◢
QQQ8Oct26C747.00 – 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 |
QQQ8Oct26C747.00 |
0.9300 |
10 |
1.0500 |
10 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9671 |
0.1313 |
-0.0372 |
0.0287 |
0.0198 |
0.9204 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C747.00 |
0.9300 |
88 |
1.0500 |
56 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9637 |
0.1424 |
-0.0388 |
0.0312 |
0.0197 |
0.9204 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C747.00 |
0.9300 |
101 |
1.0700 |
45 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9651 |
0.1379 |
-0.0382 |
0.0302 |
0.0198 |
0.9204 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C747.00 |
0.9300 |
101 |
1.0400 |
78 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9644 |
0.1402 |
-0.0385 |
0.0307 |
0.0197 |
0.9204 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C747.00 |
0.9900 |
7 |
1.0500 |
80 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9651 |
0.1379 |
-0.0382 |
0.0302 |
0.0198 |
0.9204 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C747.00 |
0.9900 |
88 |
1.0700 |
78 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.42% |
0.9701 |
0.1217 |
-0.0356 |
0.0265 |
0.0199 |
0.9204 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C747.00 |
0.9900 |
88 |
1.0700 |
78 |
1.0000 |
1.0100 |
300,576 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.42% |
0.9701 |
0.1217 |
-0.0356 |
0.0265 |
0.0199 |
0.9204 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C747.00 |
0.9900 |
80 |
1.0400 |
80 |
1.0000 |
1.0100 |
300,576 |
7 | 6.6400 |
10.2000 |
0.2000 |
1.42% |
0.9649 |
0.1390 |
-0.0382 |
0.0303 |
0.0197 |
0.9204 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C747.00 |
0.9600 |
80 |
1.0300 |
95 |
1.0000 |
1.0200 |
300,569 |
20 | 6.6400 |
10.2000 |
0.2000 |
1.40% |
0.9641 |
0.1437 |
-0.0382 |
0.0309 |
0.0197 |
0.9204 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C747.00 |
0.9700 |
80 |
1.0600 |
82 |
1.0000 |
1.0000 |
300,549 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.20% |
0.9853 |
0.0792 |
-0.0257 |
0.0146 |
0.0202 |
0.9204 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C747.00 |
0.9700 |
80 |
1.0400 |
79 |
1.0000 |
1.0000 |
300,549 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.20% |
0.9836 |
0.0869 |
-0.0265 |
0.0160 |
0.0201 |
0.9204 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C747.00 |
0.9800 |
24 |
1.0300 |
50 |
1.0000 |
1.0000 |
300,549 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.41% |
0.9646 |
0.1411 |
-0.0382 |
0.0305 |
0.0197 |
0.9204 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C747.00 |
1.0000 |
88 |
1.0400 |
82 |
1.0000 |
1.0000 |
300,549 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9375 |
0.1881 |
-0.0564 |
0.0482 |
0.0192 |
0.9204 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C747.00 |
0.9600 |
86 |
1.0300 |
20 |
1.0000 |
1.0300 |
300,547 |
50 | 6.6400 |
10.2000 |
0.2000 |
1.79% |
0.9234 |
0.2058 |
-0.0662 |
0.0563 |
0.0189 |
0.9204 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C747.00 |
0.9600 |
7 |
1.0000 |
88 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.79% |
0.9137 |
0.2252 |
-0.0707 |
0.0616 |
0.0187 |
0.9204 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C747.00 |
0.9600 |
85 |
1.0300 |
82 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.40% |
0.9641 |
0.1437 |
-0.0382 |
0.0309 |
0.0197 |
0.9204 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C747.00 |
0.9600 |
127 |
1.0500 |
80 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9514 |
0.1642 |
-0.0473 |
0.0395 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C747.00 |
0.9800 |
80 |
1.0400 |
78 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9506 |
0.1665 |
-0.0478 |
0.0400 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C747.00 |
0.9900 |
83 |
1.0600 |
78 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9506 |
0.1665 |
-0.0478 |
0.0400 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C747.00 |
0.9900 |
79 |
1.0600 |
88 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9506 |
0.1665 |
-0.0478 |
0.0400 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C747.00 |
1.0200 |
7 |
1.0800 |
88 |
1.0000 |
1.0300 |
300,497 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.46% |
0.9658 |
0.1325 |
-0.0384 |
0.0297 |
0.0198 |
0.9204 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C747.00 |
1.0200 |
88 |
1.0800 |
79 |
1.0000 |
1.0300 |
300,497 |
7 | 6.6400 |
10.2000 |
0.2000 |
1.46% |
0.9658 |
0.1325 |
-0.0384 |
0.0297 |
0.0198 |
0.9204 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C747.00 |
0.9600 |
80 |
1.0500 |
4 |
1.0000 |
1.0000 |
300,490 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.51% |
0.9595 |
0.1471 |
-0.0423 |
0.0341 |
0.0196 |
0.9204 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C747.00 |
0.9600 |
80 |
1.0500 |
4 |
1.0000 |
1.0000 |
300,490 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.51% |
0.9580 |
0.1514 |
-0.0431 |
0.0351 |
0.0196 |
0.9204 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C747.00 |
0.9600 |
27 |
1.0000 |
74 |
1.0000 |
1.0000 |
300,490 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.51% |
0.9490 |
0.1770 |
-0.0474 |
0.0410 |
0.0194 |
0.9204 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C747.00 |
0.9600 |
14 |
1.0100 |
84 |
1.0000 |
1.0000 |
300,490 |
10 | 6.6400 |
10.2000 |
0.2000 |
1.63% |
0.9359 |
0.1970 |
-0.0560 |
0.0491 |
0.0192 |
