◢
QQQ8Oct26P743.00 – 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 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
599 |
0.0100 |
0.0200 |
132,649 |
5 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0180 |
-0.0510 |
0.0168 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
627 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
595 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
595 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P743.00 |
0.0100 |
359 |
0.0200 |
484 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
456 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
518 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
616 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
616 |
0.0100 |
0.0100 |
132,644 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P743.00 |
0.0100 |
357 |
0.0200 |
515 |
0.0100 |
0.0100 |
132,644 |
9 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0510 |
0.0168 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
622 |
0.0100 |
0.0100 |
132,635 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
622 |
0.0100 |
0.0100 |
132,635 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
464 |
0.0100 |
0.0100 |
132,635 |
35 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5217 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P743.00 |
0.0100 |
413 |
0.0200 |
629 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
722 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5219 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P743.00 |
0.0100 |
393 |
0.0200 |
732 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
732 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P743.00 |
0.0100 |
364 |
0.0200 |
791 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
791 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
801 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
733 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
733 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
733 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0179 |
-0.0510 |
0.0168 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
803 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0510 |
0.0168 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P743.00 |
0.0100 |
432 |
0.0200 |
843 |
0.0100 |
0.0200 |
132,600 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P743.00 |
0.0100 |
422 |
0.0200 |
843 |
0.0100 |
0.0200 |
132,600 |
2 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P743.00 |
0.0100 |
419 |
0.0200 |
868 |
0.0100 |
0.0100 |
132,598 |
70 | 0.1000 |
1.7800 |
0.0100 |
6.06% |
-0.0175 |
0.0182 |
-0.0510 |
0.0169 |
-0.0004 |
0.5219 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
768 |
0.0100 |
0.0200 |
132,528 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.05% |
-0.0175 |
0.0182 |
-0.0508 |
0.0169 |
-0.0004 |
0.5222 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
768 |
0.0100 |
0.0200 |
132,528 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5222 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
768 |
0.0100 |
0.0200 |
132,528 |
5 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0179 |
-0.0510 |
0.0168 |
-0.0004 |
0.5222 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P743.00 |
0.0100 |
298 |
0.0200 |
718 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
725 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
725 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
673 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
673 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
673 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
673 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
588 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
588 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
604 |
0.0100 |
0.0100 |
132,523 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
604 |
0.0100 |
0.0100 |
132,523 |
1 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
604 |
0.0100 |
0.0100 |
132,522 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P743.00 |
0.0100 |
389 |
0.0200 |
604 |
0.0100 |
0.0100 |
132,522 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P743.00 |
0.0100 |
358 |
0.0200 |
690 |
0.0100 |
0.0100 |
132,522 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.99% |
-0.0177 |
0.0186 |
-0.0507 |
0.0171 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
764 |
0.0100 |
0.0100 |
132,522 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5222 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
764 |
0.0100 |
0.0100 |
132,522 |
30 | 0.1000 |
1.7800 |
0.0100 |
5.97% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5222 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
767 |
0.0100 |
0.0100 |
