◢
QQQ8Oct26P745.00 – 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 |
QQQ8Oct26P745.00 |
0.0100 |
374 |
0.0200 |
657 |
0.0200 |
0.0100 |
292,666 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.97% |
-0.0255 |
0.0382 |
-0.0458 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P745.00 |
0.0100 |
365 |
0.0200 |
657 |
0.0200 |
0.0100 |
292,666 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
538 |
0.0200 |
0.0100 |
292,666 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
538 |
0.0200 |
0.0100 |
292,666 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0385 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P745.00 |
0.0100 |
362 |
0.0200 |
538 |
0.0200 |
0.0100 |
292,666 |
25 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P745.00 |
0.0100 |
379 |
0.0200 |
494 |
0.0200 |
0.0200 |
292,641 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P745.00 |
0.0100 |
383 |
0.0200 |
522 |
0.0200 |
0.0200 |
292,641 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0379 |
-0.0458 |
0.0232 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P745.00 |
0.0100 |
293 |
0.0200 |
458 |
0.0200 |
0.0200 |
292,641 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0385 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P745.00 |
0.0100 |
384 |
0.0200 |
555 |
0.0200 |
0.0200 |
292,641 |
2 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0389 |
-0.0455 |
0.0234 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P745.00 |
0.0100 |
384 |
0.0200 |
555 |
0.0200 |
0.0200 |
292,639 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0254 |
0.0382 |
-0.0455 |
0.0232 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P745.00 |
0.0100 |
384 |
0.0200 |
555 |
0.0200 |
0.0200 |
292,639 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P745.00 |
0.0100 |
380 |
0.0200 |
482 |
0.0200 |
0.0200 |
292,639 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0387 |
-0.0455 |
0.0234 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P745.00 |
0.0100 |
380 |
0.0200 |
560 |
0.0200 |
0.0200 |
292,639 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P745.00 |
0.0100 |
380 |
0.0200 |
455 |
0.0200 |
0.0200 |
292,639 |
16 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0387 |
-0.0455 |
0.0234 |
-0.0005 |
0.7013 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P745.00 |
0.0100 |
380 |
0.0200 |
472 |
0.0200 |
0.0100 |
292,623 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7014 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
437 |
0.0200 |
0.0100 |
292,623 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0389 |
-0.0455 |
0.0234 |
-0.0005 |
0.7014 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P745.00 |
0.0100 |
456 |
0.0200 |
587 |
0.0200 |
0.0100 |
292,623 |
6 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0255 |
0.0383 |
-0.0455 |
0.0232 |
-0.0005 |
0.7014 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P745.00 |
0.0100 |
365 |
0.0200 |
582 |
0.0200 |
0.0100 |
292,617 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7014 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P745.00 |
0.0100 |
365 |
0.0200 |
582 |
0.0200 |
0.0100 |
292,617 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7014 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P745.00 |
0.0100 |
387 |
0.0200 |
624 |
0.0200 |
0.0100 |
292,617 |
201 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7014 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
682 |
0.0200 |
0.0100 |
292,416 |
6 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0379 |
-0.0458 |
0.0232 |
-0.0005 |
0.7018 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P745.00 |
0.0100 |
511 |
0.0200 |
682 |
0.0200 |
0.0100 |
292,410 |
30 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0379 |
-0.0458 |
0.0232 |
-0.0005 |
0.7019 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P745.00 |
0.0100 |
387 |
0.0200 |
679 |
0.0200 |
0.0100 |
292,380 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0381 |
-0.0458 |
0.0233 |
-0.0005 |
0.7019 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P745.00 |
0.0100 |
391 |
0.0200 |
707 |
0.0200 |
0.0100 |
292,380 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0254 |
0.0382 |
-0.0455 |
0.0232 |
-0.0005 |
0.7019 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P745.00 |
0.0100 |
387 |
0.0200 |
707 |
0.0200 |
0.0100 |
292,380 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7019 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P745.00 |
0.0100 |
387 |
0.0200 |
693 |
0.0200 |
0.0100 |
292,370 |
9 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7020 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
681 |
0.0200 |
0.0100 |
292,361 |
7 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0257 |
0.0390 |
-0.0455 |
0.0234 |
-0.0005 |
0.7020 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
665 |
0.0200 |
0.0100 |
292,354 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0258 |
0.0391 |
-0.0455 |
0.0235 |
-0.0005 |
0.7020 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
665 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0380 |
-0.0458 |
0.0232 |
-0.0005 |
0.7020 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
665 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0381 |
