◢
QQQ8Oct26C748.00 – 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 |
QQQ8Oct26C748.00 |
0.2500 |
1 |
0.2600 |
27 |
0.2700 |
0.2600 |
306,291 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.5182 |
0.6597 |
-0.1293 |
0.1560 |
0.0106 |
0.7215 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C748.00 |
0.2400 |
105 |
0.2600 |
149 |
0.2700 |
0.2600 |
306,291 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5016 |
0.6395 |
-0.1331 |
0.1562 |
0.0103 |
0.7215 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C748.00 |
0.2600 |
131 |
0.2700 |
131 |
0.2700 |
0.2700 |
306,290 |
6 | 6.5700 |
8.7300 |
0.0700 |
1.66% |
0.5077 |
0.6145 |
-0.1382 |
0.1562 |
0.0104 |
0.7215 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C748.00 |
0.2500 |
176 |
0.2600 |
119 |
0.2700 |
0.2600 |
306,284 |
21 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.5048 |
0.6330 |
-0.1344 |
0.1562 |
0.0103 |
0.7215 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C748.00 |
0.2500 |
133 |
0.2600 |
134 |
0.2700 |
0.2500 |
306,263 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5080 |
0.6392 |
-0.1332 |
0.1562 |
0.0104 |
0.7216 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C748.00 |
0.2500 |
72 |
0.2700 |
117 |
0.2700 |
0.2500 |
306,262 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5321 |
0.6733 |
-0.1266 |
0.1557 |
0.0109 |
0.7216 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C748.00 |
0.2500 |
176 |
0.2700 |
130 |
0.2700 |
0.2500 |
306,259 |
295 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5321 |
0.6733 |
-0.1266 |
0.1557 |
0.0109 |
0.7216 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C748.00 |
0.2300 |
182 |
0.2500 |
136 |
0.2700 |
0.2500 |
305,964 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5051 |
0.6732 |
-0.1269 |
0.1562 |
0.0103 |
0.7220 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C748.00 |
0.2300 |
136 |
0.2500 |
307 |
0.2700 |
0.2500 |
305,963 |
43 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4919 |
0.6457 |
-0.1317 |
0.1562 |
0.0101 |
0.7220 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C748.00 |
0.2400 |
137 |
0.2500 |
136 |
0.2700 |
0.2400 |
305,920 |
47 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.5153 |
0.6815 |
-0.1255 |
0.1561 |
0.0106 |
0.7221 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C748.00 |
0.2400 |
27 |
0.2500 |
92 |
0.2700 |
0.2400 |
305,873 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5016 |
0.6526 |
-0.1306 |
0.1562 |
0.0103 |
0.7222 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C748.00 |
0.2400 |
178 |
0.2500 |
192 |
0.2700 |
0.2500 |
305,866 |
1,613 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4984 |
0.6460 |
-0.1318 |
0.1562 |
0.0102 |
0.7222 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C748.00 |
0.2400 |
156 |
0.2500 |
50 |
0.2700 |
0.2400 |
304,253 |
8 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5016 |
0.6526 |
-0.1306 |
0.1562 |
0.0103 |
0.7247 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C748.00 |
0.2200 |
78 |
0.2400 |
3 |
0.2700 |
0.2400 |
304,245 |
26 | 6.5700 |
8.7300 |
0.0700 |
1.48% |
0.4983 |
0.6879 |
-0.1243 |
0.1562 |
0.0102 |
0.7248 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C748.00 |
0.2200 |
2 |
0.2400 |
1,677 |
0.2700 |
0.2300 |
304,219 |
18 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4702 |
0.6270 |
-0.1343 |
0.1557 |
0.0096 |
0.7248 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C748.00 |
0.2300 |
137 |
0.2500 |
114 |
0.2700 |
0.2500 |
304,201 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4919 |
0.6457 |
-0.1317 |
0.1562 |
0.0101 |
0.7248 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C748.00 |
0.2500 |
134 |
0.2700 |
151 |
0.2700 |
0.2500 |
304,201 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.5111 |
0.6325 |
-0.1345 |
0.1561 |
0.0105 |
0.7248 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C748.00 |
0.2500 |
147 |
0.2700 |
154 |
0.2700 |
0.2500 |
304,200 |
22 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.5079 |
0.6266 |
-0.1357 |
0.1562 |
0.0104 |
0.7248 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C748.00 |
0.2500 |
20 |
0.2700 |
20 |
0.2700 |
0.2500 |
304,178 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.5079 |
0.6266 |
-0.1357 |
0.1562 |
0.0104 |
0.7249 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C748.00 |
0.2500 |
122 |
0.2800 |
184 |
0.2700 |
0.2600 |
304,176 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.66% |
0.5077 |
0.6145 |
-0.1382 |
0.1562 |
0.0104 |
0.7249 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C748.00 |
0.2600 |
101 |
0.2700 |
10 |
0.2700 |
0.2600 |
304,176 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5278 |
0.6526 |
-0.1305 |
0.1558 |
0.0108 |
0.7249 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C748.00 |
0.2600 |
22 |
0.2800 |
20 |
0.2700 |
0.2600 |
304,166 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5272 |
0.6395 |
-0.1330 |
0.1558 |
0.0108 |
0.7249 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C748.00 |
0.2500 |
135 |
0.2700 |
136 |
0.2700 |
0.2500 |
304,163 |
169 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5212 |
0.6526 |
-0.1306 |
0.1560 |
0.0107 |
0.7249 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C748.00 |
0.2400 |
78 |
0.2700 |
68 |
0.2700 |
0.2400 |
303,994 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5147 |
0.6535 |
-0.1305 |
0.1561 |
0.0105 |
0.7251 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C748.00 |
0.2300 |
15 |
0.2500 |
22 |
0.2700 |
0.2400 |
303,994 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.4798 |