132,492 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.98% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5223 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P743.00 |
0.0100 |
405 |
0.0200 |
761 |
0.0100 |
0.0100 |
132,492 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.99% |
-0.0177 |
0.0186 |
-0.0507 |
0.0170 |
-0.0004 |
0.5223 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P743.00 |
0.0100 |
387 |
0.0200 |
761 |
0.0100 |
0.0100 |
132,492 |
11 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5223 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P743.00 |
0.0100 |
387 |
0.0200 |
761 |
0.0100 |
0.0100 |
132,481 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5223 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
768 |
0.0100 |
0.0100 |
132,481 |
10 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5223 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P743.00 |
0.0100 |
387 |
0.0200 |
768 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P743.00 |
0.0100 |
455 |
0.0200 |
682 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
682 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.18% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P743.00 |
0.0100 |
488 |
0.0200 |
757 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.17% |
-0.0172 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P743.00 |
0.0100 |
445 |
0.0200 |
757 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.18% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P743.00 |
0.0100 |
445 |
0.0200 |
757 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.18% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
1,013 |
0.0100 |
0.0200 |
132,471 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
854 |
0.0100 |
0.0200 |
132,471 |
1 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
854 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0178 |
-0.0512 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P743.00 |
0.0100 |
439 |
0.0200 |
768 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P743.00 |
0.0100 |
377 |
0.0200 |
712 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.19% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
712 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.21% |
-0.0171 |
0.0175 |
-0.0513 |
0.0166 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P743.00 |
0.0100 |
413 |
0.0200 |
771 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.22% |
-0.0170 |
0.0173 |
-0.0512 |
0.0165 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
735 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.25% |
-0.0170 |
0.0172 |
-0.0513 |
0.0165 |
-0.0003 |
0.5224 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P743.00 |
0.0100 |
377 |
0.0200 |
734 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.22% |
-0.0171 |
0.0174 |
-0.0514 |
0.0166 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P743.00 |
0.0100 |
327 |
0.0200 |
768 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.22% |
-0.0171 |
0.0174 |
-0.0514 |
0.0166 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P743.00 |
0.0100 |
382 |
0.0200 |
665 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.19% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P743.00 |
0.0100 |
377 |
0.0200 |
723 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0178 |
-0.0512 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P743.00 |
0.0100 |
202 |
0.0200 |
552 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
702 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P743.00 |
0.0100 |
377 |
0.0200 |
621 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P743.00 |
0.0100 |
265 |
0.0200 |
639 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.17% |
-0.0172 |
0.0176 |
-0.0512 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P743.00 |
0.0100 |
442 |
0.0200 |
639 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P743.00 |
0.0100 |
290 |
0.0200 |
571 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5224 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P743.00 |
0.0100 |
305 |
0.0200 |
644 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5224 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P743.00 |
0.0100 |
271 |
0.0200 |
558 |
0.0100 |
0.0100 |
132,470 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5224 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P743.00 |
0.0100 |
300 |
0.0200 |
606 |
0.0100 |
0.0100 |
132,470 |
23 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5224 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P743.00 |
0.0100 |
365 |
0.0200 |
606 |
0.0100 |
0.0100 |
132,447 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5225 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P743.00 |
0.0100 |
338 |
0.0200 |
606 |
0.0100 |
0.0100 |
132,447 |