-0.0458 |
0.0233 |
-0.0005 |
0.7020 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P745.00 |
0.0100 |
360 |
0.0200 |
594 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7020 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P745.00 |
0.0100 |
387 |
0.0200 |
644 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7020 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
644 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0255 |
0.0383 |
-0.0455 |
0.0232 |
-0.0005 |
0.7020 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
525 |
0.0200 |
0.0200 |
292,344 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7020 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
525 |
0.0200 |
0.0200 |
292,344 |
30 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7020 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P745.00 |
0.0100 |
389 |
0.0200 |
452 |
0.0200 |
0.0100 |
292,314 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0389 |
-0.0455 |
0.0234 |
-0.0005 |
0.7021 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
588 |
0.0200 |
0.0100 |
292,314 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7021 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P745.00 |
0.0100 |
389 |
0.0200 |
588 |
0.0200 |
0.0100 |
292,314 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0398 |
-0.0454 |
0.0236 |
-0.0005 |
0.7021 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P745.00 |
0.0100 |
513 |
0.0200 |
566 |
0.0200 |
0.0100 |
292,314 |
31 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7021 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
595 |
0.0200 |
0.0200 |
292,283 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0262 |
0.0402 |
-0.0454 |
0.0238 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
595 |
0.0200 |
0.0100 |
292,273 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0261 |
0.0400 |
-0.0454 |
0.0237 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
595 |
0.0200 |
0.0100 |
292,273 |
2 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
1,222 |
0.0200 |
0.0100 |
292,271 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0261 |
0.0401 |
-0.0454 |
0.0238 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
1,222 |
0.0200 |
0.0100 |
292,261 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.84% |
-0.0261 |
0.0403 |
-0.0452 |
0.0238 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
1,253 |
0.0200 |
0.0100 |
292,261 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0262 |
0.0402 |
-0.0454 |
0.0238 |
-0.0005 |
0.7022 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P745.00 |
0.0100 |
429 |
0.0200 |
626 |
0.0200 |
0.0200 |
292,251 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0263 |
0.0407 |
-0.0452 |
0.0239 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P745.00 |
0.0100 |
429 |
0.0200 |
626 |
0.0200 |
0.0200 |
292,251 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0262 |
0.0406 |
-0.0452 |
0.0238 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P745.00 |
0.0100 |
389 |
0.0200 |
668 |
0.0200 |
0.0200 |
292,251 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.85% |
-0.0261 |
0.0402 |
-0.0452 |
0.0237 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P745.00 |
0.0100 |
402 |
0.0200 |
712 |
0.0200 |
0.0200 |
292,251 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
712 |
0.0200 |
0.0200 |
292,251 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0259 |
0.0394 |
-0.0454 |
0.0235 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P745.00 |
0.0100 |
412 |
0.0200 |
693 |
0.0200 |
0.0200 |
292,251 |
200 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7022 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P745.00 |
0.0100 |
393 |
0.0200 |
625 |
0.0200 |
0.0100 |
292,051 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0389 |
-0.0455 |
0.0234 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P745.00 |
0.0100 |
392 |
0.0200 |
645 |
0.0200 |
0.0100 |
292,051 |
1 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0253 |
0.0376 |
-0.0459 |
0.0231 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
603 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.05% |
-0.0250 |
0.0369 |
-0.0459 |
0.0229 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
603 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.04% |
-0.0251 |
0.0371 |
-0.0459 |
0.0229 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P745.00 |
0.0100 |
399 |
0.0200 |
688 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.05% |
-0.0250 |
0.0369 |
-0.0459 |
0.0229 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P745.00 |
0.0100 |
392 |
0.0200 |
688 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.05% |
-0.0250 |
0.0369 |
-0.0459 |
0.0229 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P745.00 |
0.0100 |
388 |
0.0200 |
688 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0253 |
0.0376 |
-0.0459 |
0.0231 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P745.00 |
0.0100 |
400 |
0.0200 |
659 |
0.0200 |
0.0100 |
292,050 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P745.00 |
0.0100 |
509 |
0.0200 |
717 |
0.0200 |
0.0100 |
292,050 |
90 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7027 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P745.00 |