0.6208 |
-0.1361 |
0.1560 |
0.0098 |
0.7251 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C748.00 |
0.2300 |
161 |
0.2400 |
143 |
0.2700 |
0.2400 |
303,989 |
6 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4794 |
0.6332 |
-0.1336 |
0.1560 |
0.0098 |
0.7252 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C748.00 |
0.2400 |
117 |
0.2500 |
36 |
0.2700 |
0.2500 |
303,983 |
11 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.4891 |
0.6263 |
-0.1354 |
0.1561 |
0.0100 |
0.7252 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C748.00 |
0.2400 |
132 |
0.2600 |
84 |
0.2700 |
0.2500 |
303,972 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.67% |
0.4863 |
0.6098 |
-0.1387 |
0.1561 |
0.0100 |
0.7252 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C748.00 |
0.2600 |
149 |
0.2800 |
128 |
0.2700 |
0.2700 |
303,971 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.5238 |
0.6331 |
-0.1343 |
0.1559 |
0.0107 |
0.7252 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C748.00 |
0.2500 |
150 |
0.2800 |
49 |
0.2700 |
0.2700 |
303,971 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5208 |
0.6395 |
-0.1331 |
0.1560 |
0.0107 |
0.7252 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C748.00 |
0.2600 |
146 |
0.2700 |
3 |
0.2700 |
0.2700 |
303,971 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5351 |
0.6662 |
-0.1278 |
0.1556 |
0.0110 |
0.7252 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C748.00 |
0.2400 |
153 |
0.2600 |
138 |
0.2700 |
0.2600 |
303,966 |
113 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5016 |
0.6395 |
-0.1331 |
0.1562 |
0.0103 |
0.7252 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C748.00 |
0.2400 |
153 |
0.2700 |
136 |
0.2700 |
0.2500 |
303,853 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.5113 |
0.6453 |
-0.1320 |
0.1561 |
0.0105 |
0.7254 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C748.00 |
0.2700 |
72 |
0.2900 |
128 |
0.2700 |
0.2500 |
303,853 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.5330 |
0.6269 |
-0.1353 |
0.1557 |
0.0109 |
0.7254 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C748.00 |
0.2700 |
146 |
0.3000 |
128 |
0.2700 |
0.2500 |
303,853 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.5324 |
0.6148 |
-0.1378 |
0.1557 |
0.0109 |
0.7254 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C748.00 |
0.2400 |
21 |
0.2500 |
1 |
0.2700 |
0.2400 |
303,852 |
200 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4921 |
0.6328 |
-0.1342 |
0.1562 |
0.0101 |
0.7254 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C748.00 |
0.2200 |
29 |
0.2400 |
149 |
0.2700 |
0.2200 |
303,652 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4702 |
0.6270 |
-0.1343 |
0.1557 |
0.0096 |
0.7257 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C748.00 |
0.2100 |
124 |
0.2200 |
145 |
0.2700 |
0.2200 |
303,650 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.4624 |
0.6527 |
-0.1288 |
0.1555 |
0.0095 |
0.7257 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C748.00 |
0.2100 |
146 |
0.2200 |
144 |
0.2700 |
0.2200 |
303,649 |
19 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.4653 |
0.6594 |
-0.1278 |
0.1556 |
0.0095 |
0.7257 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C748.00 |
0.2100 |
123 |
0.2300 |
163 |
0.2700 |
0.2300 |
303,630 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.4521 |
0.6149 |
-0.1354 |
0.1550 |
0.0093 |
0.7257 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C748.00 |
0.2200 |
8 |
0.2300 |
151 |
0.2700 |
0.2200 |
303,629 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.4584 |
0.6149 |
-0.1359 |
0.1553 |
0.0094 |
0.7257 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C748.00 |
0.2200 |
247 |
0.2300 |
1 |
0.2700 |
0.2200 |
303,629 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.4667 |
0.6332 |
-0.1329 |
0.1556 |
0.0096 |
0.7257 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C748.00 |
0.2200 |
10 |
0.2300 |
34 |
0.2700 |
0.2000 |
303,628 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.66% |
0.4557 |
0.6090 |
-0.1369 |
0.1552 |
0.0093 |
0.7257 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C748.00 |
0.2000 |
174 |
0.2200 |
172 |
0.2700 |
0.2000 |
303,628 |
9 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4448 |
0.6270 |
-0.1322 |
0.1547 |
0.0091 |
0.7257 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C748.00 |
0.2100 |
4 |
0.2300 |
183 |
0.2700 |
0.2100 |
303,619 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.4521 |
0.6149 |
-0.1354 |
0.1550 |
0.0093 |
0.7257 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C748.00 |
0.2000 |
61 |
0.2200 |
177 |
0.2700 |
0.2000 |
303,614 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.4371 |
0.6090 |
-0.1350 |
0.1542 |
0.0090 |
0.7257 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C748.00 |
0.1900 |
168 |
0.2000 |
3 |
0.2700 |
0.2000 |
303,614 |
47 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.4358 |
0.6527 |
-0.1263 |
0.1541 |
0.0089 |
0.7257 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C748.00 |
0.2200 |
147 |
0.2400 |
171 |
0.2700 |
0.2300 |
303,567 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.72% |
0.4514 |
0.5865 |
-0.1415 |
0.1550 |
0.0092 |
0.7258 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C748.00 |
0.2300 |
9 |
0.2400 |
125 |
0.2700 |
0.2300 |
303,560 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.67% |
0.4680 |
0.6090 |
-0.1379 |
0.1557 |
0.0096 |
0.7258 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C748.00 |
0.2300 |
8 |
0.2400 |
11 |
0.2700 |