250 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5225 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P743.00 |
0.0100 |
432 |
0.0200 |
736 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P743.00 |
0.0100 |
424 |
0.0200 |
643 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P743.00 |
0.0100 |
346 |
0.0200 |
643 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P743.00 |
0.0100 |
388 |
0.0200 |
643 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P743.00 |
0.0100 |
340 |
0.0200 |
643 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P743.00 |
0.0100 |
341 |
0.0200 |
643 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0179 |
-0.0510 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
696 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P743.00 |
0.0100 |
394 |
0.0200 |
696 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
696 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0179 |
-0.0510 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P743.00 |
0.0100 |
312 |
0.0200 |
696 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P743.00 |
0.0100 |
317 |
0.0200 |
836 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P743.00 |
0.0100 |
383 |
0.0200 |
836 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.11% |
-0.0174 |
0.0180 |
-0.0510 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P743.00 |
0.0100 |
383 |
0.0200 |
666 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P743.00 |
0.0100 |
383 |
0.0200 |
666 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
510 |
0.0100 |
0.0100 |
132,197 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P743.00 |
0.0100 |
317 |
0.0200 |
739 |
0.0100 |
0.0100 |
132,197 |
1 | 0.1000 |
1.7800 |
0.0100 |
6.18% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P743.00 |
0.0100 |
300 |
0.0200 |
739 |
0.0100 |
0.0200 |
132,196 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0178 |
-0.0512 |
0.0167 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P743.00 |
0.0100 |
377 |
0.0200 |
710 |
0.0100 |
0.0200 |
132,196 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0510 |
0.0168 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
744 |
0.0100 |
0.0200 |
132,196 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
744 |
0.0100 |
0.0200 |
132,196 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P743.00 |
0.0100 |
373 |
0.0200 |
686 |
0.0100 |
0.0200 |
132,196 |
16 | 0.1000 |
1.7800 |
0.0100 |
6.07% |
-0.0175 |
0.0182 |
-0.0511 |
0.0169 |
-0.0004 |
0.5234 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
686 |
0.0100 |
0.0100 |
132,180 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5235 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
686 |
0.0100 |
0.0100 |
132,180 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5235 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
686 |
0.0100 |
0.0100 |
132,180 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5235 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P743.00 |
0.0100 |
363 |
0.0200 |
686 |
0.0100 |
0.0100 |
132,180 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.06% |
-0.0175 |
0.0182 |
-0.0510 |
0.0169 |
-0.0004 |
0.5235 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P743.00 |
0.0100 |
363 |
0.0200 |
458 |
0.0100 |
0.0100 |
132,180 |
35 | 0.1000 |
1.7800 |
0.0100 |
6.06% |
-0.0175 |
0.0182 |
-0.0510 |
0.0169 |
-0.0004 |
0.5235 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P743.00 |
0.0100 |
356 |
0.0200 |
686 |
0.0100 |
0.0100 |
132,145 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.06% |
-0.0175 |
0.0182 |
-0.0510 |
0.0169 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P743.00 |
0.0100 |
230 |
0.0200 |
571 |
0.0100 |
0.0100 |
132,145 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.99% |
-0.0177 |
0.0186 |
-0.0507 |
0.0171 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P743.00 |
0.0100 |
363 |
0.0200 |
458 |
0.0100 |
0.0100 |
132,145 |
1 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P743.00 |
0.0100 |
364 |
0.0200 |
648 |
0.0100 |
0.0100 |
132,144 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.91% |
-0.0179 |
0.0190 |
-0.0506 |
0.0172 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P743.00 |
0.0100 |
363 |
0.0200 |
648 |
0.0100 |
0.0100 |
132,144 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.88% |
-0.0180 |
0.0192 |
-0.0506 |
0.0173 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P743.00 |
0.0100 |
390 |
0.0200 |
688 |
0.0100 |
0.0100 |
132,144 |
1 | 0.1000 |
1.7800 |
0.0100 |
5.92% |
-0.0178 |
0.0189 |
-0.0506 |
0.0172 |
-0.0004 |
0.5236 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P743.00 |
0.0100 |
390 |
0.0200 |
688 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.92% |
-0.0178 |
0.0189 |
-0.0506 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
688 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