0.0100 |
457 |
0.0200 |
877 |
0.0200 |
0.0100 |
291,960 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P745.00 |
0.0100 |
397 |
0.0200 |
687 |
0.0200 |
0.0100 |
291,960 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.06% |
-0.0249 |
0.0367 |
-0.0459 |
0.0228 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P745.00 |
0.0100 |
462 |
0.0200 |
687 |
0.0200 |
0.0100 |
291,960 |
1 | 0.1600 |
2.8200 |
0.0100 |
4.08% |
-0.0249 |
0.0364 |
-0.0461 |
0.0228 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
687 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.10% |
-0.0248 |
0.0361 |
-0.0461 |
0.0227 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
687 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.13% |
-0.0246 |
0.0356 |
-0.0461 |
0.0226 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
686 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.09% |
-0.0248 |
0.0363 |
-0.0461 |
0.0228 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
686 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.09% |
-0.0248 |
0.0363 |
-0.0461 |
0.0228 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
686 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.06% |
-0.0249 |
0.0367 |
-0.0459 |
0.0228 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
691 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
640 |
0.0200 |
0.0200 |
291,959 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0253 |
0.0376 |
-0.0459 |
0.0231 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P745.00 |
0.0100 |
483 |
0.0200 |
764 |
0.0200 |
0.0200 |
291,959 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P745.00 |
0.0100 |
385 |
0.0200 |
685 |
0.0200 |
0.0100 |
291,958 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P745.00 |
0.0100 |
382 |
0.0200 |
685 |
0.0200 |
0.0100 |
291,958 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.04% |
-0.0250 |
0.0370 |
-0.0459 |
0.0229 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
490 |
0.0200 |
0.0100 |
291,958 |
30 | 0.1600 |
2.8200 |
0.0100 |
4.02% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7029 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
525 |
0.0200 |
0.0200 |
291,928 |
42 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7030 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P745.00 |
0.0100 |
447 |
0.0200 |
625 |
0.0200 |
0.0200 |
291,886 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0380 |
-0.0458 |
0.0232 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P745.00 |
0.0100 |
424 |
0.0200 |
625 |
0.0200 |
0.0200 |
291,886 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
625 |
0.0200 |
0.0200 |
291,886 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
625 |
0.0200 |
0.0200 |
291,886 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P745.00 |
0.0100 |
378 |
0.0200 |
625 |
0.0200 |
0.0200 |
291,886 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0259 |
0.0394 |
-0.0454 |
0.0235 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
638 |
0.0200 |
0.0200 |
291,886 |
250 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0261 |
0.0400 |
-0.0454 |
0.0237 |
-0.0005 |
0.7031 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
626 |
0.0200 |
0.0100 |
291,636 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
591 |
0.0200 |
0.0100 |
291,636 |
5 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0261 |
0.0400 |
-0.0454 |
0.0237 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
660 |
0.0200 |
0.0200 |
291,631 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0385 |
-0.0455 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
660 |
0.0200 |
0.0200 |
291,631 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0255 |
0.0383 |
-0.0455 |
0.0232 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
660 |
0.0200 |
0.0200 |
291,631 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0381 |
-0.0458 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
660 |
0.0200 |
0.0200 |
291,631 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0255 |
0.0383 |
-0.0455 |
0.0232 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
611 |
0.0200 |
0.0200 |
291,631 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0385 |
-0.0455 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
611 |
0.0200 |
0.0200 |
291,621 |
13 | 0.1600 |
2.8200 |
0.0100 |
3.98% |
-0.0255 |
0.0381 |
-0.0458 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
611 |
0.0200 |
0.0100 |
291,608 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0379 |
-0.0458 |
0.0232 |
-0.0005 |
0.7037 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
611 |
0.0200 |
0.0100 |
291,608 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P745.00 |
0.0100 |
375 |
0.0200 |
694 |
0.0200 |
0.0100 |
291,608 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.97% |
-0.0255 |
0.0382 |
-0.0458 |
0.0233 |
-0.0005 |
0.7037 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
578 |
0.0200 |
0.0100 |
291,608 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7037 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
624 |
0.0200 |
0.0100 |
291,608 |
100 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7037 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P745.00 |