0.9204 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C747.00 |
0.9600 |
80 |
1.0400 |
79 |
1.0000 |
1.0100 |
300,480 |
10 | 6.6400 |
10.2000 |
0.2000 |
1.64% |
0.9366 |
0.1931 |
-0.0562 |
0.0487 |
0.0192 |
0.9204 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C747.00 |
1.0100 |
15 |
1.0500 |
84 |
1.0000 |
1.0100 |
300,470 |
5 | 6.6400 |
10.2000 |
0.2000 |
2.17% |
0.8752 |
0.2420 |
-0.1024 |
0.0805 |
0.0179 |
0.9204 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C747.00 |
1.0100 |
99 |
1.0900 |
79 |
1.0000 |
1.0400 |
300,465 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.60% |
0.9512 |
0.1614 |
-0.0481 |
0.0396 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C747.00 |
1.0100 |
25 |
1.0800 |
10 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.59% |
0.9510 |
0.1625 |
-0.0481 |
0.0397 |
0.0195 |
0.9204 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C747.00 |
0.9600 |
95 |
1.1000 |
90 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.20% |
0.9875 |
0.0688 |
-0.0246 |
0.0127 |
0.0202 |
0.9204 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C747.00 |
0.9600 |
95 |
1.0500 |
10 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.20% |
0.9836 |
0.0869 |
-0.0265 |
0.0160 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C747.00 |
0.9600 |
95 |
1.0700 |
79 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9812 |
0.0938 |
-0.0282 |
0.0180 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C747.00 |
1.0100 |
90 |
1.1000 |
90 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9842 |
0.0807 |
-0.0266 |
0.0155 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C747.00 |
1.0100 |
90 |
1.1100 |
90 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.48% |
0.9657 |
0.1314 |
-0.0386 |
0.0298 |
0.0198 |
0.9204 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C747.00 |
0.9300 |
90 |
1.0400 |
79 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.14% |
0.9865 |
0.0772 |
-0.0247 |
0.0135 |
0.0202 |
0.9204 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C747.00 |
0.9000 |
97 |
1.0000 |
95 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.14% |
0.9836 |
0.0915 |
-0.0261 |
0.0160 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C747.00 |
0.9000 |
87 |
0.9900 |
91 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.14% |
0.9827 |
0.0960 |
-0.0265 |
0.0168 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C747.00 |
0.8900 |
120 |
0.9900 |
17 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.46% |
0.9516 |
0.1759 |
-0.0451 |
0.0393 |
0.0195 |
0.9204 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C747.00 |
0.8900 |
120 |
0.9800 |
96 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.46% |
0.9471 |
0.1890 |
-0.0471 |
0.0422 |
0.0194 |
0.9204 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C747.00 |
0.9000 |
131 |
0.9900 |
117 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.47% |
0.9475 |
0.1863 |
-0.0472 |
0.0420 |
0.0194 |
0.9204 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C747.00 |
0.9000 |
131 |
1.0000 |
131 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.15% |
0.9827 |
0.0955 |
-0.0266 |
0.0168 |
0.0201 |
0.9204 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C747.00 |
0.9000 |
131 |
1.0000 |
124 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9223 |
0.2225 |
-0.0634 |
0.0569 |
0.0189 |
0.9204 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C747.00 |
0.8700 |
92 |
0.9700 |
86 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.31% |
0.9620 |
0.1606 |
-0.0379 |
0.0324 |
0.0197 |
0.9204 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C747.00 |
0.8700 |
129 |
0.9700 |
92 |
1.0000 |
0.8600 |
300,464 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.29% |
0.9658 |
0.1497 |
-0.0359 |
0.0297 |
0.0198 |
0.9204 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C747.00 |
0.8600 |
112 |
0.9500 |
10 |
1.0000 |
0.8600 |
300,464 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.29% |
0.9619 |
0.1636 |
-0.0376 |
0.0324 |
0.0197 |
0.9204 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C747.00 |
0.8600 |
117 |
0.9500 |
132 |
1.0000 |
0.9000 |
300,463 |
4 | 6.6400 |
10.2000 |
0.2000 |
1.10% |
0.9823 |
0.1018 |
-0.0263 |
0.0171 |
0.0201 |
0.9204 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C747.00 |
0.9400 |
80 |
1.0000 |
10 |
1.0000 |
1.0200 |
300,459 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.08% |
0.8704 |
0.2594 |
-0.1009 |
0.0826 |
0.0178 |
0.9204 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C747.00 |
0.9000 |
101 |
1.0100 |
92 |
1.0000 |
1.0200 |
300,459 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.35% |
0.9635 |
0.1512 |
-0.0377 |
0.0313 |
0.0197 |
0.9204 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C747.00 |
0.9200 |
10 |
1.0200 |
92 |
1.0000 |
1.0200 |
300,459 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.37% |
0.9637 |
0.1484 |
-0.0380 |
0.0312 |
0.0197 |
0.9204 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C747.00 |
0.9200 |
10 |
1.0300 |
10 |
1.0000 |
1.0200 |
300,459 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.38% |
0.9638 |
0.1473 |
-0.0380 |
0.0311 |
0.0197 |
0.9204 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C747.00 |
0.9200 |
10 |
1.0400 |
101 |
1.0000 |
1.0200 |
300,459 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9341 |
0.1954 |
-0.0581 |
0.0501 |
0.0191 |
0.9204 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C747.00 |