750 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
750 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
689 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.95% |
-0.0178 |
0.0188 |
-0.0507 |
0.0171 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
871 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.97% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
744 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5237 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P743.00 |
0.0100 |
363 |
0.0200 |
458 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
752 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.99% |
-0.0177 |
0.0186 |
-0.0507 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
752 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
651 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P743.00 |
0.0100 |
331 |
0.0200 |
819 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
819 |
0.0100 |
0.0100 |
132,143 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P743.00 |
0.0100 |
376 |
0.0200 |
694 |
0.0100 |
0.0100 |
132,143 |
7 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
694 |
0.0100 |
0.0100 |
132,136 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.03% |
-0.0175 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P743.00 |
0.0100 |
315 |
0.0200 |
694 |
0.0100 |
0.0100 |
132,136 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P743.00 |
0.0100 |
315 |
0.0200 |
665 |
0.0100 |
0.0100 |
132,136 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.96% |
-0.0178 |
0.0188 |
-0.0507 |
0.0171 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
694 |
0.0100 |
0.0100 |
132,136 |
3 | 0.1000 |
1.7800 |
0.0100 |
5.96% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
604 |
0.0100 |
0.0100 |
132,133 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
685 |
0.0100 |
0.0100 |
132,133 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.90% |
-0.0179 |
0.0191 |
-0.0506 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P743.00 |
0.0100 |
362 |
0.0200 |
725 |
0.0100 |
0.0100 |
132,133 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.88% |
-0.0180 |
0.0192 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
639 |
0.0100 |
0.0100 |
132,133 |
2 | 0.1000 |
1.7800 |
0.0100 |
5.95% |
-0.0178 |
0.0188 |
-0.0507 |
0.0172 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
639 |
0.0100 |
0.0100 |
132,131 |
5 | 0.1000 |
1.7800 |
0.0100 |
5.86% |
-0.0180 |
0.0193 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P743.00 |
0.0100 |
375 |
0.0200 |
639 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.86% |
-0.0180 |
0.0193 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
775 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.85% |
-0.0181 |
0.0194 |
-0.0505 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P743.00 |
0.0100 |
421 |
0.0200 |
775 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.83% |
-0.0181 |
0.0195 |
-0.0504 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P743.00 |
0.0100 |
426 |
0.0200 |
766 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.84% |
-0.0181 |
0.0194 |
-0.0505 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P743.00 |
0.0100 |
448 |
0.0200 |
576 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.84% |
-0.0181 |
0.0195 |
-0.0504 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P743.00 |
0.0100 |
456 |
0.0200 |
576 |
0.0100 |
0.0100 |
132,126 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.87% |
-0.0180 |
0.0192 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P743.00 |
0.0100 |
477 |
0.0200 |
577 |
0.0100 |
0.0100 |
132,126 |
1 | 0.1000 |
1.7800 |
0.0100 |
5.86% |
-0.0180 |
0.0193 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P743.00 |
0.0100 |
439 |
0.0200 |
462 |
0.0100 |
0.0100 |
132,125 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.88% |
-0.0180 |
0.0192 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P743.00 |
0.0100 |
410 |
0.0200 |
462 |
0.0100 |
0.0100 |
132,125 |
3 | 0.1000 |
1.7800 |
0.0100 |
5.87% |
-0.0180 |
0.0193 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P743.00 |
0.0100 |
459 |
0.0200 |
533 |
0.0100 |
0.0100 |
132,122 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.81% |
-0.0182 |
0.0196 |
-0.0504 |
0.0175 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
561 |
0.0100 |
0.0100 |
132,122 |
4 | 0.1000 |
1.7800 |
0.0100 |
5.83% |
-0.0181 |
0.0195 |
-0.0504 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P743.00 |
0.0100 |
251 |
0.0200 |
375 |
0.0100 |
0.0100 |
132,118 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.83% |
-0.0181 |
0.0195 |
-0.0504 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P743.00 |
0.0100 |
393 |
0.0200 |
520 |
0.0100 |
0.0100 |
132,118 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.85% |