0.2500 |
303,559 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4765 |
0.6270 |
-0.1347 |
0.1559 |
0.0098 |
0.7258 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C748.00 |
0.2400 |
139 |
0.2500 |
5 |
0.2700 |
0.2600 |
303,557 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.67% |
0.4802 |
0.6090 |
-0.1386 |
0.1560 |
0.0098 |
0.7258 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C748.00 |
0.2400 |
20 |
0.2600 |
31 |
0.2700 |
0.2600 |
303,557 |
45 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.4923 |
0.6205 |
-0.1367 |
0.1562 |
0.0101 |
0.7258 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C748.00 |
0.2500 |
162 |
0.2800 |
144 |
0.2700 |
0.2900 |
303,512 |
500 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.5427 |
0.6805 |
-0.1250 |
0.1553 |
0.0111 |
0.7259 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C748.00 |
0.2900 |
143 |
0.3100 |
10 |
0.2700 |
0.3000 |
303,012 |
24 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5623 |
0.6331 |
-0.1324 |
0.1543 |
0.0115 |
0.7266 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C748.00 |
0.2800 |
147 |
0.3000 |
10 |
0.2700 |
0.2800 |
302,988 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5569 |
0.6459 |
-0.1303 |
0.1546 |
0.0114 |
0.7267 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C748.00 |
0.2800 |
207 |
0.3000 |
127 |
0.2700 |
0.2800 |
302,988 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5649 |
0.6593 |
-0.1273 |
0.1541 |
0.0116 |
0.7267 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C748.00 |
0.3000 |
136 |
0.3100 |
10 |
0.2700 |
0.3000 |
302,987 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.5610 |
0.6207 |
-0.1349 |
0.1544 |
0.0115 |
0.7267 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C748.00 |
0.2600 |
254 |
0.3000 |
19 |
0.2700 |
0.2600 |
302,980 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5401 |
0.6395 |
-0.1325 |
0.1554 |
0.0111 |
0.7267 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C748.00 |
0.2500 |
439 |
0.3000 |
24 |
0.2700 |
0.2900 |
302,975 |
479 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5337 |
0.6395 |
-0.1328 |
0.1556 |
0.0109 |
0.7267 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C748.00 |
0.2600 |
245 |
0.2900 |
129 |
0.2700 |
0.2900 |
302,496 |
47 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.5447 |
0.6593 |
-0.1286 |
0.1552 |
0.0112 |
0.7274 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C748.00 |
0.3100 |
233 |
0.3200 |
190 |
0.2700 |
0.3100 |
302,449 |
517 | 6.5700 |
8.7300 |
0.0700 |
1.86% |
0.5260 |
0.5462 |
-0.1541 |
0.1559 |
0.0108 |
0.7275 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C748.00 |
0.3100 |
237 |
0.3200 |
151 |
0.2700 |
0.3200 |
301,932 |
37 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.5661 |
0.6088 |
-0.1369 |
0.1541 |
0.0116 |
0.7282 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C748.00 |
0.3100 |
272 |
0.3200 |
179 |
0.2700 |
0.3300 |
301,895 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.5819 |
0.6331 |
-0.1305 |
0.1529 |
0.0119 |
0.7282 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C748.00 |
0.2800 |
136 |
0.3100 |
146 |
0.2700 |
0.3300 |
301,895 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.38% |
0.6037 |
0.7112 |
-0.1148 |
0.1509 |
0.0124 |
0.7282 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C748.00 |
0.3100 |
246 |
0.3300 |
1 |
0.2700 |
0.3300 |
301,895 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.43% |
0.6209 |
0.6793 |
-0.1173 |
0.1490 |
0.0127 |
0.7282 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C748.00 |
0.2900 |
117 |
0.3100 |
25 |
0.2700 |
0.3000 |
301,885 |
93 | 6.5700 |
8.7300 |
0.0700 |
1.46% |
0.5918 |
0.6806 |
-0.1210 |
0.1521 |
0.0121 |
0.7282 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C748.00 |
0.2900 |
41 |
0.3000 |
77 |
0.2700 |
0.2900 |
301,792 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.42% |
0.5939 |
0.6954 |
-0.1184 |
0.1519 |
0.0122 |
0.7284 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C748.00 |
0.2700 |
22 |
0.2900 |
27 |
0.2700 |
0.2800 |
301,787 |
29 | 6.5700 |
8.7300 |
0.0700 |
1.42% |
0.5765 |
0.7030 |
-0.1190 |
0.1533 |
0.0118 |
0.7284 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C748.00 |
0.2500 |
380 |
0.2800 |
147 |
0.2700 |
0.2600 |
301,758 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.47% |
0.5466 |
0.6878 |
-0.1236 |
0.1551 |
0.0112 |
0.7284 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C748.00 |
0.2600 |
634 |
0.2800 |
1 |
0.2700 |
0.2600 |
301,758 |
8 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5418 |
0.6662 |
-0.1275 |
0.1553 |
0.0111 |
0.7284 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C748.00 |
0.2400 |
30 |
0.2600 |
522 |
0.2700 |
0.2600 |
301,750 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5082 |
0.6523 |
-0.1307 |
0.1562 |
0.0104 |
0.7284 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C748.00 |
0.2400 |
30 |
0.2700 |
182 |
0.2700 |
0.2600 |
301,750 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5080 |
0.6392 |
-0.1332 |
0.1562 |
0.0104 |
0.7284 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C748.00 |
0.2700 |
136 |
0.3000 |
287 |
0.2700 |
0.2600 |
301,749 |
30 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5621 |
0.6662 |
-0.1263 |
0.1543 |
0.0115 |
0.7284 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C748.00 |
0.2800 |
26 |
0.2900 |
194 |
0.2700 |
0.2800 |
301,719 |
60 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.5466 |
0.6394 |
-0.1322 |
0.1551 |
0.0112 |
0.7285 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C748.00 |