0.9200 |
92 |
1.1100 |
92 |
1.0000 |
1.1500 |
300,458 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9476 |
0.1633 |
-0.0514 |
0.0419 |
0.0194 |
0.9204 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C747.00 |
1.0700 |
19 |
1.1500 |
101 |
1.0000 |
1.1500 |
300,458 |
25 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9530 |
0.1496 |
-0.0486 |
0.0384 |
0.0195 |
0.9204 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C747.00 |
1.0700 |
1 |
1.1500 |
105 |
1.0000 |
1.1200 |
300,433 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.88% |
0.9302 |
0.1818 |
-0.0654 |
0.0525 |
0.0190 |
0.9204 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C747.00 |
1.0700 |
80 |
1.1200 |
3 |
1.0000 |
1.1200 |
300,433 |
4 | 6.6400 |
10.2000 |
0.2000 |
2.02% |
0.9173 |
0.1925 |
-0.0762 |
0.0597 |
0.0188 |
0.9204 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C747.00 |
0.9200 |
89 |
1.1200 |
3 |
1.0000 |
1.0700 |
300,429 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.02% |
0.9173 |
0.1925 |
-0.0762 |
0.0597 |
0.0188 |
0.9204 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C747.00 |
1.0700 |
50 |
1.1200 |
90 |
1.0000 |
1.0700 |
300,429 |
65 | 6.6400 |
10.2000 |
0.2000 |
2.02% |
0.9103 |
0.2045 |
-0.0798 |
0.0634 |
0.0186 |
0.9204 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C747.00 |
0.9000 |
75 |
1.0900 |
50 |
1.0000 |
1.0700 |
300,364 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.21% |
0.8879 |
0.2199 |
-0.0979 |
0.0746 |
0.0182 |
0.9203 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C747.00 |
0.9000 |
64 |
1.0900 |
50 |
1.0000 |
1.0700 |
300,364 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.21% |
0.8912 |
0.2153 |
-0.0962 |
0.0731 |
0.0182 |
0.9203 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C747.00 |
1.0700 |
1 |
1.1200 |
2 |
1.0000 |
1.0700 |
300,364 |
4 | 6.6400 |
10.2000 |
0.2000 |
2.21% |
0.8868 |
0.2214 |
-0.0985 |
0.0751 |
0.0181 |
0.9203 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C747.00 |
1.0900 |
60 |
1.1700 |
104 |
1.0000 |
1.0900 |
300,360 |
100 | 6.6400 |
10.2000 |
0.2000 |
1.91% |
0.9310 |
0.1776 |
-0.0656 |
0.0520 |
0.0191 |
0.9203 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C747.00 |
1.0900 |
109 |
1.1800 |
1 |
1.0000 |
1.1100 |
300,260 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.56% |
0.9676 |
0.1188 |
-0.0389 |
0.0284 |
0.0198 |
0.9203 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C747.00 |
1.0900 |
87 |
1.1800 |
111 |
1.0000 |
1.1100 |
300,260 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9689 |
0.1144 |
-0.0382 |
0.0275 |
0.0198 |
0.9203 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C747.00 |
1.0900 |
80 |
1.2000 |
34 |
1.0000 |
1.1100 |
300,260 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9721 |
0.1043 |
-0.0364 |
0.0250 |
0.0199 |
0.9203 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C747.00 |
1.0900 |
121 |
1.1900 |
118 |
1.0000 |
1.1100 |
300,260 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9677 |
0.1179 |
-0.0389 |
0.0283 |
0.0198 |
0.9203 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C747.00 |
1.0700 |
148 |
1.1900 |
119 |
1.0000 |
1.1100 |
300,260 |
2 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.9167 |
0.1870 |
-0.0786 |
0.0600 |
0.0188 |
0.9203 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C747.00 |
0.9600 |
148 |
1.1600 |
148 |
1.0000 |
1.0400 |
300,258 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.9120 |
0.1950 |
-0.0812 |
0.0625 |
0.0187 |
0.9203 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C747.00 |
0.9600 |
169 |
1.1000 |
156 |
1.0000 |
1.0400 |
300,258 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.9039 |
0.2080 |
-0.0854 |
0.0667 |
0.0185 |
0.9203 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C747.00 |
0.9600 |
169 |
1.1100 |
70 |
1.0000 |
1.0400 |
300,258 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.9029 |
0.2097 |
-0.0859 |
0.0673 |
0.0185 |
0.9203 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C747.00 |
0.9600 |
187 |
1.0500 |
89 |
1.0000 |
1.0400 |
300,258 |
0 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.8920 |
0.2266 |
-0.0914 |
0.0727 |
0.0183 |
0.9203 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C747.00 |
1.0300 |
15 |
1.0800 |
80 |
1.0000 |
1.0400 |
300,258 |
99 | 6.6400 |
10.2000 |
0.2000 |
2.09% |
0.8920 |
0.2266 |
-0.0914 |
0.0727 |
0.0183 |
0.9203 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C747.00 |
1.0400 |
80 |
1.1000 |
79 |
1.0000 |
1.1000 |
300,159 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9934 |
0.0420 |
-0.0212 |
0.0073 |
0.0203 |
0.9202 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C747.00 |
1.0300 |
95 |
1.0900 |
80 |
1.0000 |
1.0400 |
300,158 |
30 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9925 |
0.0470 |
-0.0217 |
0.0081 |
0.0203 |
0.9202 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C747.00 |
1.0300 |
56 |
1.0800 |
80 |
1.0000 |
0.9700 |
300,128 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9917 |
0.0510 |
-0.0221 |
0.0088 |
0.0203 |
0.9202 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C747.00 |
0.9700 |
20 |
1.0400 |
4 |
1.0000 |
1.0200 |
300,127 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9907 |
0.0568 |
-0.0226 |
0.0098 |
0.0203 |
0.9202 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C747.00 |
0.9700 |
150 |
0.9800 |
20 |
1.0000 |
0.9800 |
300,126 |
