.00 |
1.6900 |
80 |
1.9400 |
120 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9752 |
0.0602 |
-0.0447 |
0.0227 |
0.0199 |
1.2955 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C746.00 |
1.6900 |
134 |
1.8800 |
80 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9740 |
0.0627 |
-0.0458 |
0.0236 |
0.0199 |
1.2955 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C746.00 |
1.6900 |
165 |
1.8900 |
165 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9714 |
0.0680 |
-0.0482 |
0.0256 |
0.0199 |
1.2955 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C746.00 |
1.6900 |
165 |
1.8900 |
165 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9700 |
0.0707 |
-0.0494 |
0.0266 |
0.0198 |
1.2955 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C746.00 |
1.6800 |
11 |
1.9200 |
10 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9743 |
0.0621 |
-0.0455 |
0.0234 |
0.0199 |
1.2955 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C746.00 |
1.6400 |
166 |
1.8700 |
192 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9689 |
0.0728 |
-0.0504 |
0.0274 |
0.0198 |
1.2955 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C746.00 |
1.6300 |
193 |
1.8700 |
192 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9689 |
0.0728 |
-0.0504 |
0.0274 |
0.0198 |
1.2955 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C746.00 |
1.6200 |
193 |
1.8500 |
192 |
2.0800 |
1.6200 |
183,028 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9678 |
0.0749 |
-0.0513 |
0.0282 |
0.0198 |
1.2955 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C746.00 |
1.6900 |
2 |
1.8500 |
173 |
2.0800 |
1.6200 |
183,028 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.46% |
0.9663 |
0.0778 |
-0.0527 |
0.0293 |
0.0197 |
1.2955 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C746.00 |
1.6100 |
174 |
1.8500 |
173 |
2.0800 |
1.7600 |
183,027 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9441 |
0.1009 |
-0.0791 |
0.0441 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C746.00 |
1.6400 |
163 |
1.8700 |
163 |
2.0800 |
1.7600 |
183,027 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9436 |
0.1017 |
-0.0796 |
0.0444 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C746.00 |
1.6400 |
163 |
1.8900 |
159 |
2.0800 |
1.7600 |
183,027 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9471 |
0.0967 |
-0.0765 |
0.0422 |
0.0194 |
1.2955 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C746.00 |
1.6300 |
163 |
1.8700 |
163 |
2.0800 |
1.7600 |
183,027 |
12 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9456 |
0.0988 |
-0.0778 |
0.0432 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C746.00 |
1.6300 |
139 |
1.8800 |
139 |
2.0800 |
1.7200 |
183,015 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9475 |
0.0960 |
-0.0761 |
0.0419 |
0.0194 |
1.2955 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C746.00 |
1.6300 |
139 |
1.8800 |
140 |
2.0800 |
1.7200 |
183,015 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9466 |
0.0974 |
-0.0770 |
0.0426 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C746.00 |
1.6300 |
80 |
1.7200 |
111 |
2.0800 |
1.7200 |
183,015 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9410 |
0.1053 |
-0.0818 |
0.0460 |
0.0192 |
1.2955 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C746.00 |
1.6300 |
79 |
1.8100 |
104 |
2.0800 |
1.8000 |
183,014 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9426 |
0.1031 |
-0.0805 |
0.0451 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C746.00 |
1.6300 |
79 |
1.8100 |
80 |
2.0800 |
1.8000 |
183,014 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9431 |
0.1024 |
-0.0800 |
0.0447 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C746.00 |
1.6000 |
80 |
1.8100 |
80 |
2.0800 |
1.8000 |
183,014 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9451 |
0.0995 |
-0.0783 |
0.0435 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C746.00 |
1.6500 |
79 |
1.9100 |
137 |
2.0800 |
1.8000 |
183,014 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.85% |
0.9420 |
0.1038 |
-0.0809 |
0.0454 |
0.0193 |
1.2955 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C746.00 |
1.6300 |
80 |
1.9100 |
90 |
2.0800 |
1.8000 |
183,014 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.87% |
0.9466 |
0.0968 |
-0.0772 |
0.0425 |
0.0193 |
1.2955 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9600 |
90 |
2.0800 |
1.8000 |
183,013 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.87% |
0.9513 |
0.0900 |
-0.0730 |
0.0395 |
0.0194 |
1.2955 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9600 |
80 |
2.0800 |
1.8000 |
183,013 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.74% |
0.9591 |
0.0819 |
-0.0635 |
0.0344 |
0.0196 |
1.2955 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9100 |
80 |
2.0800 |
1.8000 |
183,013 |