0.2500 |
169 |
0.2800 |
37 |
0.2700 |
0.2500 |
301,659 |
102 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5388 |
0.6733 |
-0.1264 |
0.1555 |
0.0110 |
0.7286 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C748.00 |
0.2300 |
5 |
0.2500 |
133 |
0.2700 |
0.2500 |
301,557 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.41% |
0.5270 |
0.7189 |
-0.1193 |
0.1558 |
0.0108 |
0.7287 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C748.00 |
0.2200 |
159 |
0.2400 |
4 |
0.2700 |
0.2300 |
301,552 |
4 | 6.5700 |
8.7300 |
0.0700 |
1.47% |
0.5017 |
0.6954 |
-0.1231 |
0.1562 |
0.0103 |
0.7287 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C748.00 |
0.2000 |
6 |
0.2200 |
164 |
0.2700 |
0.2000 |
301,548 |
110 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.4646 |
0.6734 |
-0.1253 |
0.1556 |
0.0095 |
0.7287 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C748.00 |
0.2000 |
205 |
0.2300 |
171 |
0.2700 |
0.2000 |
301,438 |
4 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.4683 |
0.6663 |
-0.1268 |
0.1557 |
0.0096 |
0.7289 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C748.00 |
0.2000 |
240 |
0.2300 |
87 |
0.2700 |
0.1900 |
301,434 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.4744 |
0.6806 |
-0.1246 |
0.1559 |
0.0097 |
0.7289 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C748.00 |
0.2000 |
192 |
0.2200 |
22 |
0.2700 |
0.2000 |
301,433 |
15 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.4558 |
0.6527 |
-0.1283 |
0.1552 |
0.0093 |
0.7289 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C748.00 |
0.2000 |
242 |
0.2300 |
84 |
0.2700 |
0.2300 |
301,418 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.4683 |
0.6663 |
-0.1268 |
0.1557 |
0.0096 |
0.7290 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C748.00 |
0.2100 |
6 |
0.2200 |
151 |
0.2700 |
0.2100 |
301,417 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4567 |
0.6396 |
-0.1308 |
0.1553 |
0.0094 |
0.7290 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C748.00 |
0.2300 |
263 |
0.2500 |
127 |
0.2700 |
0.2500 |
301,410 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5051 |
0.6732 |
-0.1269 |
0.1562 |
0.0103 |
0.7290 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C748.00 |
0.2400 |
75 |
0.2500 |
51 |
0.2700 |
0.2500 |
301,410 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5118 |
0.6726 |
-0.1270 |
0.1561 |
0.0105 |
0.7290 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C748.00 |
0.2400 |
145 |
0.2600 |
91 |
0.2700 |
0.2500 |
301,410 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.5221 |
0.6805 |
-0.1256 |
0.1560 |
0.0107 |
0.7290 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C748.00 |
0.2400 |
149 |
0.2600 |
152 |
0.2700 |
0.2500 |
301,410 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.5115 |
0.6587 |
-0.1295 |
0.1561 |
0.0105 |
0.7290 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C748.00 |
0.2500 |
100 |
0.2700 |
147 |
0.2700 |
0.2600 |
301,400 |
40 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.5047 |
0.6207 |
-0.1369 |
0.1562 |
0.0103 |
0.7290 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C748.00 |
0.2600 |
141 |
0.2800 |
73 |
0.2700 |
0.2600 |
301,360 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.5204 |
0.6269 |
-0.1356 |
0.1560 |
0.0107 |
0.7291 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C748.00 |
0.2400 |
162 |
0.2500 |
95 |
0.2700 |
0.2500 |
301,359 |
95 | 6.5700 |
8.7300 |
0.0700 |
1.43% |
0.5303 |
0.7109 |
-0.1204 |
0.1557 |
0.0109 |
0.7291 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C748.00 |
0.2300 |
183 |
0.2600 |
20 |
0.2700 |
0.2500 |
301,264 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5118 |
0.6726 |
-0.1270 |
0.1561 |
0.0105 |
0.7292 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C748.00 |
0.2500 |
106 |
0.2700 |
324 |
0.2700 |
0.2500 |
301,264 |
4 | 6.5700 |
8.7300 |
0.0700 |
1.57% |
0.5178 |
0.6463 |
-0.1318 |
0.1560 |
0.0106 |
0.7292 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C748.00 |
0.2500 |
267 |
0.2800 |
148 |
0.2700 |
0.2500 |
301,260 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5351 |
0.6662 |
-0.1278 |
0.1556 |
0.0110 |
0.7292 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C748.00 |
0.2500 |
250 |
0.2800 |
20 |
0.2700 |
0.2500 |
301,259 |
8 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5388 |
0.6733 |
-0.1264 |
0.1555 |
0.0110 |
0.7292 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C748.00 |
0.2700 |
123 |
0.2900 |
142 |
0.2700 |
0.2700 |
301,251 |
17 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.5296 |
0.6208 |
-0.1366 |
0.1558 |
0.0108 |
0.7292 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C748.00 |
0.2800 |
193 |
0.3000 |
119 |
0.2700 |
0.2800 |
301,234 |
4 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5649 |
0.6593 |
-0.1273 |
0.1541 |
0.0116 |
0.7293 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C748.00 |
0.2600 |
148 |
0.2700 |
1 |
0.2700 |
0.2600 |
301,230 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.47% |
0.5466 |
0.6878 |
-0.1236 |
0.1551 |
0.0112 |
0.7293 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C748.00 |
0.2500 |
150 |
0.2700 |
40 |
0.2700 |
0.2600 |
301,230 |
114 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5144 |
0.6404 |
-0.1330 |
0.1561 |
0.0105 |
0.7293 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C748.00 |
0.2300 |
139 |
0.2500 |
156 |
0.2700 |
0.2500 |
301,116 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4951 |
0.6525 |
-0.1305 |
0.1562 |
0.0101 |
