◢
QQQ8Oct26C749.00 – 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 |
QQQ8Oct26C749.00 |
0.0300 |
170 |
0.0400 |
222 |
0.0500 |
0.0400 |
211,584 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.93% |
0.0987 |
0.2306 |
-0.0672 |
0.0681 |
0.0020 |
0.6399 |
| 2026-10-08 13:14:57 |
QQQ8Oct26C749.00 |
0.0300 |
310 |
0.0400 |
347 |
0.0500 |
0.0400 |
211,584 |
2 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6399 |
| 2026-10-08 13:14:53 |
QQQ8Oct26C749.00 |
0.0300 |
373 |
0.0400 |
323 |
0.0500 |
0.0400 |
211,582 |
10 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6399 |
| 2026-10-08 13:14:49 |
QQQ8Oct26C749.00 |
0.0300 |
435 |
0.0400 |
332 |
0.0500 |
0.0300 |
211,572 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0973 |
0.2250 |
-0.0675 |
0.0674 |
0.0020 |
0.6399 |
| 2026-10-08 13:14:45 |
QQQ8Oct26C749.00 |
0.0300 |
269 |
0.0400 |
346 |
0.0500 |
0.0300 |
211,571 |
37 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6399 |
| 2026-10-08 13:14:41 |
QQQ8Oct26C749.00 |
0.0300 |
333 |
0.0400 |
328 |
0.0500 |
0.0400 |
211,534 |
3 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.1000 |
0.2363 |
-0.0669 |
0.0687 |
0.0020 |
0.6400 |
| 2026-10-08 13:14:37 |
QQQ8Oct26C749.00 |
0.0300 |
270 |
0.0400 |
404 |
0.0500 |
0.0300 |
211,531 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.1000 |
0.2363 |
-0.0669 |
0.0687 |
0.0020 |
0.6400 |
| 2026-10-08 13:14:33 |
QQQ8Oct26C749.00 |
0.0300 |
256 |
0.0400 |
495 |
0.0500 |
0.0300 |
211,531 |
81 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0973 |
0.2250 |
-0.0675 |
0.0674 |
0.0020 |
0.6400 |
| 2026-10-08 13:14:28 |
QQQ8Oct26C749.00 |
0.0300 |
431 |
0.0400 |
452 |
0.0500 |
0.0300 |
211,450 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.98% |
0.0961 |
0.2198 |
-0.0678 |
0.0668 |
0.0020 |
0.6402 |
| 2026-10-08 13:14:24 |
QQQ8Oct26C749.00 |
0.0300 |
515 |
0.0400 |
403 |
0.0500 |
0.0300 |
211,450 |
16 | 5.5300 |
8.0700 |
0.0200 |
1.93% |
0.0984 |
0.2292 |
-0.0674 |
0.0679 |
0.0020 |
0.6402 |
| 2026-10-08 13:14:20 |
QQQ8Oct26C749.00 |
0.0300 |
329 |
0.0400 |
325 |
0.0500 |
0.0400 |
211,434 |
61 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6403 |
| 2026-10-08 13:14:17 |
QQQ8Oct26C749.00 |
0.0300 |
295 |
0.0400 |
335 |
0.0500 |
0.0300 |
211,373 |
4 | 5.5300 |
8.0700 |
0.0200 |
1.97% |
0.0967 |
0.2224 |
-0.0676 |
0.0671 |
0.0020 |
0.6405 |
| 2026-10-08 13:14:13 |
QQQ8Oct26C749.00 |
0.0300 |
284 |
0.0400 |
335 |
0.0500 |
0.0300 |
211,369 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6405 |
| 2026-10-08 13:14:09 |
QQQ8Oct26C749.00 |
0.0300 |
245 |
0.0400 |
225 |
0.0500 |
0.0300 |
211,369 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.97% |
0.0967 |
0.2224 |
-0.0676 |
0.0671 |
0.0020 |
0.6405 |
| 2026-10-08 13:14:05 |
QQQ8Oct26C749.00 |
0.0300 |
171 |
0.0400 |
394 |
0.0500 |
0.0300 |
211,368 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6405 |
| 2026-10-08 13:14:01 |
QQQ8Oct26C749.00 |
0.0300 |
250 |
0.0400 |
336 |
0.0500 |
0.0300 |
211,368 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.98% |
0.0961 |
0.2198 |
-0.0678 |
0.0668 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:57 |
QQQ8Oct26C749.00 |
0.0300 |
372 |
0.0400 |
359 |
0.0500 |
0.0300 |
211,368 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.94% |
0.0982 |
0.2279 |
-0.0675 |
0.0678 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:53 |
QQQ8Oct26C749.00 |
0.0300 |
252 |
0.0400 |
335 |
0.0500 |
0.0300 |
211,368 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:49 |
QQQ8Oct26C749.00 |
0.0300 |
278 |
0.0400 |
410 |
0.0500 |
0.0300 |
211,368 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:45 |
QQQ8Oct26C749.00 |
0.0300 |
405 |
0.0400 |
269 |
0.0500 |
0.0300 |
211,368 |
15 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:41 |
QQQ8Oct26C749.00 |
0.0300 |
318 |
0.0400 |
216 |
0.0500 |
0.0300 |
211,353 |
2 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.0997 |
0.2349 |
-0.0670 |
0.0686 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:37 |
QQQ8Oct26C749.00 |
0.0300 |
313 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,351 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.0997 |
0.2349 |
-0.0670 |
0.0686 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:33 |
QQQ8Oct26C749.00 |
0.0300 |
365 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,350 |
25 | 5.5300 |
8.0700 |
0.0200 |
1.92% |
0.0990 |
0.2320 |
-0.0671 |
0.0682 |
0.0020 |
0.6405 |
| 2026-10-08 13:13:29 |
QQQ8Oct26C749.00 |
0.0300 |
274 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,325 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.93% |
0.0984 |
0.2292 |
-0.0674 |
0.0679 |
0.0020 |
0.6406 |
| 2026-10-08 13:13:25 |
QQQ8Oct26C749.00 |
0.0300 |
182 |
0.0400 |
287 |
0.0500 |
0.0300 |
211,324 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.01% |
0.0950 |
0.2147 |
-0.0681 |
0.0662 |
0.0019 |
0.6406 |
| 2026-10-08 13:13:21 |
QQQ8Oct26C749.00 |
0.0300 |
349 |
0.0400 |
338 |
0.0500 |
0.0300 |
211,324 |
19 | 5.5300 |
8.0700 |
0.0200 |
2.01% |
0.0950 |
0.2147 |
-0.0681 |
0.0662 |
0.0019 |
0.6406 |