24 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9885 |
0.0683 |
-0.0237 |
0.0118 |
0.0202 |
0.9202 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C747.00 |
0.9000 |
83 |
0.9700 |
3 |
1.0000 |
0.8700 |
300,102 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9842 |
0.0899 |
-0.0257 |
0.0155 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C747.00 |
0.9000 |
50 |
0.9800 |
79 |
1.0000 |
0.8700 |
300,102 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9846 |
0.0878 |
-0.0255 |
0.0152 |
0.0202 |
0.9202 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C747.00 |
0.9000 |
124 |
0.9900 |
1 |
1.0000 |
0.8700 |
300,102 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9855 |
0.0835 |
-0.0251 |
0.0144 |
0.0202 |
0.9202 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C747.00 |
0.9000 |
154 |
0.9700 |
93 |
1.0000 |
0.8700 |
300,102 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.13% |
0.9828 |
0.0967 |
-0.0264 |
0.0167 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C747.00 |
0.9000 |
150 |
0.9900 |
206 |
1.0000 |
0.8700 |
300,102 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9774 |
0.1127 |
-0.0296 |
0.0210 |
0.0200 |
0.9202 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C747.00 |
0.8600 |
90 |
0.9600 |
80 |
1.0000 |
0.9600 |
300,099 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9751 |
0.1225 |
-0.0307 |
0.0228 |
0.0200 |
0.9202 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C747.00 |
0.9700 |
101 |
1.0400 |
129 |
1.0000 |
1.0200 |
300,096 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9830 |
0.0888 |
-0.0270 |
0.0165 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C747.00 |
0.9700 |
101 |
1.0500 |
39 |
1.0000 |
1.0200 |
300,096 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9838 |
0.0849 |
-0.0266 |
0.0158 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C747.00 |
1.0000 |
108 |
1.0600 |
69 |
1.0000 |
1.0200 |
300,096 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9851 |
0.0793 |
-0.0260 |
0.0148 |
0.0202 |
0.9202 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C747.00 |
0.9900 |
79 |
1.0500 |
80 |
1.0000 |
1.0000 |
300,095 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9838 |
0.0849 |
-0.0266 |
0.0158 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C747.00 |
0.9700 |
98 |
1.0500 |
66 |
1.0000 |
0.9600 |
300,093 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.20% |
0.9837 |
0.0862 |
-0.0265 |
0.0159 |
0.0201 |
0.9202 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C747.00 |
0.9700 |
149 |
1.0800 |
73 |
1.0000 |
0.9600 |
300,093 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9425 |
0.1757 |
-0.0540 |
0.0451 |
0.0193 |
0.9202 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C747.00 |
0.9700 |
149 |
1.0700 |
80 |
1.0000 |
0.9600 |
300,093 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9442 |
0.1715 |
-0.0531 |
0.0440 |
0.0193 |
0.9202 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C747.00 |
0.9600 |
171 |
1.0600 |
132 |
1.0000 |
0.9600 |
300,093 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9398 |
0.1821 |
-0.0553 |
0.0468 |
0.0192 |
0.9202 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C747.00 |
0.9600 |
171 |
1.0700 |
123 |
1.0000 |
1.0400 |
300,092 |
4 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9416 |
0.1779 |
-0.0544 |
0.0457 |
0.0193 |
0.9202 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C747.00 |
0.9600 |
201 |
1.1000 |
105 |
1.0000 |
1.0900 |
300,088 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9459 |
0.1674 |
-0.0523 |
0.0430 |
0.0194 |
0.9202 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C747.00 |
0.9600 |
201 |
1.0900 |
70 |
1.0000 |
1.0900 |
300,088 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9468 |
0.1654 |
-0.0519 |
0.0424 |
0.0194 |
0.9202 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C747.00 |
0.9600 |
201 |
1.1100 |
54 |
1.0000 |
1.0900 |
300,088 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9451 |
0.1695 |
-0.0527 |
0.0435 |
0.0193 |
0.9202 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C747.00 |
1.0900 |
68 |
1.1300 |
36 |
1.0000 |
1.0900 |
300,088 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.67% |
0.9530 |
0.1496 |
-0.0486 |
0.0384 |
0.0195 |
0.9202 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C747.00 |
0.9200 |
88 |
1.0500 |
1 |
1.0000 |
1.0500 |
300,077 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9872 |
0.0692 |
-0.0249 |
0.0130 |
0.0202 |
0.9202 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C747.00 |
0.9200 |
208 |
1.0500 |
80 |
1.0000 |
1.0100 |
300,074 |
12 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9837 |
0.0849 |
-0.0267 |
0.0159 |
0.0201 |
0.9202 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C747.00 |
0.9100 |
53 |
1.0000 |
3 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9810 |
0.0969 |
-0.0280 |
0.0182 |
0.0201 |
0.9202 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C747.00 |
0.9100 |
53 |
1.0000 |
3 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9819 |
0.0928 |
-0.0276 |
0.0174 |
0.0201 |
0.9202 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C747.00 |
0.9100 |
10 |
1.0000 |
3 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9810 |
0.0969 |
-0.0280 |
0.0182 |
0.0201 |
0.9202 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C747.00 |
0.9100 |
257 |
0.9900 |
10 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9784 |
0.1078 |