0.7294 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C748.00 |
0.2300 |
136 |
0.2500 |
98 |
0.2700 |
0.2200 |
301,114 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.53% |
0.5017 |
0.6663 |
-0.1281 |
0.1562 |
0.0103 |
0.7294 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C748.00 |
0.2300 |
141 |
0.2500 |
157 |
0.2700 |
0.2200 |
301,114 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4951 |
0.6525 |
-0.1305 |
0.1562 |
0.0101 |
0.7294 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C748.00 |
0.2100 |
292 |
0.2200 |
1 |
0.2700 |
0.2100 |
301,113 |
121 | 6.5700 |
8.7300 |
0.0700 |
1.48% |
0.4776 |
0.6879 |
-0.1236 |
0.1559 |
0.0098 |
0.7294 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C748.00 |
0.2100 |
149 |
0.2300 |
147 |
0.2700 |
0.2300 |
300,992 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.4719 |
0.6594 |
-0.1282 |
0.1558 |
0.0097 |
0.7297 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C748.00 |
0.2000 |
201 |
0.2300 |
206 |
0.2700 |
0.2200 |
300,990 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.4653 |
0.6594 |
-0.1278 |
0.1556 |
0.0095 |
0.7297 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C748.00 |
0.2200 |
160 |
0.2500 |
200 |
0.2700 |
0.2200 |
300,990 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4886 |
0.6519 |
-0.1304 |
0.1561 |
0.0100 |
0.7297 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C748.00 |
0.2200 |
182 |
0.2500 |
160 |
0.2700 |
0.2200 |
300,989 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4886 |
0.6519 |
-0.1304 |
0.1561 |
0.0100 |
0.7297 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C748.00 |
0.2100 |
20 |
0.2200 |
4 |
0.2700 |
0.2200 |
300,986 |
136 | 6.5700 |
8.7300 |
0.0700 |
1.43% |
0.4876 |
0.7100 |
-0.1204 |
0.1561 |
0.0100 |
0.7297 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C748.00 |
0.1900 |
23 |
0.2000 |
149 |
0.2700 |
0.2000 |
300,850 |
25 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.4413 |
0.6664 |
-0.1245 |
0.1545 |
0.0090 |
0.7299 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C748.00 |
0.1700 |
178 |
0.1900 |
180 |
0.2700 |
0.1800 |
300,825 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.4105 |
0.6397 |
-0.1253 |
0.1522 |
0.0084 |
0.7299 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C748.00 |
0.1700 |
24 |
0.1900 |
200 |
0.2700 |
0.1800 |
300,825 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.3988 |
0.6093 |
-0.1292 |
0.1511 |
0.0082 |
0.7299 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C748.00 |
0.1500 |
123 |
0.1800 |
250 |
0.2700 |
0.1700 |
300,822 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.3813 |
0.6140 |
-0.1249 |
0.1492 |
0.0078 |
0.7299 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C748.00 |
0.1700 |
181 |
0.1900 |
259 |
0.2700 |
0.1700 |
300,819 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4057 |
0.6272 |
-0.1269 |
0.1518 |
0.0083 |
0.7300 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C748.00 |
0.1700 |
179 |
0.2000 |
352 |
0.2700 |
0.1700 |
300,819 |
6 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4076 |
0.6151 |
-0.1295 |
0.1520 |
0.0083 |
0.7300 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C748.00 |
0.1700 |
180 |
0.2000 |
181 |
0.2700 |
0.2000 |
300,813 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.57% |
0.4148 |
0.6333 |
-0.1271 |
0.1526 |
0.0085 |
0.7300 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C748.00 |
0.1700 |
180 |
0.2000 |
322 |
0.2700 |
0.2200 |
300,806 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.4124 |
0.6271 |
-0.1279 |
0.1524 |
0.0084 |
0.7300 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C748.00 |
0.1700 |
182 |
0.2000 |
274 |
0.2700 |
0.2200 |
300,806 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.4124 |
0.6271 |
-0.1279 |
0.1524 |
0.0084 |
0.7300 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C748.00 |
0.1800 |
175 |
0.2100 |
273 |
0.2700 |
0.2200 |
300,806 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4230 |
0.6209 |
-0.1307 |
0.1532 |
0.0087 |
0.7300 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C748.00 |
0.1800 |
186 |
0.2100 |
161 |
0.2700 |
0.2200 |
300,806 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4332 |
0.6461 |
-0.1272 |
0.1540 |
0.0089 |
0.7300 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C748.00 |
0.2200 |
147 |
0.2400 |
127 |
0.2700 |
0.2300 |
300,799 |
72 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4790 |
0.6460 |
-0.1311 |
0.1560 |
0.0098 |
0.7300 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C748.00 |
0.2100 |
163 |
0.2300 |
25 |
0.2700 |
0.2100 |
300,727 |
60 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4689 |
0.6527 |
-0.1293 |
0.1557 |
0.0096 |
0.7301 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C748.00 |
0.2000 |
162 |
0.2300 |
6 |
0.2700 |
0.2200 |
300,667 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.4485 |
0.6209 |
-0.1338 |
0.1549 |
0.0092 |
0.7302 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C748.00 |
0.2100 |
165 |
0.2400 |
202 |
0.2700 |
0.2200 |
300,667 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4639 |
0.6270 |
-0.1339 |
0.1555 |
0.0095 |
0.7302 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C748.00 |
0.2200 |
285 |
0.2500 |
211 |
0.2700 |
0.2200 |
300,667 |
26 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.4736 |
0.6208 |
-0.1358 |
0.1558 |
0.0097 |
0.7302 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C748.00 |
0.2000 |
10 |
0.2200 |
202 |
0.2700 |
0.2200 |
300,641 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.4558 |
0.6527 |
-0.1283 |
0.1552 |
0.0093 |