| 2026-10-08 13:13:17 |
QQQ8Oct26C749.00 |
0.0300 |
258 |
0.0400 |
270 |
0.0500 |
0.0300 |
211,305 |
12 | 5.5300 |
8.0700 |
0.0200 |
1.99% |
0.0959 |
0.2185 |
-0.0679 |
0.0666 |
0.0020 |
0.6407 |
| 2026-10-08 13:13:13 |
QQQ8Oct26C749.00 |
0.0300 |
360 |
0.0400 |
436 |
0.0500 |
0.0300 |
211,293 |
15 | 5.5300 |
8.0700 |
0.0200 |
2.00% |
0.0956 |
0.2172 |
-0.0680 |
0.0665 |
0.0020 |
0.6407 |
| 2026-10-08 13:13:10 |
QQQ8Oct26C749.00 |
0.0300 |
380 |
0.0400 |
299 |
0.0500 |
0.0300 |
211,278 |
12 | 5.5300 |
8.0700 |
0.0200 |
1.91% |
0.0993 |
0.2334 |
-0.0670 |
0.0683 |
0.0020 |
0.6407 |
| 2026-10-08 13:13:06 |
QQQ8Oct26C749.00 |
0.0300 |
331 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,266 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.92% |
0.0990 |
0.2320 |
-0.0671 |
0.0682 |
0.0020 |
0.6408 |
| 2026-10-08 13:13:01 |
QQQ8Oct26C749.00 |
0.0300 |
326 |
0.0400 |
246 |
0.0500 |
0.0300 |
211,266 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.89% |
0.1003 |
0.2378 |
-0.0668 |
0.0689 |
0.0021 |
0.6408 |
| 2026-10-08 13:12:57 |
QQQ8Oct26C749.00 |
0.0300 |
396 |
0.0400 |
265 |
0.0500 |
0.0300 |
211,266 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6408 |
| 2026-10-08 13:12:53 |
QQQ8Oct26C749.00 |
0.0300 |
344 |
0.0400 |
280 |
0.0500 |
0.0300 |
211,265 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.94% |
0.0982 |
0.2279 |
-0.0675 |
0.0678 |
0.0020 |
0.6408 |
| 2026-10-08 13:12:49 |
QQQ8Oct26C749.00 |
0.0300 |
272 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,265 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.89% |
0.1003 |
0.2378 |
-0.0668 |
0.0689 |
0.0021 |
0.6408 |
| 2026-10-08 13:12:46 |
QQQ8Oct26C749.00 |
0.0300 |
308 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,265 |
2 | 5.5300 |
8.0700 |
0.0200 |
1.89% |
0.1003 |
0.2378 |
-0.0668 |
0.0689 |
0.0021 |
0.6408 |
| 2026-10-08 13:12:42 |
QQQ8Oct26C749.00 |
0.0300 |
346 |
0.0400 |
320 |
0.0500 |
0.0300 |
211,263 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.98% |
0.0961 |
0.2198 |
-0.0678 |
0.0668 |
0.0020 |
0.6408 |
| 2026-10-08 13:12:37 |
QQQ8Oct26C749.00 |
0.0300 |
296 |
0.0400 |
479 |
0.0500 |
0.0300 |
211,263 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:33 |
QQQ8Oct26C749.00 |
0.0300 |
230 |
0.0400 |
616 |
0.0500 |
0.0300 |
211,261 |
3 | 5.5300 |
8.0700 |
0.0200 |
2.05% |
0.0936 |
0.2087 |
-0.0686 |
0.0654 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:29 |
QQQ8Oct26C749.00 |
0.0300 |
436 |
0.0400 |
578 |
0.0500 |
0.0400 |
211,258 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:25 |
QQQ8Oct26C749.00 |
0.0300 |
422 |
0.0400 |
464 |
0.0500 |
0.0400 |
211,258 |
10 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0925 |
0.2041 |
-0.0689 |
0.0649 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:21 |
QQQ8Oct26C749.00 |
0.0300 |
269 |
0.0400 |
374 |
0.0500 |
0.0300 |
211,248 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.06% |
0.0930 |
0.2064 |
-0.0687 |
0.0652 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:17 |
QQQ8Oct26C749.00 |
0.0300 |
348 |
0.0400 |
428 |
0.0500 |
0.0300 |
211,248 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:13 |
QQQ8Oct26C749.00 |
0.0300 |
270 |
0.0400 |
404 |
0.0500 |
0.0300 |
211,248 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0928 |
0.2052 |
-0.0688 |
0.0650 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:09 |
QQQ8Oct26C749.00 |
0.0300 |
268 |
0.0400 |
452 |
0.0500 |
0.0300 |
211,248 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.09% |
0.0920 |
0.2018 |
-0.0691 |
0.0646 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:05 |
QQQ8Oct26C749.00 |
0.0300 |
169 |
0.0400 |
401 |
0.0500 |
0.0300 |
211,244 |
18 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0925 |
0.2041 |
-0.0689 |
0.0649 |
0.0019 |
0.6408 |
| 2026-10-08 13:12:00 |
QQQ8Oct26C749.00 |
0.0300 |
136 |
0.0400 |
463 |
0.0500 |
0.0300 |
211,226 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.11% |
0.0912 |
0.1985 |
-0.0693 |
0.0642 |
0.0019 |
0.6409 |
| 2026-10-08 13:11:56 |
QQQ8Oct26C749.00 |
0.0200 |
281 |
0.0400 |
463 |
0.0500 |
0.0300 |
211,222 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.0830 |
0.1931 |
-0.0619 |
0.0598 |
0.0017 |
0.6409 |
| 2026-10-08 13:11:52 |
QQQ8Oct26C749.00 |
0.0300 |
79 |
0.0400 |
313 |
0.0500 |
0.0300 |
211,221 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.08% |
0.0922 |
0.2029 |
-0.0690 |
0.0647 |
0.0019 |
0.6409 |
| 2026-10-08 13:11:48 |
QQQ8Oct26C749.00 |
0.0300 |
22 |
0.0400 |
409 |
0.0500 |
0.0300 |
211,221 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6409 |
| 2026-10-08 13:11:45 |
QQQ8Oct26C749.00 |
0.0300 |
42 |
0.0400 |
267 |
0.0500 |
0.0300 |
211,221 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.0947 |
0.2135 |
-0.0682 |
0.0660 |
0.0019 |
0.6409 |
| 2026-10-08 13:11:41 |
QQQ8Oct26C749.00 |
0.0300 |
75 |
0.0400 |
313 |
0.0500 |
0.0300 |
211,221 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.01% |
0.0950 |
0.2147 |
-0.0681 |
0.0662 |
0.0019 |
0.6409 |
| 2026-10-08 13:11:37 |
QQQ8Oct26C749.00 |
0.0300 |
43 |
0.0400 |
337 |
0.0500 |