-0.0180 |
0.0194 |
-0.0505 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P743.00 |
0.0100 |
393 |
0.0200 |
565 |
0.0100 |
0.0100 |
132,118 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.82% |
-0.0181 |
0.0195 |
-0.0504 |
0.0174 |
-0.0004 |
0.5237 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P743.00 |
0.0100 |
422 |
0.0200 |
570 |
0.0100 |
0.0100 |
132,118 |
4 | 0.1000 |
1.7800 |
0.0100 |
5.88% |
-0.0180 |
0.0192 |
-0.0505 |
0.0173 |
-0.0004 |
0.5237 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
451 |
0.0100 |
0.0100 |
132,114 |
100 | 0.1000 |
1.7800 |
0.0100 |
5.93% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5238 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P743.00 |
0.0100 |
309 |
0.0200 |
480 |
0.0100 |
0.0100 |
132,014 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P743.00 |
0.0100 |
338 |
0.0200 |
509 |
0.0100 |
0.0100 |
132,014 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.98% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P743.00 |
0.0100 |
480 |
0.0200 |
404 |
0.0100 |
0.0100 |
132,014 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.97% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P743.00 |
0.0100 |
480 |
0.0200 |
360 |
0.0100 |
0.0100 |
132,014 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.96% |
-0.0178 |
0.0188 |
-0.0507 |
0.0171 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P743.00 |
0.0100 |
433 |
0.0200 |
316 |
0.0100 |
0.0100 |
132,014 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.98% |
-0.0177 |
0.0187 |
-0.0507 |
0.0171 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P743.00 |
0.0100 |
238 |
0.0200 |
787 |
0.0100 |
0.0100 |
132,014 |
29 | 0.1000 |
1.7800 |
0.0100 |
5.99% |
-0.0177 |
0.0186 |
-0.0507 |
0.0171 |
-0.0004 |
0.5242 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
633 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.02% |
-0.0176 |
0.0184 |
-0.0508 |
0.0170 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P743.00 |
0.0100 |
428 |
0.0200 |
633 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
633 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.00% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P743.00 |
0.0100 |
380 |
0.0200 |
633 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.01% |
-0.0176 |
0.0185 |
-0.0508 |
0.0170 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P743.00 |
0.0100 |
379 |
0.0200 |
633 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.98% |
-0.0177 |
0.0186 |
-0.0507 |
0.0171 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P743.00 |
0.0100 |
277 |
0.0200 |
703 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.95% |
-0.0178 |
0.0188 |
-0.0507 |
0.0172 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P743.00 |
0.0100 |
278 |
0.0200 |
750 |
0.0100 |
0.0100 |
131,985 |
0 | 0.1000 |
1.7800 |
0.0100 |
5.94% |
-0.0178 |
0.0189 |
-0.0507 |
0.0172 |
-0.0004 |
0.5243 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P743.00 |
0.0100 |
262 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,985 |
20 | 0.1000 |
1.7800 |
0.0100 |
6.04% |
-0.0175 |
0.0183 |
-0.0508 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P743.00 |
0.0100 |
330 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P743.00 |
0.0100 |
249 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.10% |
-0.0174 |
0.0180 |
-0.0511 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P743.00 |
0.0100 |
279 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P743.00 |
0.0100 |
282 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P743.00 |
0.0100 |
212 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.12% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P743.00 |
0.0100 |
248 |
0.0200 |
744 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.06% |
-0.0175 |
0.0182 |
-0.0510 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P743.00 |
0.0100 |
298 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.08% |
-0.0175 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P743.00 |
0.0100 |
298 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.09% |
-0.0174 |
0.0181 |
-0.0511 |
0.0169 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P743.00 |
0.0100 |
212 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P743.00 |
0.0100 |
278 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0179 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P743.00 |
0.0100 |
302 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P743.00 |
0.0100 |
244 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.14% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P743.00 |
0.0100 |
285 |
0.0200 |
936 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.13% |
-0.0173 |
0.0178 |
-0.0511 |
0.0168 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P743.00 |