0.7303 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C748.00 |
0.2000 |
162 |
0.2200 |
202 |
0.2700 |
0.2200 |
300,641 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.57% |
0.4530 |
0.6461 |
-0.1293 |
0.1551 |
0.0093 |
0.7303 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C748.00 |
0.2100 |
157 |
0.2300 |
398 |
0.2700 |
0.2100 |
300,639 |
27 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.4603 |
0.6332 |
-0.1324 |
0.1554 |
0.0094 |
0.7303 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C748.00 |
0.2100 |
168 |
0.2400 |
266 |
0.2700 |
0.2200 |
300,612 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.4696 |
0.6396 |
-0.1318 |
0.1557 |
0.0096 |
0.7303 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C748.00 |
0.1900 |
268 |
0.2000 |
93 |
0.2700 |
0.2000 |
300,611 |
93 | 6.5700 |
8.7300 |
0.0700 |
1.41% |
0.4621 |
0.7190 |
-0.1177 |
0.1555 |
0.0095 |
0.7303 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C748.00 |
0.1800 |
179 |
0.2000 |
93 |
0.2700 |
0.2000 |
300,518 |
30 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4239 |
0.6396 |
-0.1272 |
0.1533 |
0.0087 |
0.7305 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C748.00 |
0.1700 |
157 |
0.2000 |
100 |
0.2700 |
0.1900 |
300,488 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.4249 |
0.6595 |
-0.1237 |
0.1534 |
0.0087 |
0.7305 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C748.00 |
0.1600 |
280 |
0.1900 |
110 |
0.2700 |
0.1800 |
300,485 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.4111 |
0.6596 |
-0.1218 |
0.1523 |
0.0084 |
0.7305 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C748.00 |
0.1500 |
271 |
0.1900 |
187 |
0.2700 |
0.1600 |
300,482 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.3903 |
0.6196 |
-0.1256 |
0.1502 |
0.0080 |
0.7305 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C748.00 |
0.1500 |
127 |
0.1800 |
185 |
0.2700 |
0.1800 |
300,481 |
54 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.3792 |
0.6082 |
-0.1256 |
0.1489 |
0.0078 |
0.7305 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C748.00 |
0.1800 |
24 |
0.2000 |
289 |
0.2700 |
0.1700 |
300,427 |
52 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.4189 |
0.6271 |
-0.1289 |
0.1529 |
0.0086 |
0.7306 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C748.00 |
0.1500 |
94 |
0.1700 |
179 |
0.2700 |
0.1600 |
300,375 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.3704 |
0.6022 |
-0.1248 |
0.1478 |
0.0076 |
0.7307 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C748.00 |
0.1500 |
185 |
0.1700 |
179 |
0.2700 |
0.1600 |
300,374 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.3704 |
0.6022 |
-0.1248 |
0.1478 |
0.0076 |
0.7307 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C748.00 |
0.1400 |
185 |
0.1600 |
1 |
0.2700 |
0.1500 |
300,369 |
5 | 6.5700 |
8.7300 |
0.0700 |
1.57% |
0.3588 |
0.6075 |
-0.1211 |
0.1463 |
0.0073 |
0.7307 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C748.00 |
0.1400 |
24 |
0.1600 |
276 |
0.2700 |
0.1600 |
300,364 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.3512 |
0.5846 |
-0.1237 |
0.1451 |
0.0072 |
0.7308 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C748.00 |
0.1500 |
176 |
0.1700 |
197 |
0.2700 |
0.1600 |
300,364 |
30 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.3625 |
0.5799 |
-0.1275 |
0.1468 |
0.0074 |
0.7308 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C748.00 |
0.1400 |
162 |
0.1700 |
214 |
0.2700 |
0.1800 |
300,334 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.3578 |
0.5851 |
-0.1253 |
0.1461 |
0.0073 |
0.7308 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C748.00 |
0.1500 |
182 |
0.1800 |
210 |
0.2700 |
0.1800 |
300,334 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.3771 |
0.6024 |
-0.1263 |
0.1487 |
0.0077 |
0.7308 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C748.00 |
0.1500 |
20 |
0.1700 |
254 |
0.2700 |
0.1600 |
300,333 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.3684 |
0.5965 |
-0.1255 |
0.1476 |
0.0075 |
0.7308 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C748.00 |
0.1500 |
202 |
0.1800 |
201 |
0.2700 |
0.1600 |
300,332 |
13 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.3792 |
0.6082 |
-0.1256 |
0.1489 |
0.0078 |
0.7308 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C748.00 |
0.1500 |
178 |
0.1800 |
246 |
0.2700 |
0.1600 |
300,319 |
51 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.3750 |
0.5967 |
-0.1270 |
0.1484 |
0.0077 |
0.7308 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C748.00 |
0.1300 |
67 |
0.1600 |
180 |
0.2700 |
0.1600 |
300,268 |
25 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.3426 |
0.5788 |
-0.1226 |
0.1438 |
0.0070 |
0.7309 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C748.00 |
0.1500 |
160 |
0.1600 |
200 |
0.2700 |
0.1500 |
300,243 |
13 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.3541 |
0.5744 |
-0.1265 |
0.1456 |
0.0072 |
0.7310 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C748.00 |
0.1500 |
153 |
0.1800 |
233 |
0.2700 |
0.1500 |
300,230 |
24 | 6.5700 |
8.7300 |
0.0700 |
1.71% |
0.3615 |
0.5595 |
-0.1317 |
0.1466 |
0.0074 |
0.7310 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C748.00 |
0.1600 |
160 |
0.1800 |
304 |
0.2700 |
0.1800 |
300,206 |
34 | 6.5700 |
8.7300 |
0.0700 |
1.70% |
0.3716 |
0.5699 |
-0.1318 |
0.1480 |
0.0076 |
0.7311 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C748.00 |
0.1500 |
64 |
0.1700 |
31 |
0.2700 |
0.1500 |
300,172 |
127 | 6.5700 |
8.7300 |
0.0700 |
1.70% |
0.3551 |
0.5592 |
-0.1301 |