0.0300 |
211,221 |
88 | 5.5300 |
8.0700 |
0.0200 |
1.98% |
0.0961 |
0.2198 |
-0.0678 |
0.0668 |
0.0020 |
0.6409 |
| 2026-10-08 13:11:33 |
QQQ8Oct26C749.00 |
0.0300 |
351 |
0.0400 |
439 |
0.0500 |
0.0300 |
211,133 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1010 |
0.2408 |
-0.0666 |
0.0692 |
0.0021 |
0.6411 |
| 2026-10-08 13:11:29 |
QQQ8Oct26C749.00 |
0.0300 |
275 |
0.0400 |
259 |
0.0500 |
0.0300 |
211,132 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.82% |
0.1033 |
0.2517 |
-0.0660 |
0.0704 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:25 |
QQQ8Oct26C749.00 |
0.0300 |
363 |
0.0400 |
269 |
0.0500 |
0.0300 |
211,132 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.84% |
0.1026 |
0.2485 |
-0.0661 |
0.0700 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:21 |
QQQ8Oct26C749.00 |
0.0300 |
262 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,132 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.82% |
0.1033 |
0.2517 |
-0.0660 |
0.0704 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:17 |
QQQ8Oct26C749.00 |
0.0300 |
279 |
0.0400 |
201 |
0.0500 |
0.0300 |
211,132 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.82% |
0.1033 |
0.2517 |
-0.0660 |
0.0704 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:13 |
QQQ8Oct26C749.00 |
0.0300 |
277 |
0.0400 |
251 |
0.0500 |
0.0300 |
211,132 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1010 |
0.2408 |
-0.0666 |
0.0692 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:09 |
QQQ8Oct26C749.00 |
0.0300 |
370 |
0.0400 |
358 |
0.0500 |
0.0300 |
211,132 |
3 | 5.5300 |
8.0700 |
0.0200 |
1.89% |
0.1003 |
0.2378 |
-0.0668 |
0.0689 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:05 |
QQQ8Oct26C749.00 |
0.0300 |
250 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,129 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1013 |
0.2423 |
-0.0665 |
0.0694 |
0.0021 |
0.6412 |
| 2026-10-08 13:11:01 |
QQQ8Oct26C749.00 |
0.0300 |
251 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,128 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.1000 |
0.2363 |
-0.0669 |
0.0687 |
0.0020 |
0.6412 |
| 2026-10-08 13:10:57 |
QQQ8Oct26C749.00 |
0.0300 |
288 |
0.0400 |
278 |
0.0500 |
0.0300 |
211,127 |
4 | 5.5300 |
8.0700 |
0.0200 |
1.81% |
0.1040 |
0.2550 |
-0.0658 |
0.0707 |
0.0021 |
0.6412 |
| 2026-10-08 13:10:53 |
QQQ8Oct26C749.00 |
0.0300 |
395 |
0.0400 |
220 |
0.0500 |
0.0300 |
211,123 |
35 | 5.5300 |
8.0700 |
0.0200 |
1.78% |
0.1055 |
0.2618 |
-0.0654 |
0.0714 |
0.0022 |
0.6412 |
| 2026-10-08 13:10:49 |
QQQ8Oct26C749.00 |
0.0300 |
346 |
0.0400 |
238 |
0.0500 |
0.0300 |
211,088 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.75% |
0.1060 |
0.2666 |
-0.0646 |
0.0717 |
0.0022 |
0.6413 |
| 2026-10-08 13:10:45 |
QQQ8Oct26C749.00 |
0.0300 |
329 |
0.0400 |
236 |
0.0500 |
0.0300 |
211,088 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.71% |
0.1083 |
0.2778 |
-0.0641 |
0.0728 |
0.0022 |
0.6413 |
| 2026-10-08 13:10:41 |
QQQ8Oct26C749.00 |
0.0300 |
300 |
0.0400 |
240 |
0.0500 |
0.0300 |
211,088 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.77% |
0.1052 |
0.2631 |
-0.0648 |
0.0713 |
0.0022 |
0.6413 |
| 2026-10-08 13:10:37 |
QQQ8Oct26C749.00 |
0.0300 |
334 |
0.0400 |
239 |
0.0500 |
0.0300 |
211,088 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.77% |
0.1052 |
0.2631 |
-0.0648 |
0.0713 |
0.0022 |
0.6413 |
| 2026-10-08 13:10:33 |
QQQ8Oct26C749.00 |
0.0300 |
321 |
0.0400 |
216 |
0.0500 |
0.0300 |
211,088 |
13 | 5.5300 |
8.0700 |
0.0200 |
1.81% |
0.1040 |
0.2550 |
-0.0658 |
0.0707 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:28 |
QQQ8Oct26C749.00 |
0.0300 |
231 |
0.0400 |
436 |
0.0500 |
0.0300 |
211,075 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1013 |
0.2423 |
-0.0665 |
0.0694 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:24 |
QQQ8Oct26C749.00 |
0.0300 |
371 |
0.0400 |
461 |
0.0500 |
0.0300 |
211,075 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1010 |
0.2408 |
-0.0666 |
0.0692 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:20 |
QQQ8Oct26C749.00 |
0.0300 |
197 |
0.0400 |
347 |
0.0500 |
0.0300 |
211,075 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6413 |
| 2026-10-08 13:10:16 |
QQQ8Oct26C749.00 |
0.0300 |
39 |
0.0400 |
361 |
0.0500 |
0.0300 |
211,075 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0976 |
0.2264 |
-0.0674 |
0.0675 |
0.0020 |
0.6413 |
| 2026-10-08 13:10:12 |
QQQ8Oct26C749.00 |
0.0300 |
357 |
0.0400 |
200 |
0.0500 |
0.0300 |
211,075 |
9 | 5.5300 |
8.0700 |
0.0200 |
1.83% |
0.1030 |
0.2501 |
-0.0661 |
0.0702 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:08 |
QQQ8Oct26C749.00 |
0.0300 |
335 |
0.0400 |
400 |
0.0500 |
0.0400 |
211,066 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.86% |
0.1016 |
0.2438 |
-0.0664 |
0.0695 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:04 |
QQQ8Oct26C749.00 |
0.0300 |
265 |
0.0400 |
200 |
0.0500 |
0.0400 |
211,065 |
33 | 5.5300 |
8.0700 |
0.0200 |
1.88% |
0.1006 |
0.2393 |
-0.0667 |
0.0690 |
0.0021 |
0.6413 |
| 2026-10-08 13:10:00 |
QQQ8Oct26C749.00 |
0.0300 |
194 |