2 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9875 |
0.0380 |
-0.0307 |
0.0126 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9500 |
79 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9874 |
0.0385 |
-0.0309 |
0.0128 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9400 |
98 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9868 |
0.0400 |
-0.0314 |
0.0133 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C746.00 |
1.8000 |
1 |
1.9800 |
97 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9875 |
0.0380 |
-0.0307 |
0.0126 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
2.0000 |
80 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9879 |
0.0370 |
-0.0303 |
0.0123 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C746.00 |
1.8000 |
112 |
2.0000 |
112 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9890 |
0.0341 |
-0.0293 |
0.0113 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C746.00 |
1.8000 |
112 |
2.0000 |
112 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9885 |
0.0355 |
-0.0298 |
0.0118 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9800 |
80 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9885 |
0.0355 |
-0.0298 |
0.0118 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C746.00 |
1.8000 |
80 |
1.9800 |
80 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9886 |
0.0350 |
-0.0297 |
0.0117 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C746.00 |
1.8000 |
10 |
1.9800 |
90 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9877 |
0.0375 |
-0.0305 |
0.0125 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C746.00 |
1.7000 |
169 |
1.9100 |
80 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9864 |
0.0411 |
-0.0318 |
0.0137 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C746.00 |
1.7000 |
169 |
1.9100 |
10 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9862 |
0.0416 |
-0.0320 |
0.0138 |
0.0202 |
1.2955 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C746.00 |
1.8800 |
80 |
2.0100 |
80 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9898 |
0.0319 |
-0.0285 |
0.0106 |
0.0202 |
1.2955 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C746.00 |
1.9200 |
83 |
2.0600 |
169 |
2.0800 |
2.0000 |
183,011 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9909 |
0.0289 |
-0.0275 |
0.0096 |
0.0203 |
1.2955 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C746.00 |
1.9200 |
80 |
2.0600 |
120 |
2.0800 |
2.0000 |
183,011 |
10 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9913 |
0.0278 |
-0.0271 |
0.0092 |
0.0203 |
1.2955 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C746.00 |
1.9600 |
91 |
2.0500 |
10 |
2.0800 |
2.0100 |
183,001 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9921 |
0.0255 |
-0.0263 |
0.0085 |
0.0203 |
1.2954 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C746.00 |
1.9600 |
125 |
2.0500 |
10 |
2.0800 |
2.0100 |
183,001 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9922 |
0.0251 |
-0.0261 |
0.0084 |
0.0203 |
1.2954 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C746.00 |
1.9100 |
88 |
2.0500 |
169 |
2.0800 |
1.9100 |
183,000 |
1 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9920 |
0.0259 |
-0.0264 |
0.0086 |
0.0203 |
1.2954 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C746.00 |
1.9100 |
80 |
2.0600 |
169 |
2.0800 |
1.9800 |
182,999 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.17% |
0.9903 |
0.0306 |
-0.0281 |
0.0102 |
0.0202 |
1.2954 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C746.00 |
1.9800 |
1 |
2.0900 |
196 |
2.0800 |
1.9800 |
182,999 |
1 | 7.9200 |
10.6000 |
0.5700 |
3.28% |
0.9407 |
0.0918 |
-0.0920 |
0.0462 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C746.00 |
1.9300 |
181 |
2.0900 |
196 |
2.0800 |
2.0200 |
182,998 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9349 |
0.0953 |
-0.1006 |
0.0497 |
0.0191 |
1.2954 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C746.00 |
1.9300 |
154 |
2.0900 |
196 |
2.0800 |
2.0200 |
182,998 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9382 |
0.0915 |
-0.0974 |
0.0477 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C746.00 |
1.9300 |
115 |
2.0900 |
196 |
2.0800 |
2.0200 |
182,998 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9382 |
0.0915 |
-0.0974 |
0.0477 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C746.00 |
2.0200 |
80 |
2.1000 |
104 |
2.0800 |
2.0200 |
182,998 |
3 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9404 |
0.0889 |
-0.0951 |
0.0464 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C746.00 |
1.9600 |
210 |
2.1000 |
118 |
2.0800 |
1.9600 |
182,995 |
1 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9391 |
0.0905 |
-0.0965 |
0.0472 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C746.00 |
1.9600 |
156 |
2.1000 |
185 |
2.0800 |
2.1100 |