0.1457 |
0.0073 |
0.7311 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C748.00 |
0.1600 |
20 |
0.1800 |
23 |
0.2700 |
0.1800 |
300,045 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.3816 |
0.5968 |
-0.1284 |
0.1492 |
0.0078 |
0.7314 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C748.00 |
0.1700 |
157 |
0.2000 |
176 |
0.2700 |
0.2000 |
300,042 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.4100 |
0.6210 |
-0.1287 |
0.1522 |
0.0084 |
0.7314 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C748.00 |
0.1800 |
1 |
0.2000 |
222 |
0.2700 |
0.1800 |
300,041 |
104 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4141 |
0.6150 |
-0.1306 |
0.1525 |
0.0085 |
0.7314 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C748.00 |
0.2000 |
100 |
0.2100 |
173 |
0.2700 |
0.2100 |
299,937 |
25 | 6.5700 |
8.7300 |
0.0700 |
1.61% |
0.4384 |
0.6270 |
-0.1315 |
0.1543 |
0.0090 |
0.7316 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C748.00 |
0.2000 |
219 |
0.2300 |
2 |
0.2700 |
0.2000 |
299,912 |
16 | 6.5700 |
8.7300 |
0.0700 |
1.68% |
0.4383 |
0.5976 |
-0.1376 |
0.1543 |
0.0090 |
0.7316 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C748.00 |
0.2000 |
220 |
0.2400 |
20 |
0.2700 |
0.2100 |
299,896 |
2 | 6.5700 |
8.7300 |
0.0700 |
1.76% |
0.4323 |
0.5708 |
-0.1429 |
0.1539 |
0.0089 |
0.7316 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C748.00 |
0.1500 |
1 |
0.2400 |
20 |
0.2700 |
0.2200 |
299,894 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.4358 |
0.6527 |
-0.1263 |
0.1541 |
0.0089 |
0.7316 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C748.00 |
0.2300 |
500 |
0.2500 |
140 |
0.2700 |
0.2300 |
299,884 |
563 | 6.5700 |
8.7300 |
0.0700 |
1.80% |
0.4507 |
0.5607 |
-0.1475 |
0.1550 |
0.0092 |
0.7316 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C748.00 |
0.2100 |
187 |
0.2400 |
7 |
0.2700 |
0.2200 |
299,321 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4639 |
0.6270 |
-0.1339 |
0.1555 |
0.0095 |
0.7326 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C748.00 |
0.2000 |
196 |
0.2300 |
7 |
0.2700 |
0.2200 |
299,318 |
0 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.4539 |
0.6332 |
-0.1318 |
0.1551 |
0.0093 |
0.7326 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C748.00 |
0.2000 |
147 |
0.2300 |
172 |
0.2700 |
0.2200 |
299,318 |
104 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.4539 |
0.6332 |
-0.1318 |
0.1551 |
0.0093 |
0.7326 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C748.00 |
0.2100 |
150 |
0.2300 |
1 |
0.2700 |
0.2200 |
299,214 |
90 | 6.5700 |
8.7300 |
0.0700 |
1.62% |
0.4575 |
0.6270 |
-0.1334 |
0.1553 |
0.0094 |
0.7328 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C748.00 |
0.1900 |
134 |
0.2000 |
100 |
0.2700 |
0.2000 |
299,124 |
150 | 6.5700 |
8.7300 |
0.0700 |
1.53% |
0.4385 |
0.6595 |
-0.1254 |
0.1543 |
0.0090 |
0.7329 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C748.00 |
0.1800 |
156 |
0.1900 |
173 |
0.2700 |
0.1900 |
298,974 |
174 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4173 |
0.6397 |
-0.1263 |
0.1528 |
0.0085 |
0.7332 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C748.00 |
0.1800 |
150 |
0.2100 |
183 |
0.2700 |
0.1800 |
298,800 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.4182 |
0.6091 |
-0.1324 |
0.1529 |
0.0086 |
0.7335 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C748.00 |
0.2200 |
2 |
0.2400 |
176 |
0.2700 |
0.2200 |
298,799 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.4790 |
0.6460 |
-0.1311 |
0.1560 |
0.0098 |
0.7335 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C748.00 |
0.2300 |
155 |
0.2600 |
176 |
0.2700 |
0.2400 |
298,796 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5016 |
0.6526 |
-0.1306 |
0.1562 |
0.0103 |
0.7335 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C748.00 |
0.2400 |
5 |
0.2600 |
153 |
0.2700 |
0.2600 |
298,795 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.5115 |
0.6587 |
-0.1295 |
0.1561 |
0.0105 |
0.7335 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C748.00 |
0.2600 |
87 |
0.2900 |
179 |
0.2700 |
0.2700 |
298,794 |
6 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.5302 |
0.6331 |
-0.1341 |
0.1558 |
0.0109 |
0.7335 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C748.00 |
0.2700 |
5 |
0.2800 |
140 |
0.2700 |
0.2800 |
298,788 |
9 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5337 |
0.6395 |
-0.1328 |
0.1556 |
0.0109 |
0.7335 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C748.00 |
0.2800 |
5 |
0.2800 |
4 |
0.2700 |
0.2900 |
298,779 |
12 | 6.5700 |
8.7300 |
0.0700 |
1.65% |
0.5262 |
0.6148 |
-0.1380 |
0.1559 |
0.0108 |
0.7336 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C748.00 |
0.2200 |
22 |
0.2500 |
217 |
0.2700 |
0.2300 |
298,767 |
246 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.4886 |
0.6519 |
-0.1304 |
0.1561 |
0.0100 |
0.7336 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C748.00 |
0.2400 |
3 |
0.2600 |
167 |
0.2700 |
0.2500 |
298,521 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.59% |
0.5016 |
0.6395 |
-0.1331 |
0.1562 |
0.0103 |
0.7340 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C748.00 |
0.2500 |
20 |
0.2800 |
158 |
0.2700 |
0.2500 |
298,520 |
12 | 6.5700 |
8.7300 |
0.0700 |
1.66% |
0.5077 |
0.6145 |
-0.1382 |
0.1562 |
0.0104 |
0.7340 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C748.00 |
0.2600 |
35 |
0.2700 |
232 |
0.2700 |
0.2700 |
298,508 |
1 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.5314 |
0.6593 |
-0.1291 |
0.1557 |
0.0109 |