0.0400 |
200 |
0.0500 |
0.0400 |
211,032 |
103 | 5.5300 |
8.0700 |
0.0200 |
1.91% |
0.0993 |
0.2334 |
-0.0670 |
0.0683 |
0.0020 |
0.6414 |
| 2026-10-08 13:09:56 |
QQQ8Oct26C749.00 |
0.0300 |
128 |
0.0400 |
385 |
0.0500 |
0.0300 |
210,929 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6417 |
| 2026-10-08 13:09:52 |
QQQ8Oct26C749.00 |
0.0300 |
128 |
0.0400 |
399 |
0.0500 |
0.0300 |
210,929 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6417 |
| 2026-10-08 13:09:48 |
QQQ8Oct26C749.00 |
0.0300 |
126 |
0.0400 |
402 |
0.0500 |
0.0300 |
210,929 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6417 |
| 2026-10-08 13:09:44 |
QQQ8Oct26C749.00 |
0.0300 |
117 |
0.0400 |
376 |
0.0500 |
0.0300 |
210,925 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.0947 |
0.2135 |
-0.0682 |
0.0660 |
0.0019 |
0.6417 |
| 2026-10-08 13:09:40 |
QQQ8Oct26C749.00 |
0.0300 |
62 |
0.0400 |
376 |
0.0500 |
0.0300 |
210,925 |
62 | 5.5300 |
8.0700 |
0.0200 |
2.06% |
0.0930 |
0.2064 |
-0.0687 |
0.0652 |
0.0019 |
0.6417 |
| 2026-10-08 13:09:36 |
QQQ8Oct26C749.00 |
0.0300 |
150 |
0.0400 |
419 |
0.0500 |
0.0300 |
210,863 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6419 |
| 2026-10-08 13:09:32 |
QQQ8Oct26C749.00 |
0.0300 |
67 |
0.0400 |
400 |
0.0500 |
0.0300 |
210,862 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.06% |
0.0930 |
0.2064 |
-0.0687 |
0.0652 |
0.0019 |
0.6419 |
| 2026-10-08 13:09:28 |
QQQ8Oct26C749.00 |
0.0300 |
426 |
0.0400 |
376 |
0.0500 |
0.0300 |
210,862 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0973 |
0.2250 |
-0.0675 |
0.0674 |
0.0020 |
0.6419 |
| 2026-10-08 13:09:24 |
QQQ8Oct26C749.00 |
0.0300 |
440 |
0.0400 |
386 |
0.0500 |
0.0300 |
210,861 |
3 | 5.5300 |
8.0700 |
0.0200 |
1.94% |
0.0982 |
0.2279 |
-0.0675 |
0.0678 |
0.0020 |
0.6419 |
| 2026-10-08 13:09:20 |
QQQ8Oct26C749.00 |
0.0300 |
359 |
0.0400 |
436 |
0.0500 |
0.0300 |
210,858 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.92% |
0.0990 |
0.2320 |
-0.0671 |
0.0682 |
0.0020 |
0.6419 |
| 2026-10-08 13:09:16 |
QQQ8Oct26C749.00 |
0.0300 |
459 |
0.0400 |
422 |
0.0500 |
0.0300 |
210,857 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.94% |
0.0982 |
0.2279 |
-0.0675 |
0.0678 |
0.0020 |
0.6419 |
| 2026-10-08 13:09:12 |
QQQ8Oct26C749.00 |
0.0300 |
372 |
0.0400 |
373 |
0.0500 |
0.0300 |
210,857 |
42 | 5.5300 |
8.0700 |
0.0200 |
1.95% |
0.0973 |
0.2250 |
-0.0675 |
0.0674 |
0.0020 |
0.6419 |
| 2026-10-08 13:09:08 |
QQQ8Oct26C749.00 |
0.0300 |
398 |
0.0400 |
445 |
0.0500 |
0.0400 |
210,815 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.92% |
0.0990 |
0.2320 |
-0.0671 |
0.0682 |
0.0020 |
0.6421 |
| 2026-10-08 13:09:04 |
QQQ8Oct26C749.00 |
0.0300 |
495 |
0.0400 |
476 |
0.0500 |
0.0400 |
210,815 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.0997 |
0.2349 |
-0.0670 |
0.0686 |
0.0020 |
0.6421 |
| 2026-10-08 13:09:00 |
QQQ8Oct26C749.00 |
0.0300 |
273 |
0.0400 |
448 |
0.0500 |
0.0400 |
210,815 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.94% |
0.0982 |
0.2279 |
-0.0675 |
0.0678 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:56 |
QQQ8Oct26C749.00 |
0.0300 |
528 |
0.0400 |
495 |
0.0500 |
0.0400 |
210,815 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.93% |
0.0987 |
0.2306 |
-0.0672 |
0.0681 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:52 |
QQQ8Oct26C749.00 |
0.0300 |
389 |
0.0400 |
270 |
0.0500 |
0.0400 |
210,815 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.89% |
0.1003 |
0.2378 |
-0.0668 |
0.0689 |
0.0021 |
0.6421 |
| 2026-10-08 13:08:48 |
QQQ8Oct26C749.00 |
0.0300 |
409 |
0.0400 |
207 |
0.0500 |
0.0300 |
210,814 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.88% |
0.1006 |
0.2393 |
-0.0667 |
0.0690 |
0.0021 |
0.6421 |
| 2026-10-08 13:08:44 |
QQQ8Oct26C749.00 |
0.0300 |
415 |
0.0400 |
200 |
0.0500 |
0.0300 |
210,814 |
12 | 5.5300 |
8.0700 |
0.0200 |
1.90% |
0.1000 |
0.2363 |
-0.0669 |
0.0687 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:40 |
QQQ8Oct26C749.00 |
0.0300 |
401 |
0.0400 |
200 |
0.0500 |
0.0300 |
210,802 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.82% |
0.1033 |
0.2517 |
-0.0660 |
0.0704 |
0.0021 |
0.6421 |
| 2026-10-08 13:08:36 |
QQQ8Oct26C749.00 |
0.0300 |
405 |
0.0400 |
200 |
0.0500 |
0.0300 |
210,802 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.87% |
0.1013 |
0.2423 |
-0.0665 |
0.0694 |
0.0021 |
0.6421 |
| 2026-10-08 13:08:32 |
QQQ8Oct26C749.00 |
0.0300 |
276 |
0.0400 |
200 |
0.0500 |
0.0300 |
210,801 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.93% |
0.0984 |
0.2292 |
-0.0674 |
0.0679 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:28 |
QQQ8Oct26C749.00 |
0.0300 |
272 |
0.0400 |
403 |
0.0500 |
0.0400 |
210,800 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.97% |
0.0964 |
0.2211 |
-0.0677 |
0.0669 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:24 |
QQQ8Oct26C749.00 |
0.0300 |
282 |
0.0400 |
315 |
0.0500 |
0.0400 |
210,800 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.96% |
0.0970 |
0.2237 |
-0.0676 |
0.0672 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:20 |