-0.0292 |
0.0202 |
0.0200 |
0.9202 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C747.00 |
0.8800 |
259 |
0.9900 |
10 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9773 |
0.1125 |
-0.0297 |
0.0211 |
0.0200 |
0.9202 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C747.00 |
0.9000 |
239 |
0.9900 |
123 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9762 |
0.1173 |
-0.0303 |
0.0220 |
0.0200 |
0.9202 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C747.00 |
0.9000 |
210 |
1.0000 |
79 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9800 |
0.1012 |
-0.0285 |
0.0190 |
0.0201 |
0.9202 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C747.00 |
0.9400 |
68 |
1.0000 |
3 |
1.0000 |
0.9500 |
300,062 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9800 |
0.1012 |
-0.0285 |
0.0190 |
0.0201 |
0.9202 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C747.00 |
0.8800 |
79 |
0.9500 |
1 |
1.0000 |
0.9500 |
300,062 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9800 |
0.1012 |
-0.0285 |
0.0190 |
0.0201 |
0.9202 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C747.00 |
0.8400 |
268 |
0.9700 |
305 |
1.0000 |
0.9100 |
300,059 |
5 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9718 |
0.1352 |
-0.0322 |
0.0253 |
0.0199 |
0.9202 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C747.00 |
0.8100 |
238 |
0.9100 |
5 |
1.0000 |
0.8900 |
300,054 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9643 |
0.1641 |
-0.0354 |
0.0307 |
0.0197 |
0.9202 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C747.00 |
0.8100 |
134 |
0.8800 |
11 |
1.0000 |
0.8400 |
300,051 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.22% |
0.9600 |
0.1801 |
-0.0372 |
0.0337 |
0.0196 |
0.9202 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C747.00 |
0.8100 |
11 |
0.8700 |
220 |
1.0000 |
0.8400 |
300,051 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.59% |
0.9047 |
0.2728 |
-0.0682 |
0.0663 |
0.0185 |
0.9202 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C747.00 |
0.8400 |
120 |
0.9100 |
246 |
1.0000 |
0.8800 |
300,049 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.57% |
0.9180 |
0.2471 |
-0.0622 |
0.0593 |
0.0188 |
0.9202 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C747.00 |
0.8400 |
158 |
0.9200 |
216 |
1.0000 |
0.8800 |
300,049 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.64% |
0.9075 |
0.2575 |
-0.0690 |
0.0649 |
0.0186 |
0.9202 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C747.00 |
0.8400 |
203 |
0.9300 |
256 |
1.0000 |
0.8800 |
300,049 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.49% |
0.9312 |
0.2266 |
-0.0548 |
0.0519 |
0.0191 |
0.9202 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C747.00 |
0.8200 |
260 |
0.9300 |
255 |
1.0000 |
0.8800 |
300,049 |
10 | 6.6400 |
10.2000 |
0.2000 |
1.38% |
0.9446 |
0.2067 |
-0.0466 |
0.0438 |
0.0193 |
0.9202 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C747.00 |
0.8200 |
256 |
0.9300 |
262 |
1.0000 |
0.8700 |
300,039 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.38% |
0.9446 |
0.2067 |
-0.0466 |
0.0438 |
0.0193 |
0.9202 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C747.00 |
0.8200 |
255 |
0.9400 |
211 |
1.0000 |
0.8700 |
300,039 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.07% |
0.9819 |
0.1060 |
-0.0262 |
0.0174 |
0.0201 |
0.9202 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C747.00 |
0.8700 |
87 |
0.9500 |
211 |
1.0000 |
0.8700 |
300,039 |
120 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9457 |
0.1967 |
-0.0471 |
0.0431 |
0.0194 |
0.9202 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C747.00 |
0.9000 |
210 |
1.0000 |
125 |
1.0000 |
0.9700 |
299,919 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.11% |
0.9871 |
0.0764 |
-0.0242 |
0.0130 |
0.0202 |
0.9202 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C747.00 |
0.8800 |
200 |
1.0000 |
79 |
1.0000 |
0.9700 |
299,919 |
100 | 6.6400 |
10.2000 |
0.2000 |
1.11% |
0.9859 |
0.0825 |
-0.0248 |
0.0140 |
0.0202 |
0.9202 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C747.00 |
0.8700 |
231 |
0.9700 |
1 |
1.0000 |
0.8800 |
299,819 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.11% |
0.9828 |
0.0982 |
-0.0262 |
0.0167 |
0.0201 |
0.9202 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C747.00 |
0.9000 |
271 |
0.9700 |
1 |
1.0000 |
0.8800 |
299,819 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9706 |
0.1340 |
-0.0334 |
0.0262 |
0.0199 |
0.9202 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C747.00 |
0.8900 |
248 |
0.9900 |
10 |
1.0000 |
0.8800 |
299,819 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9726 |
0.1265 |
-0.0325 |
0.0247 |
0.0199 |
0.9202 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C747.00 |
0.8800 |
240 |
0.9700 |
187 |
1.0000 |
0.8800 |
299,819 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9693 |
0.1391 |
-0.0340 |
0.0272 |
0.0198 |
0.9202 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C747.00 |
0.8800 |
262 |
0.9700 |
290 |
1.0000 |
0.9600 |
299,816 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9686 |
0.1417 |
-0.0343 |
0.0277 |
0.0198 |
0.9202 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C747.00 |
0.8900 |
255 |
0.9800 |
133 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9700 |
0.1365 |
-0.0337 |
0.0267 |
0.0198 |
0.9202 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C747.00 |
0.8900 |
256 |
0.9900 |