182,994 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9386 |
0.0910 |
-0.0969 |
0.0475 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C746.00 |
1.9600 |
181 |
2.1500 |
210 |
2.0800 |
2.1100 |
182,994 |
4 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9404 |
0.0889 |
-0.0951 |
0.0464 |
0.0192 |
1.2954 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C746.00 |
1.9900 |
80 |
2.1700 |
210 |
2.0800 |
2.0800 |
182,990 |
0 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9417 |
0.0874 |
-0.0937 |
0.0456 |
0.0192 |
1.2954 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C746.00 |
1.9900 |
80 |
2.1700 |
80 |
2.0800 |
2.0800 |
182,990 |
10 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9452 |
0.0833 |
-0.0902 |
0.0435 |
0.0193 |
1.2954 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C746.00 |
2.0200 |
80 |
2.1700 |
79 |
2.0800 |
2.1200 |
182,980 |
2 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9484 |
0.0793 |
-0.0868 |
0.0414 |
0.0194 |
1.2953 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C746.00 |
2.1400 |
1 |
2.2900 |
210 |
2.0800 |
2.1400 |
182,978 |
1 | 7.9200 |
10.6000 |
0.5700 |
3.40% |
0.9500 |
0.0774 |
-0.0851 |
0.0404 |
0.0194 |
1.2953 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C746.00 |
2.1400 |
80 |
2.3000 |
80 |
2.0800 |
2.2200 |
182,977 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9922 |
0.0230 |
-0.0269 |
0.0084 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C746.00 |
2.1400 |
80 |
2.3000 |
80 |
2.0800 |
2.2200 |
182,977 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9925 |
0.0224 |
-0.0267 |
0.0081 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C746.00 |
2.0500 |
81 |
2.3000 |
79 |
2.0800 |
2.2200 |
182,977 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9929 |
0.0213 |
-0.0262 |
0.0077 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C746.00 |
2.0500 |
81 |
2.3000 |
10 |
2.0800 |
2.2200 |
182,977 |
2 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9921 |
0.0233 |
-0.0271 |
0.0085 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C746.00 |
1.9700 |
83 |
2.3200 |
80 |
2.0800 |
2.0900 |
182,975 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9935 |
0.0196 |
-0.0255 |
0.0071 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C746.00 |
1.9700 |
201 |
2.3200 |
201 |
2.0800 |
2.0900 |
182,975 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9925 |
0.0224 |
-0.0267 |
0.0081 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C746.00 |
1.9700 |
83 |
2.2700 |
10 |
2.0800 |
2.0900 |
182,975 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9916 |
0.0246 |
-0.0276 |
0.0089 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C746.00 |
1.9700 |
82 |
2.2000 |
80 |
2.0800 |
2.0900 |
182,975 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9911 |
0.0259 |
-0.0281 |
0.0094 |
0.0203 |
1.2953 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C746.00 |
1.9700 |
81 |
2.1700 |
79 |
2.0800 |
2.0900 |
182,975 |
10 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9896 |
0.0297 |
-0.0298 |
0.0108 |
0.0202 |
1.2953 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C746.00 |
1.9500 |
171 |
2.2300 |
201 |
2.0800 |
2.1200 |
182,965 |
3 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9900 |
0.0286 |
-0.0293 |
0.0104 |
0.0202 |
1.2953 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C746.00 |
1.9500 |
171 |
2.1600 |
79 |
2.0800 |
2.1500 |
182,962 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9888 |
0.0316 |
-0.0306 |
0.0115 |
0.0202 |
1.2953 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C746.00 |
1.9500 |
171 |
2.1600 |
201 |
2.0800 |
2.1500 |
182,962 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9879 |
0.0341 |
-0.0316 |
0.0123 |
0.0202 |
1.2953 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C746.00 |
1.9500 |
161 |
2.2000 |
200 |
2.0800 |
2.1500 |
182,962 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9887 |
0.0320 |
-0.0307 |
0.0116 |
0.0202 |
1.2953 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C746.00 |
1.9500 |
161 |
2.2200 |
200 |
2.0800 |
2.1500 |
182,962 |
0 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9900 |
0.0286 |
-0.0293 |
0.0104 |
0.0202 |
1.2953 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C746.00 |
2.1100 |
80 |
2.2700 |
165 |
2.0800 |
2.1500 |
182,962 |
20 | 7.9200 |
10.6000 |
0.5700 |
2.36% |
0.9910 |
0.0262 |
-0.0283 |
0.0095 |
0.0203 |
1.2953 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C746.00 |
1.9600 |
119 |
1.9700 |
2 |
2.0800 |
1.9700 |
182,942 |
2 | 7.9200 |
10.6000 |
0.5700 |
2.61% |
0.9842 |
0.0387 |
-0.0371 |
0.0155 |
0.0201 |
1.2952 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C746.00 |
2.0000 |
119 |
2.1900 |
118 |
2.0800 |
2.1100 |
182,940 |
— | 7.9200 |
10.6000 |
0.5700 |
2.61% |
0.9828 |
0.0416 |
-0.0386 |
0.0166 |
0.0201 |
1.2952 |