QQQ8Oct26C749.00 |
0.0300 |
377 |
0.0400 |
291 |
0.0500 |
0.0400 |
210,800 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.97% |
0.0964 |
0.2211 |
-0.0677 |
0.0669 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:16 |
QQQ8Oct26C749.00 |
0.0300 |
252 |
0.0400 |
405 |
0.0500 |
0.0300 |
210,799 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.01% |
0.0950 |
0.2147 |
-0.0681 |
0.0662 |
0.0019 |
0.6421 |
| 2026-10-08 13:08:12 |
QQQ8Oct26C749.00 |
0.0300 |
250 |
0.0400 |
409 |
0.0500 |
0.0300 |
210,799 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.0944 |
0.2123 |
-0.0683 |
0.0659 |
0.0019 |
0.6421 |
| 2026-10-08 13:08:08 |
QQQ8Oct26C749.00 |
0.0300 |
252 |
0.0400 |
462 |
0.0500 |
0.0300 |
210,798 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6421 |
| 2026-10-08 13:08:04 |
QQQ8Oct26C749.00 |
0.0300 |
255 |
0.0400 |
430 |
0.0500 |
0.0300 |
210,798 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.99% |
0.0959 |
0.2185 |
-0.0679 |
0.0666 |
0.0020 |
0.6421 |
| 2026-10-08 13:08:00 |
QQQ8Oct26C749.00 |
0.0300 |
280 |
0.0400 |
532 |
0.0500 |
0.0300 |
210,798 |
1 | 5.5300 |
8.0700 |
0.0200 |
1.99% |
0.0959 |
0.2185 |
-0.0679 |
0.0666 |
0.0020 |
0.6421 |
| 2026-10-08 13:07:56 |
QQQ8Oct26C749.00 |
0.0300 |
316 |
0.0400 |
576 |
0.0500 |
0.0300 |
210,797 |
0 | 5.5300 |
8.0700 |
0.0200 |
1.99% |
0.0959 |
0.2185 |
-0.0679 |
0.0666 |
0.0020 |
0.6421 |
| 2026-10-08 13:07:51 |
QQQ8Oct26C749.00 |
0.0300 |
251 |
0.0400 |
556 |
0.0500 |
0.0300 |
210,797 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.09% |
0.0920 |
0.2018 |
-0.0691 |
0.0646 |
0.0019 |
0.6421 |
| 2026-10-08 13:07:47 |
QQQ8Oct26C749.00 |
0.0300 |
188 |
0.0400 |
492 |
0.0500 |
0.0300 |
210,797 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.16% |
0.0897 |
0.1914 |
-0.0701 |
0.0634 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:43 |
QQQ8Oct26C749.00 |
0.0300 |
28 |
0.0400 |
485 |
0.0500 |
0.0300 |
210,797 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.19% |
0.0881 |
0.1862 |
-0.0701 |
0.0626 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:39 |
QQQ8Oct26C749.00 |
0.0300 |
83 |
0.0400 |
481 |
0.0500 |
0.0300 |
210,793 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.23% |
0.0870 |
0.1815 |
-0.0706 |
0.0620 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:35 |
QQQ8Oct26C749.00 |
0.0300 |
125 |
0.0400 |
451 |
0.0500 |
0.0300 |
210,793 |
6 | 5.5300 |
8.0700 |
0.0200 |
2.17% |
0.0888 |
0.1891 |
-0.0698 |
0.0629 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:31 |
QQQ8Oct26C749.00 |
0.0300 |
162 |
0.0400 |
469 |
0.0500 |
0.0300 |
210,787 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.17% |
0.0888 |
0.1891 |
-0.0698 |
0.0629 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:27 |
QQQ8Oct26C749.00 |
0.0300 |
84 |
0.0400 |
479 |
0.0500 |
0.0400 |
210,786 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.0899 |
0.1924 |
-0.0700 |
0.0635 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:23 |
QQQ8Oct26C749.00 |
0.0300 |
30 |
0.0400 |
479 |
0.0500 |
0.0400 |
210,786 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.16% |
0.0897 |
0.1914 |
-0.0701 |
0.0634 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:19 |
QQQ8Oct26C749.00 |
0.0300 |
30 |
0.0400 |
427 |
0.0500 |
0.0400 |
210,786 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.16% |
0.0897 |
0.1914 |
-0.0701 |
0.0634 |
0.0018 |
0.6421 |
| 2026-10-08 13:07:15 |
QQQ8Oct26C749.00 |
0.0300 |
67 |
0.0400 |
428 |
0.0500 |
0.0300 |
210,785 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.14% |
0.0903 |
0.1944 |
-0.0698 |
0.0637 |
0.0019 |
0.6422 |
| 2026-10-08 13:07:11 |
QQQ8Oct26C749.00 |
0.0300 |
394 |
0.0400 |
454 |
0.0500 |
0.0300 |
210,785 |
62 | 5.5300 |
8.0700 |
0.0200 |
2.11% |
0.0912 |
0.1985 |
-0.0693 |
0.0642 |
0.0019 |
0.6422 |
| 2026-10-08 13:07:07 |
QQQ8Oct26C749.00 |
0.0300 |
478 |
0.0400 |
367 |
0.0500 |
0.0300 |
210,723 |
13 | 5.5300 |
8.0700 |
0.0200 |
2.01% |
0.0950 |
0.2147 |
-0.0681 |
0.0662 |
0.0019 |
0.6423 |
| 2026-10-08 13:07:03 |
QQQ8Oct26C749.00 |
0.0300 |
399 |
0.0400 |
338 |
0.0500 |
0.0400 |
210,710 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:59 |
QQQ8Oct26C749.00 |
0.0300 |
273 |
0.0400 |
414 |
0.0500 |
0.0400 |
210,710 |
15 | 5.5300 |
8.0700 |
0.0200 |
2.08% |
0.0922 |
0.2029 |
-0.0690 |
0.0647 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:56 |
QQQ8Oct26C749.00 |
0.0300 |
380 |
0.0400 |
386 |
0.0500 |
0.0300 |
210,695 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.05% |
0.0936 |
0.2087 |
-0.0686 |
0.0654 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:52 |
QQQ8Oct26C749.00 |
0.0300 |
511 |
0.0400 |
268 |
0.0500 |
0.0300 |
210,695 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.0944 |
0.2123 |
-0.0683 |
0.0659 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:48 |
QQQ8Oct26C749.00 |
0.0300 |
446 |
0.0400 |
499 |
0.0500 |
0.0300 |
210,694 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.06% |
0.0930 |
0.2064 |
-0.0687 |
0.0652 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:44 |
QQQ8Oct26C749.00 |
0.0300 |
386 |