10 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9719 |
0.1290 |
-0.0328 |
0.0252 |
0.0199 |
0.9202 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C747.00 |
0.8500 |
257 |
0.9500 |
10 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9713 |
0.1315 |
-0.0331 |
0.0257 |
0.0199 |
0.9202 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C747.00 |
0.8400 |
201 |
0.9400 |
40 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9616 |
0.1670 |
-0.0374 |
0.0326 |
0.0197 |
0.9202 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C747.00 |
0.8200 |
221 |
0.9300 |
89 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.02% |
0.9869 |
0.0844 |
-0.0237 |
0.0132 |
0.0202 |
0.9202 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C747.00 |
0.8000 |
256 |
0.9000 |
10 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.02% |
0.9851 |
0.0942 |
-0.0245 |
0.0147 |
0.0202 |
0.9202 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C747.00 |
0.7900 |
273 |
0.8700 |
1 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.02% |
0.9809 |
0.1165 |
-0.0262 |
0.0182 |
0.0201 |
0.9202 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C747.00 |
0.7900 |
64 |
0.8600 |
207 |
1.0000 |
0.8500 |
299,815 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.41% |
0.9281 |
0.2480 |
-0.0539 |
0.0536 |
0.0190 |
0.9202 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C747.00 |
0.8300 |
43 |
0.9200 |
1 |
1.0000 |
0.8500 |
299,815 |
6 | 6.6400 |
10.2000 |
0.2000 |
1.06% |
0.9819 |
0.1068 |
-0.0262 |
0.0174 |
0.0201 |
0.9202 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C747.00 |
0.7700 |
204 |
0.8500 |
244 |
1.0000 |
0.8000 |
299,809 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.39% |
0.9271 |
0.2541 |
-0.0537 |
0.0542 |
0.0190 |
0.9202 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C747.00 |
0.8000 |
48 |
0.8500 |
218 |
1.0000 |
0.8000 |
299,809 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.63% |
0.8933 |
0.2886 |
-0.0740 |
0.0720 |
0.0183 |
0.9202 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C747.00 |
0.7600 |
118 |
0.8300 |
197 |
1.0000 |
0.7600 |
299,806 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.37% |
0.9261 |
0.2604 |
-0.0535 |
0.0547 |
0.0190 |
0.9202 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C747.00 |
0.7600 |
103 |
0.8100 |
188 |
1.0000 |
0.7600 |
299,806 |
150 | 6.6400 |
10.2000 |
0.2000 |
1.51% |
0.9009 |
0.2960 |
-0.0669 |
0.0682 |
0.0184 |
0.9202 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C747.00 |
0.7600 |
168 |
0.8300 |
181 |
1.0000 |
0.7800 |
299,656 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.45% |
0.9131 |
0.2784 |
-0.0607 |
0.0619 |
0.0187 |
0.9203 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C747.00 |
0.7700 |
129 |
0.8500 |
4 |
1.0000 |
0.8300 |
299,655 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.72% |
0.8730 |
0.3092 |
-0.0851 |
0.0814 |
0.0179 |
0.9203 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C747.00 |
0.7700 |
231 |
0.8500 |
144 |
1.0000 |
0.8300 |
299,655 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9589 |
0.1908 |
-0.0369 |
0.0345 |
0.0196 |
0.9203 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C747.00 |
0.7700 |
40 |
0.8400 |
275 |
1.0000 |
0.8300 |
299,655 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.39% |
0.9268 |
0.2561 |
-0.0537 |
0.0544 |
0.0190 |
0.9203 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C747.00 |
0.7700 |
292 |
0.8500 |
101 |
1.0000 |
0.8300 |
299,655 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.00% |
0.9807 |
0.1203 |
-0.0261 |
0.0184 |
0.0201 |
0.9203 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C747.00 |
0.7500 |
277 |
0.8200 |
91 |
1.0000 |
0.7600 |
299,653 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.55% |
0.9052 |
0.2774 |
-0.0669 |
0.0661 |
0.0185 |
0.9203 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C747.00 |
0.7500 |
15 |
0.8000 |
114 |
1.0000 |
0.7600 |
299,653 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.55% |
0.8890 |
0.3111 |
-0.0729 |
0.0741 |
0.0182 |
0.9203 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C747.00 |
0.7500 |
15 |
0.8000 |
99 |
1.0000 |
0.7600 |
299,653 |
5 | 6.6400 |
10.2000 |
0.2000 |
1.35% |
0.9248 |
0.2691 |
-0.0533 |
0.0555 |
0.0189 |
0.9203 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C747.00 |
0.7600 |
321 |
0.8500 |
110 |
1.0000 |
0.7500 |
299,648 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.71% |
0.8726 |
0.3114 |
-0.0849 |
0.0816 |
0.0179 |
0.9203 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C747.00 |
0.7600 |
235 |
0.8500 |
127 |
1.0000 |
0.8500 |
299,646 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.47% |
0.9138 |
0.2741 |
-0.0609 |
0.0615 |
0.0187 |
0.9203 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C747.00 |
0.7700 |
163 |
0.8500 |
138 |
1.0000 |
0.8500 |
299,646 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.87% |
0.8481 |
0.3211 |
-0.1007 |
0.0920 |
0.0174 |
0.9203 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C747.00 |
0.7700 |
260 |
0.8700 |
244 |
1.0000 |
0.8500 |
299,646 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.31% |
0.9422 |
0.2254 |
-0.0460 |
0.0453 |
0.0193 |
0.9203 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C747.00 |
0.8500 |
1 |
0.8800 |
2 |
1.0000 |
0.9200 |
299,645 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9606 |
0.1743 |
-0.0373 |
0.0333 |
0.0197 |