0.7340 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C748.00 |
0.2600 |
145 |
0.3000 |
159 |
0.2700 |
0.2700 |
298,507 |
57 | 6.5700 |
8.7300 |
0.0700 |
1.64% |
0.5296 |
0.6208 |
-0.1366 |
0.1558 |
0.0108 |
0.7340 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C748.00 |
0.2700 |
2 |
0.2900 |
131 |
0.2700 |
0.2800 |
298,450 |
3 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.5475 |
0.6526 |
-0.1297 |
0.1551 |
0.0112 |
0.7341 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C748.00 |
0.2700 |
72 |
0.2900 |
42 |
0.2700 |
0.2800 |
298,447 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.60% |
0.5365 |
0.6331 |
-0.1339 |
0.1555 |
0.0110 |
0.7341 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C748.00 |
0.2600 |
128 |
0.2800 |
154 |
0.2700 |
0.2600 |
298,437 |
4 | 6.5700 |
8.7300 |
0.0700 |
1.56% |
0.5344 |
0.6526 |
-0.1303 |
0.1556 |
0.0109 |
0.7341 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C748.00 |
0.2600 |
203 |
0.2900 |
243 |
0.2700 |
0.2600 |
298,433 |
55 | 6.5700 |
8.7300 |
0.0700 |
1.52% |
0.5485 |
0.6662 |
-0.1271 |
0.1550 |
0.0112 |
0.7341 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C748.00 |
0.2900 |
31 |
0.3100 |
147 |
0.2700 |
0.2900 |
298,378 |
16 | 6.5700 |
8.7300 |
0.0700 |
1.63% |
0.5547 |
0.6207 |
-0.1354 |
0.1547 |
0.0114 |
0.7342 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C748.00 |
0.2900 |
40 |
0.3200 |
126 |
0.2700 |
0.2900 |
298,362 |
7 | 6.5700 |
8.7300 |
0.0700 |
1.51% |
0.5854 |
0.6593 |
-0.1253 |
0.1526 |
0.0120 |
0.7342 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C748.00 |
0.3000 |
209 |
0.3400 |
17 |
0.2700 |
0.3000 |
298,355 |
10 | 6.5700 |
8.7300 |
0.0700 |
1.45% |
0.6158 |
0.6718 |
-0.1192 |
0.1496 |
0.0126 |
0.7342 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C748.00 |
0.3200 |
130 |
0.3600 |
127 |
0.2700 |
0.3300 |
298,345 |
240 | 6.5700 |
8.7300 |
0.0700 |
1.50% |
0.6251 |
0.6448 |
-0.1223 |
0.1485 |
0.0128 |
0.7342 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C748.00 |
0.3500 |
222 |
0.3900 |
24 |
0.2700 |
0.3600 |
298,105 |
88 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.6582 |
0.6301 |
-0.1183 |
0.1438 |
0.0135 |
0.7346 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C748.00 |
0.3500 |
360 |
0.4000 |
65 |
0.2700 |
0.3500 |
298,017 |
34 | 6.5700 |
8.7300 |
0.0700 |
1.48% |
0.6657 |
0.6294 |
-0.1168 |
0.1426 |
0.0136 |
0.7347 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C748.00 |
0.3800 |
124 |
0.4000 |
10 |
0.2700 |
0.3800 |
297,983 |
536 | 6.5700 |
8.7300 |
0.0700 |
1.49% |
0.6769 |
0.6159 |
-0.1163 |
0.1406 |
0.0139 |
0.7347 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C748.00 |
0.3300 |
172 |
0.3800 |
156 |
0.2700 |
0.3500 |
297,447 |
213 | 6.5700 |
8.7300 |
0.0700 |
1.41% |
0.6635 |
0.6626 |
-0.1119 |
0.1429 |
0.0136 |
0.7354 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C748.00 |
0.3800 |
286 |
0.4200 |
11 |
0.2700 |
0.3800 |
297,234 |
87 | 6.5700 |
8.7300 |
0.0700 |
1.41% |
0.7051 |
0.6250 |
-0.1074 |
0.1351 |
0.0144 |
0.7356 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C748.00 |
0.3400 |
158 |
0.3800 |
2 |
0.2700 |
0.3600 |
297,147 |
24 | 6.5700 |
8.7300 |
0.0700 |
1.37% |
0.6775 |
0.6680 |
-0.1080 |
0.1405 |
0.0139 |
0.7357 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C748.00 |
0.3300 |
255 |
0.3600 |
10 |
0.2700 |
0.3300 |
297,123 |
146 | 6.5700 |
8.7300 |
0.0700 |
1.43% |
0.6481 |
0.6639 |
-0.1149 |
0.1453 |
0.0133 |
0.7358 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C748.00 |
0.3000 |
284 |
0.3500 |
66 |
0.2700 |
0.3500 |
296,977 |
64 | 6.5700 |
8.7300 |
0.0700 |
1.38% |
0.6393 |
0.6935 |
-0.1121 |
0.1466 |
0.0131 |
0.7360 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C748.00 |
0.2900 |
304 |
0.3200 |
50 |
0.2700 |
0.2900 |
296,913 |
21 | 6.5700 |
8.7300 |
0.0700 |
1.47% |
0.5944 |
0.6734 |
-0.1219 |
0.1518 |
0.0122 |
0.7360 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C748.00 |
0.3000 |
141 |
0.3100 |
3 |
0.2700 |
0.3000 |
296,892 |
23 | 6.5700 |
8.7300 |
0.0700 |
1.41% |
0.6085 |
0.6935 |
-0.1169 |
0.1504 |
0.0125 |
0.7361 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C748.00 |
0.2800 |
4 |
0.3100 |
127 |
0.2700 |
0.2900 |
296,869 |
20 | 6.5700 |
8.7300 |
0.0700 |
1.50% |
0.5759 |
0.6662 |
-0.1251 |
0.1534 |
0.0118 |
0.7361 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C748.00 |
0.2700 |
181 |
0.3100 |
126 |
0.2700 |
0.2900 |
296,849 |
18 | 6.5700 |
8.7300 |
0.0700 |
1.58% |
0.5531 |
0.6394 |
-0.1318 |
0.1548 |
0.0113 |
0.7361 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C748.00 |
0.2900 |
126 |
0.3100 |
27 |
0.2700 |
0.2900 |
296,831 |
822 | 6.5700 |
8.7300 |
0.0700 |
1.55% |
0.5702 |
0.6459 |
-0.1292 |
0.1538 |
0.0117 |
0.7362 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C748.00 |
0.3200 |
230 |
0.3300 |
118 |
0.2700 |
0.3300 |
296,009 |
194 | 6.5700 |
8.7300 |
0.0700 |
1.54% |
0.5997 |
0.6396 |
-0.1271 |
0.1513 |
0.0123 |
0.7373 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C748.00 |
0.3000 |
210 |
0.3500 |
134 |
0.2700 |
0.3400 |
295,815 |
13 | 6.5700 |
8.7300 |
0.0700 |
1.40% |
0.6338 |
0.6863 |
-0.1141 |
0.1474 |
0.0130 |
0.7376 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C748.00 |
0.3100 |
130 |
0.3300 |
108 |
0.2700 |
0.3200 |
295,802 |
17 | 6.5700 |
8.7300 |
0.0700 |
1.34% |
0.6427 |
0.7088 |
-0.1093 |
0.1461 |
0.0132 |
0.7376 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C748.00 |
0.3000 |
97 |
0.3300 |
79 |
0.2700 |
0.3000 |
295,785 |
— | 6.5700 |
8.7300 |
0.0700 |
1.46% |
0.6085 |
0.6716 |
-0.1203 |
0.1504 |
0.0125 |
0.7376 |