0.0100 |
293 |
0.0200 |
944 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.15% |
-0.0173 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5243 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P743.00 |
0.0100 |
312 |
0.0200 |
944 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.17% |
-0.0172 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5243 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P743.00 |
0.0100 |
253 |
0.0200 |
1,044 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.21% |
-0.0171 |
0.0175 |
-0.0513 |
0.0166 |
-0.0004 |
0.5243 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P743.00 |
0.0100 |
213 |
0.0200 |
1,055 |
0.0100 |
0.0100 |
131,965 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.25% |
-0.0170 |
0.0172 |
-0.0512 |
0.0165 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P743.00 |
0.0100 |
274 |
0.0200 |
939 |
0.0100 |
0.0100 |
131,965 |
1 | 0.1000 |
1.7800 |
0.0100 |
6.27% |
-0.0169 |
0.0171 |
-0.0513 |
0.0165 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P743.00 |
0.0100 |
320 |
0.0200 |
939 |
0.0100 |
0.0200 |
131,964 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.32% |
-0.0168 |
0.0169 |
-0.0514 |
0.0164 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P743.00 |
0.0100 |
283 |
0.0200 |
939 |
0.0100 |
0.0200 |
131,964 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.33% |
-0.0168 |
0.0168 |
-0.0514 |
0.0163 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P743.00 |
0.0100 |
183 |
0.0200 |
1,040 |
0.0100 |
0.0200 |
131,964 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.35% |
-0.0168 |
0.0167 |
-0.0515 |
0.0163 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P743.00 |
0.0100 |
193 |
0.0200 |
743 |
0.0100 |
0.0200 |
131,964 |
50 | 0.1000 |
1.7800 |
0.0100 |
6.32% |
-0.0168 |
0.0169 |
-0.0514 |
0.0164 |
-0.0003 |
0.5243 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P743.00 |
0.0100 |
5 |
0.0200 |
580 |
0.0100 |
0.0100 |
131,914 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.38% |
-0.0167 |
0.0166 |
-0.0516 |
0.0162 |
-0.0003 |
0.5245 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P743.00 |
0.0100 |
5 |
0.0200 |
580 |
0.0100 |
0.0100 |
131,914 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.33% |
-0.0168 |
0.0168 |
-0.0514 |
0.0163 |
-0.0003 |
0.5245 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P743.00 |
0.0100 |
122 |
0.0200 |
596 |
0.0100 |
0.0100 |
131,914 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.30% |
-0.0169 |
0.0170 |
-0.0514 |
0.0164 |
-0.0003 |
0.5245 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P743.00 |
0.0100 |
209 |
0.0200 |
767 |
0.0100 |
0.0100 |
131,914 |
61 | 0.1000 |
1.7800 |
0.0100 |
6.27% |
-0.0169 |
0.0171 |
-0.0513 |
0.0164 |
-0.0003 |
0.5245 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P743.00 |
0.0100 |
211 |
0.0200 |
767 |
0.0100 |
0.0100 |
131,853 |
10 | 0.1000 |
1.7800 |
0.0100 |
6.22% |
-0.0170 |
0.0174 |
-0.0511 |
0.0165 |
-0.0004 |
0.5248 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P743.00 |
0.0100 |
181 |
0.0200 |
922 |
0.0100 |
0.0100 |
131,843 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.23% |
-0.0170 |
0.0173 |
-0.0512 |
0.0165 |
-0.0003 |
0.5248 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P743.00 |
0.0100 |
196 |
0.0200 |
689 |
0.0100 |
0.0100 |
131,843 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.20% |
-0.0172 |
0.0175 |
-0.0513 |
0.0167 |
-0.0004 |
0.5248 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P743.00 |
0.0100 |
323 |
0.0200 |
1,025 |
0.0100 |
0.0100 |
131,843 |
5 | 0.1000 |
1.7800 |
0.0100 |
6.16% |
-0.0172 |
0.0177 |
-0.0512 |
0.0167 |
-0.0004 |
0.5248 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P743.00 |
0.0100 |
210 |
0.0200 |
1,117 |
0.0100 |
0.0100 |
131,838 |
6 | 0.1000 |
1.7800 |
0.0100 |
6.19% |
-0.0172 |
0.0176 |
-0.0513 |
0.0167 |
-0.0004 |
0.5248 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P743.00 |
0.0100 |
208 |
0.0200 |
937 |
0.0100 |
0.0200 |
131,832 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.23% |
-0.0170 |
0.0173 |
-0.0512 |
0.0165 |
-0.0003 |
0.5249 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P743.00 |
0.0100 |
208 |
0.0200 |
805 |
0.0100 |
0.0200 |
131,832 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.27% |
-0.0169 |
0.0171 |
-0.0513 |
0.0165 |
-0.0003 |
0.5249 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P743.00 |
0.0100 |
123 |
0.0200 |
805 |
0.0100 |
0.0200 |
131,832 |
0 | 0.1000 |
1.7800 |
0.0100 |
6.27% |
-0.0169 |
0.0171 |
-0.0513 |
0.0164 |
-0.0003 |
0.5249 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P743.00 |
0.0100 |
51 |
0.0200 |
674 |
0.0100 |
0.0200 |
131,832 |
— | 0.1000 |
1.7800 |
0.0100 |
6.24% |
-0.0170 |
0.0173 |
-0.0512 |
0.0165 |
-0.0003 |
0.5249 |