0.9203 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C747.00 |
0.8300 |
245 |
0.9200 |
150 |
1.0000 |
0.9200 |
299,645 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.38% |
0.9446 |
0.2067 |
-0.0466 |
0.0438 |
0.0193 |
0.9203 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C747.00 |
0.8200 |
301 |
0.9400 |
192 |
1.0000 |
0.9200 |
299,645 |
115 | 6.6400 |
10.2000 |
0.2000 |
1.79% |
0.9019 |
0.2477 |
-0.0760 |
0.0678 |
0.0185 |
0.9203 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C747.00 |
0.9000 |
1 |
0.9600 |
194 |
1.0000 |
0.9000 |
299,530 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.79% |
0.9006 |
0.2500 |
-0.0766 |
0.0684 |
0.0184 |
0.9203 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C747.00 |
0.9000 |
1 |
0.9500 |
144 |
1.0000 |
0.9000 |
299,530 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.90% |
0.8826 |
0.2650 |
-0.0884 |
0.0771 |
0.0181 |
0.9203 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C747.00 |
0.9000 |
1 |
0.9700 |
188 |
1.0000 |
0.9000 |
299,529 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.79% |
0.9009 |
0.2484 |
-0.0767 |
0.0682 |
0.0184 |
0.9203 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C747.00 |
0.9000 |
157 |
0.9800 |
1 |
1.0000 |
0.9000 |
299,529 |
5 | 6.6400 |
10.2000 |
0.2000 |
1.73% |
0.9115 |
0.2371 |
-0.0699 |
0.0628 |
0.0187 |
0.9203 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C747.00 |
0.8900 |
217 |
0.9900 |
120 |
1.0000 |
0.8300 |
299,524 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.12% |
0.9839 |
0.0912 |
-0.0258 |
0.0157 |
0.0201 |
0.9203 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C747.00 |
0.8800 |
137 |
0.9600 |
111 |
1.0000 |
0.8300 |
299,524 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.12% |
0.9825 |
0.0981 |
-0.0264 |
0.0169 |
0.0201 |
0.9203 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C747.00 |
0.8800 |
159 |
0.9800 |
216 |
1.0000 |
0.8300 |
299,524 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.12% |
0.9825 |
0.0981 |
-0.0264 |
0.0169 |
0.0201 |
0.9203 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C747.00 |
0.8800 |
121 |
0.9800 |
10 |
1.0000 |
0.8300 |
299,524 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.50% |
0.9440 |
0.1922 |
-0.0494 |
0.0442 |
0.0193 |
0.9203 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C747.00 |
0.8400 |
193 |
0.9500 |
143 |
1.0000 |
0.8300 |
299,524 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.50% |
0.9390 |
0.2055 |
-0.0516 |
0.0472 |
0.0192 |
0.9203 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C747.00 |
0.8300 |
143 |
0.9500 |
143 |
1.0000 |
0.8300 |
299,524 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.50% |
0.9315 |
0.2250 |
-0.0548 |
0.0517 |
0.0191 |
0.9203 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C747.00 |
0.9100 |
10 |
0.9100 |
21 |
1.0000 |
0.9200 |
299,523 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.88% |
0.8814 |
0.2701 |
-0.0880 |
0.0777 |
0.0180 |
0.9203 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C747.00 |
0.9400 |
10 |
1.0100 |
142 |
1.0000 |
0.9600 |
299,512 |
13 | 6.6400 |
10.2000 |
0.2000 |
1.38% |
0.9638 |
0.1473 |
-0.0380 |
0.0311 |
0.0197 |
0.9203 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C747.00 |
0.9800 |
13 |
1.0400 |
142 |
1.0000 |
1.0000 |
299,499 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.42% |
0.9648 |
0.1401 |
-0.0382 |
0.0304 |
0.0197 |
0.9203 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C747.00 |
0.9800 |
88 |
1.0500 |
101 |
1.0000 |
1.0000 |
299,499 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9863 |
0.0760 |
-0.0251 |
0.0137 |
0.0202 |
0.9203 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C747.00 |
1.0000 |
153 |
1.0500 |
18 |
1.0000 |
1.0300 |
299,488 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9884 |
0.0657 |
-0.0240 |
0.0119 |
0.0202 |
0.9203 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C747.00 |
0.9900 |
144 |
1.0500 |
72 |
1.0000 |
1.0300 |
299,488 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9887 |
0.0641 |
-0.0239 |
0.0116 |
0.0202 |
0.9203 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C747.00 |
0.9900 |
80 |
1.0400 |
43 |
1.0000 |
1.0300 |
299,488 |
7 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9881 |
0.0673 |
-0.0242 |
0.0122 |
0.0202 |
0.9203 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C747.00 |
0.9500 |
10 |
1.0200 |
146 |
1.0000 |
1.0000 |
299,481 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.18% |
0.9834 |
0.0896 |
-0.0265 |
0.0162 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C747.00 |
0.9800 |
10 |
1.0400 |
126 |
1.0000 |
1.0200 |
299,479 |
6 | 6.6400 |
10.2000 |
0.2000 |
1.42% |
0.9648 |
0.1401 |
-0.0382 |
0.0304 |
0.0197 |
0.9203 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C747.00 |
0.9900 |
14 |
1.0500 |
128 |
1.0000 |
1.0400 |
299,473 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.43% |
0.9651 |
0.1379 |
-0.0382 |
0.0302 |
0.0198 |
0.9203 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C747.00 |
1.0000 |
10 |
1.0800 |
10 |
1.0000 |
1.0400 |
299,472 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9835 |
0.0835 |
-0.0270 |
0.0161 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C747.00 |
0.9700 |
71 |
0.9700 |
5 |
1.0000 |
0.9600 |
299,470 |
7 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9835 |
0.0835 |
-0.0270 |
0.0161 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C747.00 |
1.0400 |