0.0400 |
448 |
0.0500 |
0.0400 |
210,690 |
12 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0928 |
0.2052 |
-0.0688 |
0.0650 |
0.0019 |
0.6424 |
| 2026-10-08 13:06:39 |
QQQ8Oct26C749.00 |
0.0300 |
380 |
0.0400 |
457 |
0.0500 |
0.0300 |
210,678 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.05% |
0.0933 |
0.2075 |
-0.0687 |
0.0653 |
0.0019 |
0.6425 |
| 2026-10-08 13:06:35 |
QQQ8Oct26C749.00 |
0.0300 |
508 |
0.0400 |
390 |
0.0500 |
0.0300 |
210,678 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.0941 |
0.2111 |
-0.0684 |
0.0657 |
0.0019 |
0.6425 |
| 2026-10-08 13:06:31 |
QQQ8Oct26C749.00 |
0.0300 |
647 |
0.0400 |
637 |
0.0500 |
0.0400 |
210,676 |
35 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.0939 |
0.2099 |
-0.0685 |
0.0656 |
0.0019 |
0.6425 |
| 2026-10-08 13:06:27 |
QQQ8Oct26C749.00 |
0.0300 |
198 |
0.0400 |
475 |
0.0500 |
0.0300 |
210,641 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.13% |
0.0905 |
0.1954 |
-0.0696 |
0.0639 |
0.0019 |
0.6426 |
| 2026-10-08 13:06:24 |
QQQ8Oct26C749.00 |
0.0300 |
70 |
0.0400 |
446 |
0.0500 |
0.0300 |
210,641 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.13% |
0.0908 |
0.1964 |
-0.0695 |
0.0640 |
0.0019 |
0.6426 |
| 2026-10-08 13:06:20 |
QQQ8Oct26C749.00 |
0.0300 |
141 |
0.0400 |
487 |
0.0500 |
0.0300 |
210,641 |
6 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.0899 |
0.1924 |
-0.0700 |
0.0635 |
0.0018 |
0.6426 |
| 2026-10-08 13:06:16 |
QQQ8Oct26C749.00 |
0.0300 |
161 |
0.0400 |
419 |
0.0500 |
0.0300 |
210,635 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.21% |
0.0877 |
0.1843 |
-0.0703 |
0.0623 |
0.0018 |
0.6426 |
| 2026-10-08 13:06:12 |
QQQ8Oct26C749.00 |
0.0300 |
161 |
0.0400 |
448 |
0.0500 |
0.0300 |
210,633 |
28 | 5.5300 |
8.0700 |
0.0200 |
2.24% |
0.0868 |
0.1806 |
-0.0707 |
0.0619 |
0.0018 |
0.6426 |
| 2026-10-08 13:06:08 |
QQQ8Oct26C749.00 |
0.0300 |
326 |
0.0400 |
536 |
0.0500 |
0.0400 |
210,605 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.0901 |
0.1934 |
-0.0699 |
0.0636 |
0.0018 |
0.6427 |
| 2026-10-08 13:06:04 |
QQQ8Oct26C749.00 |
0.0300 |
64 |
0.0400 |
491 |
0.0500 |
0.0300 |
210,601 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.26% |
0.0862 |
0.1779 |
-0.0709 |
0.0615 |
0.0018 |
0.6427 |
| 2026-10-08 13:06:00 |
QQQ8Oct26C749.00 |
0.0300 |
63 |
0.0400 |
380 |
0.0500 |
0.0300 |
210,601 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.26% |
0.0862 |
0.1779 |
-0.0709 |
0.0615 |
0.0018 |
0.6427 |
| 2026-10-08 13:05:56 |
QQQ8Oct26C749.00 |
0.0300 |
63 |
0.0400 |
386 |
0.0500 |
0.0300 |
210,601 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.28% |
0.0856 |
0.1753 |
-0.0712 |
0.0612 |
0.0018 |
0.6427 |
| 2026-10-08 13:05:52 |
QQQ8Oct26C749.00 |
0.0300 |
119 |
0.0400 |
396 |
0.0500 |
0.0300 |
210,601 |
201 | 5.5300 |
8.0700 |
0.0200 |
2.31% |
0.0845 |
0.1717 |
-0.0714 |
0.0606 |
0.0017 |
0.6427 |
| 2026-10-08 13:05:48 |
QQQ8Oct26C749.00 |
0.0300 |
124 |
0.0400 |
351 |
0.0500 |
0.0400 |
210,400 |
25 | 5.5300 |
8.0700 |
0.0200 |
2.29% |
0.0854 |
0.1744 |
-0.0714 |
0.0611 |
0.0017 |
0.6433 |
| 2026-10-08 13:05:44 |
QQQ8Oct26C749.00 |
0.0300 |
216 |
0.0400 |
365 |
0.0500 |
0.0300 |
210,375 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.30% |
0.0853 |
0.1736 |
-0.0716 |
0.0611 |
0.0017 |
0.6433 |
| 2026-10-08 13:05:40 |
QQQ8Oct26C749.00 |
0.0300 |
268 |
0.0400 |
354 |
0.0500 |
0.0300 |
210,374 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.24% |
0.0866 |
0.1797 |
-0.0708 |
0.0618 |
0.0018 |
0.6433 |
| 2026-10-08 13:05:36 |
QQQ8Oct26C749.00 |
0.0300 |
199 |
0.0400 |
420 |
0.0500 |
0.0300 |
210,374 |
21 | 5.5300 |
8.0700 |
0.0200 |
2.27% |
0.0859 |
0.1770 |
-0.0710 |
0.0614 |
0.0018 |
0.6433 |
| 2026-10-08 13:05:31 |
QQQ8Oct26C749.00 |
0.0300 |
281 |
0.0400 |
360 |
0.0500 |
0.0300 |
210,353 |
31 | 5.5300 |
8.0700 |
0.0200 |
2.24% |
0.0868 |
0.1806 |
-0.0707 |
0.0619 |
0.0018 |
0.6434 |
| 2026-10-08 13:05:27 |
QQQ8Oct26C749.00 |
0.0300 |
392 |
0.0400 |
389 |
0.0500 |
0.0300 |
210,322 |
91 | 5.5300 |
8.0700 |
0.0200 |
2.25% |
0.0864 |
0.1788 |
-0.0709 |
0.0616 |
0.0018 |
0.6435 |
| 2026-10-08 13:05:23 |
QQQ8Oct26C749.00 |
0.0300 |
151 |
0.0400 |
363 |
0.0500 |
0.0400 |
210,231 |
3 | 5.5300 |
8.0700 |
0.0200 |
2.33% |
0.0840 |
0.1693 |
-0.0717 |
0.0604 |
0.0017 |
0.6438 |
| 2026-10-08 13:05:19 |
QQQ8Oct26C749.00 |
0.0300 |
160 |
0.0400 |
383 |
0.0500 |
0.0400 |
210,228 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.31% |
0.0845 |
0.1717 |
-0.0714 |
0.0606 |
0.0017 |
0.6438 |
| 2026-10-08 13:05:15 |
QQQ8Oct26C749.00 |
0.0300 |
268 |
0.0400 |
185 |
0.0500 |
0.0300 |
210,226 |
7 | 5.5300 |
8.0700 |
0.0200 |
2.30% |
0.0847 |
0.1725 |
-0.0712 |
0.0607 |
0.0017 |
0.6438 |
| 2026-10-08 13:05:11 |
QQQ8Oct26C749.00 |
0.0300 |
312 |
0.0400 |
150 |
0.0500 |
0.0300 |
210,219 |
359 | 5.5300 |
8.0700 |
0.0200 |
2.27% |
0.0857 |
0.1761 |
-0.0711 |
0.0613 |
0.0018 |
0.6438 |
| 2026-10-08 13:05:07 |
QQQ8Oct26C749.00 |
0.0300 |
77 |
0.0400 |
364 |
0.0500 |
0.0300 |
209,860 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.31% |
0.0844 |
0.1709 |
-0.0715 |