80 |
1.1000 |
20 |
1.0000 |
1.0500 |
299,463 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9855 |
0.0748 |
-0.0260 |
0.0144 |
0.0202 |
0.9203 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C747.00 |
1.0300 |
56 |
1.0900 |
12 |
1.0000 |
1.0300 |
299,462 |
3 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9843 |
0.0799 |
-0.0266 |
0.0154 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C747.00 |
0.9700 |
171 |
1.0800 |
10 |
1.0000 |
1.0800 |
299,459 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9828 |
0.0853 |
-0.0275 |
0.0166 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C747.00 |
1.0500 |
12 |
1.1000 |
166 |
1.0000 |
1.0800 |
299,459 |
10 | 6.6400 |
10.2000 |
0.2000 |
1.27% |
0.9845 |
0.0783 |
-0.0267 |
0.0153 |
0.0201 |
0.9203 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C747.00 |
1.0600 |
79 |
1.1300 |
138 |
1.0000 |
1.1000 |
299,449 |
47 | 6.6400 |
10.2000 |
0.2000 |
1.52% |
0.9665 |
0.1253 |
-0.0388 |
0.0291 |
0.0198 |
0.9203 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C747.00 |
1.1000 |
79 |
1.1400 |
80 |
1.0000 |
1.1000 |
299,402 |
24 | 6.6400 |
10.2000 |
0.2000 |
1.78% |
0.9468 |
0.1549 |
-0.0541 |
0.0424 |
0.0194 |
0.9202 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C747.00 |
1.1300 |
105 |
1.1300 |
44 |
1.0000 |
1.1300 |
299,378 |
55 | 6.6400 |
10.2000 |
0.2000 |
1.78% |
0.9528 |
0.1410 |
-0.0508 |
0.0386 |
0.0195 |
0.9202 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C747.00 |
1.1600 |
12 |
1.2400 |
139 |
1.0000 |
1.1900 |
299,323 |
25 | 6.6400 |
10.2000 |
0.2000 |
1.78% |
0.9555 |
0.1344 |
-0.0493 |
0.0368 |
0.0196 |
0.9202 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C747.00 |
1.1500 |
10 |
1.2700 |
125 |
1.0000 |
1.2200 |
299,298 |
20 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9944 |
0.0326 |
-0.0210 |
0.0062 |
0.0204 |
0.9202 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C747.00 |
1.1900 |
10 |
1.2800 |
112 |
1.0000 |
1.2600 |
299,278 |
1 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9947 |
0.0309 |
-0.0208 |
0.0059 |
0.0204 |
0.9201 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C747.00 |
1.1500 |
139 |
1.3000 |
130 |
1.0000 |
1.1900 |
299,277 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9953 |
0.0278 |
-0.0205 |
0.0053 |
0.0204 |
0.9201 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C747.00 |
1.1600 |
80 |
1.2800 |
132 |
1.0000 |
1.2200 |
299,266 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9943 |
0.0335 |
-0.0211 |
0.0064 |
0.0203 |
0.9201 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C747.00 |
1.2100 |
80 |
1.3000 |
10 |
1.0000 |
1.2500 |
299,255 |
10 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9961 |
0.0237 |
-0.0200 |
0.0045 |
0.0204 |
0.9201 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C747.00 |
1.0600 |
34 |
1.2500 |
4 |
1.0000 |
1.2000 |
299,245 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9947 |
0.0309 |
-0.0208 |
0.0059 |
0.0204 |
0.9201 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C747.00 |
1.0600 |
180 |
1.2400 |
79 |
1.0000 |
1.2000 |
299,245 |
9 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9936 |
0.0371 |
-0.0215 |
0.0071 |
0.0203 |
0.9201 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C747.00 |
1.0600 |
180 |
1.2000 |
10 |
1.0000 |
1.1000 |
299,236 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9928 |
0.0410 |
-0.0220 |
0.0078 |
0.0203 |
0.9201 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C747.00 |
1.0600 |
10 |
1.1500 |
10 |
1.0000 |
1.1000 |
299,236 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9902 |
0.0537 |
-0.0235 |
0.0103 |
0.0203 |
0.9201 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C747.00 |
1.1000 |
1 |
1.1700 |
86 |
1.0000 |
1.1000 |
299,236 |
5 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9910 |
0.0500 |
-0.0230 |
0.0095 |
0.0203 |
0.9201 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C747.00 |
0.9800 |
158 |
1.1400 |
10 |
1.0000 |
1.1200 |
299,231 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9888 |
0.0605 |
-0.0242 |
0.0115 |
0.0202 |
0.9201 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C747.00 |
1.0000 |
10 |
1.1200 |
161 |
1.0000 |
1.1200 |
299,231 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9868 |
0.0695 |
-0.0253 |
0.0133 |
0.0202 |
0.9201 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C747.00 |
1.0400 |
10 |
1.1500 |
99 |
1.0000 |
1.1200 |
299,231 |
33 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9884 |
0.0619 |
-0.0244 |
0.0118 |
0.0202 |
0.9201 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C747.00 |
1.0900 |
20 |
1.1800 |
10 |
1.0000 |
1.0900 |
299,198 |
2 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9910 |
0.0500 |
-0.0230 |
0.0095 |
0.0203 |
0.9201 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C747.00 |
1.1600 |
16 |
1.1900 |
80 |
1.0000 |
1.1900 |
299,196 |
11 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9926 |
0.0421 |
-0.0221 |
0.0080 |
0.0203 |
0.9201 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C747.00 |
1.1100 |
20 |
1.2100 |
10 |
1.0000 |
1.2000 |
299,185 |
0 | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9928 |
0.0410 |
-0.0220 |
0.0078 |
0.0203 |
0.9201 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C747.00 |
1.1100 |
1 |
1.2000 |
142 |
1.0000 |
1.2000 |
299,185 |
— | 6.6400 |
10.2000 |
0.2000 |
1.25% |
0.9912 |
0.0488 |
-0.0229 |
0.0093 |
0.0203 |
0.9201 |