0.0606 |
0.0017 |
0.6448 |
| 2026-10-08 13:05:02 |
QQQ8Oct26C749.00 |
0.0300 |
247 |
0.0400 |
398 |
0.0500 |
0.0300 |
209,858 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.24% |
0.0868 |
0.1806 |
-0.0707 |
0.0619 |
0.0018 |
0.6448 |
| 2026-10-08 13:04:58 |
QQQ8Oct26C749.00 |
0.0300 |
265 |
0.0400 |
267 |
0.0500 |
0.0300 |
209,858 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.16% |
0.0890 |
0.1900 |
-0.0697 |
0.0630 |
0.0018 |
0.6448 |
| 2026-10-08 13:04:54 |
QQQ8Oct26C749.00 |
0.0300 |
351 |
0.0400 |
406 |
0.0500 |
0.0300 |
209,858 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.16% |
0.0897 |
0.1914 |
-0.0701 |
0.0634 |
0.0018 |
0.6448 |
| 2026-10-08 13:04:50 |
QQQ8Oct26C749.00 |
0.0300 |
346 |
0.0400 |
138 |
0.0500 |
0.0300 |
209,858 |
17 | 5.5300 |
8.0700 |
0.0200 |
2.10% |
0.0915 |
0.1996 |
-0.0692 |
0.0643 |
0.0019 |
0.6448 |
| 2026-10-08 13:04:46 |
QQQ8Oct26C749.00 |
0.0300 |
258 |
0.0400 |
90 |
0.0500 |
0.0300 |
209,841 |
2 | 5.5300 |
8.0700 |
0.0200 |
2.11% |
0.0912 |
0.1985 |
-0.0693 |
0.0642 |
0.0019 |
0.6449 |
| 2026-10-08 13:04:42 |
QQQ8Oct26C749.00 |
0.0300 |
258 |
0.0400 |
90 |
0.0500 |
0.0400 |
209,839 |
100 | 5.5300 |
8.0700 |
0.0200 |
2.13% |
0.0905 |
0.1954 |
-0.0696 |
0.0639 |
0.0019 |
0.6449 |
| 2026-10-08 13:04:38 |
QQQ8Oct26C749.00 |
0.0300 |
205 |
0.0400 |
90 |
0.0500 |
0.0400 |
209,739 |
19 | 5.5300 |
8.0700 |
0.0200 |
2.10% |
0.0915 |
0.1996 |
-0.0692 |
0.0643 |
0.0019 |
0.6452 |
| 2026-10-08 13:04:33 |
QQQ8Oct26C749.00 |
0.0400 |
9 |
0.0500 |
473 |
0.0500 |
0.0400 |
209,720 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.24% |
0.1074 |
0.2110 |
-0.0828 |
0.0723 |
0.0022 |
0.6452 |
| 2026-10-08 13:04:29 |
QQQ8Oct26C749.00 |
0.0400 |
266 |
0.0500 |
521 |
0.0500 |
0.0400 |
209,720 |
195 | 5.5300 |
8.0700 |
0.0200 |
2.19% |
0.1087 |
0.2177 |
-0.0817 |
0.0730 |
0.0022 |
0.6452 |
| 2026-10-08 13:04:25 |
QQQ8Oct26C749.00 |
0.0300 |
432 |
0.0400 |
1 |
0.0500 |
0.0300 |
209,525 |
161 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0928 |
0.2052 |
-0.0688 |
0.0650 |
0.0019 |
0.6458 |
| 2026-10-08 13:04:21 |
QQQ8Oct26C749.00 |
0.0300 |
452 |
0.0400 |
1 |
0.0500 |
0.0300 |
209,364 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.07% |
0.0928 |
0.2052 |
-0.0688 |
0.0650 |
0.0019 |
0.6463 |
| 2026-10-08 13:04:17 |
QQQ8Oct26C749.00 |
0.0300 |
339 |
0.0400 |
1 |
0.0500 |
0.0300 |
209,364 |
3 | 5.5300 |
8.0700 |
0.0200 |
2.06% |
0.0930 |
0.2064 |
-0.0687 |
0.0652 |
0.0019 |
0.6463 |
| 2026-10-08 13:04:13 |
QQQ8Oct26C749.00 |
0.0300 |
391 |
0.0400 |
236 |
0.0500 |
0.0400 |
209,361 |
55 | 5.5300 |
8.0700 |
0.0200 |
2.10% |
0.0917 |
0.2007 |
-0.0691 |
0.0645 |
0.0019 |
0.6463 |
| 2026-10-08 13:04:08 |
QQQ8Oct26C749.00 |
0.0300 |
277 |
0.0400 |
286 |
0.0500 |
0.0400 |
209,306 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.0901 |
0.1934 |
-0.0699 |
0.0636 |
0.0018 |
0.6464 |
| 2026-10-08 13:04:04 |
QQQ8Oct26C749.00 |
0.0300 |
335 |
0.0400 |
361 |
0.0500 |
0.0400 |
209,306 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.0899 |
0.1924 |
-0.0700 |
0.0635 |
0.0018 |
0.6464 |
| 2026-10-08 13:04:00 |
QQQ8Oct26C749.00 |
0.0400 |
6 |
0.0500 |
595 |
0.0500 |
0.0400 |
209,306 |
4 | 5.5300 |
8.0700 |
0.0200 |
2.15% |
0.1103 |
0.2237 |
-0.0812 |
0.0738 |
0.0023 |
0.6464 |
| 2026-10-08 13:03:56 |
QQQ8Oct26C749.00 |
0.0400 |
161 |
0.0500 |
438 |
0.0500 |
0.0500 |
209,302 |
51 | 5.5300 |
8.0700 |
0.0200 |
2.10% |
0.1127 |
0.2327 |
-0.0806 |
0.0749 |
0.0023 |
0.6465 |
| 2026-10-08 13:03:52 |
QQQ8Oct26C749.00 |
0.0400 |
177 |
0.0500 |
487 |
0.0500 |
0.0500 |
209,251 |
30 | 5.5300 |
8.0700 |
0.0200 |
2.08% |
0.1137 |
0.2368 |
-0.0802 |
0.0754 |
0.0023 |
0.6466 |
| 2026-10-08 13:03:48 |
QQQ8Oct26C749.00 |
0.0400 |
295 |
0.0500 |
326 |
0.0500 |
0.0400 |
209,221 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.1158 |
0.2452 |
-0.0796 |
0.0764 |
0.0024 |
0.6467 |
| 2026-10-08 13:03:44 |
QQQ8Oct26C749.00 |
0.0400 |
310 |
0.0500 |
404 |
0.0500 |
0.0500 |
209,220 |
187 | 5.5300 |
8.0700 |
0.0200 |
2.02% |
0.1162 |
0.2467 |
-0.0795 |
0.0766 |
0.0024 |
0.6467 |
| 2026-10-08 13:03:40 |
QQQ8Oct26C749.00 |
0.0400 |
118 |
0.0500 |
350 |
0.0500 |
0.0400 |
209,033 |
139 | 5.5300 |
8.0700 |
0.0200 |
2.04% |
0.1155 |
0.2438 |
-0.0797 |
0.0762 |
0.0024 |
0.6472 |
| 2026-10-08 13:03:36 |
QQQ8Oct26C749.00 |
0.0400 |
103 |
0.0500 |
390 |
0.0500 |
0.0500 |
208,894 |
29 | 5.5300 |
8.0700 |
0.0200 |
2.13% |
0.1113 |
0.2275 |
-0.0810 |
0.0742 |
0.0023 |
0.6476 |
| 2026-10-08 13:03:32 |
QQQ8Oct26C749.00 |
0.0400 |
337 |
0.0500 |
372 |
0.0500 |
0.0400 |
208,865 |
3 | 5.5300 |
8.0700 |
0.0200 |
2.10% |
0.1127 |
0.2327 |
-0.0806 |
0.0749 |
0.0023 |
0.6477 |
| 2026-10-08 13:03:28 |
QQQ8Oct26C749.00 |
0.0400 |
344 |
0.0500 |
290 |
0.0500 |
0.0400 |
208,862 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.08% |
0.1133 |
0.2354 |
-0.0803 |
0.0752 |
0.0023 |
0.6477 |
| 2026-10-08 13:03:24 |
QQQ8Oct26C749.00 |
0.0400 |
323 |
0.0500 |
339 |
0.0500 |
0.0500 |
208,861 |
1 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.1158 |
0.2452 |
-0.0796 |
0.0764 |
0.0024 |
0.6477 |
| 2026-10-08 13:03:20 |
QQQ8Oct26C749.00 |
0.0400 |
168 |
0.0500 |
511 |
0.0500 |
0.0400 |
208,860 |
0 | 5.5300 |
8.0700 |
0.0200 |
2.03% |
0.1158 |
0.2452 |
-0.0796 |
0.0764 |
0.0024 |
0.6477 |
| 2026-10-08 13:03:16 |
QQQ8Oct26C749.00 |
0.0400 |
309 |
0.0500 |
396 |
0.0500 |
0.0400 |
208,860 |
40 | 5.5300 |
8.0700 |
0.0200 |
1.99% |
0.1177 |
0.2526 |
-0.0791 |
0.0772 |
0.0024 |
0.6477 |
| 2026-10-08 13:03:13 |
QQQ8Oct26C749.00 |
0.0400 |
292 |
0.0500 |
326 |
0.0500 |
0.0400 |
208,820 |
3 | 5.5300 |
8.0700 |
0.0300 |
2.02% |
0.1166 |
0.2481 |
-0.0794 |
0.0767 |
0.0024 |
0.6478 |
| 2026-10-08 13:03:09 |
QQQ8Oct26C749.00 |
0.0400 |
116 |
0.0500 |
277 |
0.0500 |
0.0500 |
208,817 |
0 | 5.5300 |
8.0700 |
0.0300 |
2.02% |
0.1162 |
0.2467 |
-0.0795 |
0.0766 |
0.0024 |
0.6479 |
| 2026-10-08 13:03:05 |
QQQ8Oct26C749.00 |
0.0400 |
280 |
0.0500 |
307 |
0.0500 |
0.0500 |
208,817 |
1 | 5.5300 |
8.0700 |
0.0300 |
1.99% |
0.1177 |
0.2526 |
-0.0791 |
0.0772 |
0.0024 |
0.6479 |
| 2026-10-08 13:03:01 |
QQQ8Oct26C749.00 |
0.0400 |
274 |
0.0500 |
31 |
0.0500 |
0.0500 |
208,816 |
1 | 5.5300 |
8.0700 |
0.0300 |
1.97% |
0.1188 |
0.2573 |
-0.0787 |
0.0778 |
0.0024 |
0.6479 |
| 2026-10-08 13:02:57 |
QQQ8Oct26C749.00 |
0.0400 |
250 |
0.0500 |
16 |
0.0500 |
0.0400 |
208,815 |
6 | 5.5300 |
8.0700 |
0.0300 |
1.91% |
0.1219 |
0.2704 |
-0.0777 |
0.0792 |
0.0025 |
0.6479 |
| 2026-10-08 13:02:53 |
QQQ8Oct26C749.00 |
0.0400 |
255 |
0.0500 |
1 |
0.0500 |
0.0500 |
208,809 |
89 | 5.5300 |
8.0700 |
0.0300 |
1.85% |
0.1251 |
0.2847 |
-0.0767 |
0.0806 |
0.0026 |
0.6479 |
| 2026-10-08 13:02:49 |
QQQ8Oct26C749.00 |
0.0500 |
213 |
0.0600 |
22 |
0.0500 |
0.0500 |
208,720 |
2 | 5.5300 |
8.0700 |
0.0300 |
1.94% |
0.1421 |
0.2966 |
-0.0876 |
0.0880 |
0.0029 |
0.6481 |
| 2026-10-08 13:02:44 |
QQQ8Oct26C749.00 |
0.0500 |
363 |
0.0600 |
10 |
0.0500 |
0.0600 |
208,718 |
12 | 5.5300 |
8.0700 |
0.0300 |
1.85% |
0.1471 |
0.3168 |
-0.0861 |
0.0901 |
0.0030 |
0.6481 |
| 2026-10-08 13:02:40 |
QQQ8Oct26C749.00 |
0.0600 |
39 |
0.0700 |
206 |
0.0500 |
0.0600 |
208,706 |
10 | 5.5300 |
8.0700 |
0.0300 |
1.94% |
0.1617 |
0.3217 |
-0.0961 |
0.0960 |
0.0033 |
0.6482 |
| 2026-10-08 13:02:36 |
QQQ8Oct26C749.00 |
0.0500 |
233 |
0.0600 |
10 |
0.0500 |
0.0600 |
208,696 |
0 | 5.5300 |
8.0700 |
0.0300 |
1.81% |
0.1503 |
0.3302 |
-0.0851 |
0.0914 |
0.0031 |
0.6482 |
| 2026-10-08 13:02:32 |
QQQ8Oct26C749.00 |
0.0600 |
77 |
0.0700 |
263 |
0.0500 |
0.0600 |
208,696 |
0 | 5.5300 |
8.0700 |
0.0300 |
1.97% |
0.1603 |
0.3155 |
-0.0968 |
0.0954 |
0.0033 |
0.6482 |
| 2026-10-08 13:02:28 |
QQQ8Oct26C749.00 |
0.0600 |
540 |
0.0700 |
1 |
0.0500 |
0.0600 |
208,696 |
5 | 5.5300 |
8.0700 |
0.0300 |
1.86% |
0.1676 |
0.3442 |
-0.0942 |
0.0982 |
0.0034 |
0.6482 |
| 2026-10-08 13:02:23 |
QQQ8Oct26C749.00 |
0.0500 |
233 |
0.0600 |
159 |
0.0500 |
0.0600 |
208,691 |
4 | 5.5300 |
8.0700 |
0.0300 |
1.84% |
0.1481 |
0.3211 |
-0.0858 |
0.0905 |
0.0030 |
0.6482 |
| 2026-10-08 13:02:19 |
QQQ8Oct26C749.00 |
0.0500 |
260 |
0.0700 |
262 |
0.0500 |
0.0600 |
208,687 |
0 | 5.5300 |
8.0700 |
0.0300 |
1.95% |
0.1515 |
0.3072 |
-0.0923 |
0.0919 |
0.0031 |
0.6482 |
| 2026-10-08 13:02:16 |
QQQ8Oct26C749.00 |
0.0500 |
261 |
0.0600 |
235 |
0.0500 |
0.0600 |
208,687 |
1 | 5.5300 |
8.0700 |
0.0300 |
1.93% |
0.1425 |
0.2985 |
-0.0875 |
0.0882 |
0.0029 |
0.6482 |
| 2026-10-08 13:02:12 |
QQQ8Oct26C749.00 |
0.0500 |
221 |
0.0600 |
366 |
0.0500 |
0.0500 |
208,686 |
13 | 5.5300 |
8.0700 |
0.0300 |
2.02% |
0.1374 |
0.2785 |
-0.0891 |
0.0861 |
0.0028 |
0.6482 |
| 2026-10-08 13:02:07 |
QQQ8Oct26C749.00 |
0.0500 |
235 |
0.0600 |
308 |
0.0500 |
0.0600 |
208,673 |
21 | 5.5300 |
8.0700 |
0.0300 |
1.99% |
0.1388 |
0.2837 |
-0.0887 |
0.0866 |
0.0028 |
0.6483 |
| 2026-10-08 13:02:03 |
QQQ8Oct26C749.00 |
0.0500 |
87 |
0.0600 |
301 |
0.0500 |
0.0600 |
208,652 |
5 | 5.5300 |
8.0700 |
0.0300 |
2.06% |
0.1353 |
0.2701 |
-0.0898 |
0.0851 |
0.0028 |
0.6483 |
| 2026-10-08 13:01:59 |
QQQ8Oct26C749.00 |
0.0500 |
48 |
0.0600 |
308 |
0.0500 |
0.0500 |
208,647 |
0 | 5.5300 |
8.0700 |
0.0300 |
2.10% |
0.1328 |
0.2607 |
-0.0907 |
0.0841 |
0.0027 |
0.6483 |
| 2026-10-08 13:01:55 |
QQQ8Oct26C749.00 |
0.0500 |
28 |
0.0600 |
462 |
0.0500 |
0.0500 |
208,647 |
10 | 5.5300 |
8.0700 |
0.0300 |
2.06% |
0.1349 |
0.2685 |
-0.0900 |
0.0850 |
0.0028 |
0.6483 |
| 2026-10-08 13:01:51 |
QQQ8Oct26C749.00 |
0.0500 |
52 |
0.0600 |
373 |
0.0500 |
0.0600 |
208,637 |
4 | 5.5300 |
8.0700 |
0.0300 |
1.99% |
0.1388 |
0.2837 |
-0.0887 |
0.0866 |
0.0028 |
0.6484 |
| 2026-10-08 13:01:47 |
QQQ8Oct26C749.00 |
0.0500 |
211 |
0.0600 |
212 |
0.0500 |
0.0600 |
208,633 |
2 | 5.5300 |
8.0700 |
0.0300 |
1.94% |
0.1421 |
0.2966 |
-0.0876 |
0.0880 |
0.0029 |
0.6484 |
| 2026-10-08 13:01:43 |
QQQ8Oct26C749.00 |
0.0500 |
202 |
0.0600 |
273 |
0.0500 |
0.0500 |
208,631 |
55 | 5.5300 |
8.0700 |
0.0300 |
1.93% |
0.1425 |
0.2985 |
-0.0875 |
0.0882 |
0.0029 |
0.6484 |
| 2026-10-08 13:01:39 |
QQQ8Oct26C749.00 |
0.0500 |
17 |
0.0600 |
208 |
0.0500 |
0.0500 |
208,576 |
— | 5.5300 |
8.0700 |
0.0300 |
1.98% |
0.1392 |
0.2855 |
-0.0885 |
0.0868 |
0.0029 |
0.6485 |