0.0100 |
360 |
0.0200 |
438 |
0.0200 |
0.0100 |
291,508 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
635 |
0.0200 |
0.0100 |
291,508 |
1 | 0.1600 |
2.8200 |
0.0100 |
4.05% |
-0.0250 |
0.0369 |
-0.0459 |
0.0229 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
640 |
0.0200 |
0.0100 |
291,507 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.01% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P745.00 |
0.0100 |
361 |
0.0200 |
569 |
0.0200 |
0.0100 |
291,507 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0254 |
0.0382 |
-0.0455 |
0.0232 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
562 |
0.0200 |
0.0100 |
291,507 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0388 |
-0.0455 |
0.0234 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
562 |
0.0200 |
0.0100 |
291,507 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P745.00 |
0.0100 |
443 |
0.0200 |
518 |
0.0200 |
0.0100 |
291,507 |
11 | 0.1600 |
2.8200 |
0.0100 |
3.93% |
-0.0257 |
0.0388 |
-0.0455 |
0.0234 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
574 |
0.0200 |
0.0100 |
291,496 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
574 |
0.0200 |
0.0100 |
291,496 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0395 |
-0.0454 |
0.0236 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P745.00 |
0.0100 |
505 |
0.0200 |
574 |
0.0200 |
0.0100 |
291,496 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P745.00 |
0.0100 |
360 |
0.0200 |
574 |
0.0200 |
0.0100 |
291,486 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0257 |
0.0390 |
-0.0455 |
0.0234 |
-0.0005 |
0.7040 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
574 |
0.0200 |
0.0100 |
291,486 |
3 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0257 |
0.0390 |
-0.0455 |
0.0234 |
-0.0005 |
0.7040 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
509 |
0.0200 |
0.0100 |
291,483 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0257 |
0.0390 |
-0.0455 |
0.0234 |
-0.0005 |
0.7040 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
541 |
0.0200 |
0.0100 |
291,483 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.84% |
-0.0261 |
0.0403 |
-0.0452 |
0.0238 |
-0.0005 |
0.7040 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
651 |
0.0200 |
0.0100 |
291,483 |
12 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0414 |
-0.0451 |
0.0240 |
-0.0005 |
0.7040 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
661 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.76% |
-0.0266 |
0.0419 |
-0.0449 |
0.0241 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P745.00 |
0.0100 |
228 |
0.0200 |
486 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.73% |
-0.0269 |
0.0425 |
-0.0449 |
0.0243 |
-0.0006 |
0.7041 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
598 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.78% |
-0.0266 |
0.0417 |
-0.0451 |
0.0241 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
598 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.78% |
-0.0266 |
0.0417 |
-0.0451 |
0.0241 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
516 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0413 |
-0.0451 |
0.0240 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
596 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0414 |
-0.0451 |
0.0240 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
596 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0414 |
-0.0451 |
0.0240 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
596 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.81% |
-0.0264 |
0.0411 |
-0.0452 |
0.0240 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P745.00 |
0.0100 |
377 |
0.0200 |
559 |
0.0200 |
0.0100 |
291,471 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0263 |
0.0407 |
-0.0452 |
0.0239 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P745.00 |
0.0100 |
337 |
0.0200 |
648 |
0.0200 |
0.0100 |
291,471 |
2 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7041 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P745.00 |
0.0100 |
274 |
0.0200 |
656 |
0.0200 |
0.0100 |
291,469 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P745.00 |
0.0100 |
320 |
0.0200 |
708 |
0.0200 |
0.0100 |
291,469 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.85% |
-0.0261 |
0.0402 |
-0.0452 |
0.0237 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P745.00 |
0.0100 |
333 |
0.0200 |
708 |
0.0200 |
0.0100 |
291,469 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0398 |
-0.0454 |
0.0236 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P745.00 |
0.0100 |
294 |
0.0200 |
670 |
0.0200 |
0.0100 |
291,469 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0395 |
-0.0454 |
0.0236 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P745.00 |
0.0100 |
336 |
0.0200 |
551 |
0.0200 |
0.0200 |
291,468 |
10 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0261 |
0.0400 |
-0.0454 |
0.0237 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P745.00 |
0.0100 |
327 |
0.0200 |
551 |
0.0200 |
0.0100 |
291,458 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0261 |
0.0401 |
-0.0454 |
0.0238 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P745.00 |
0.0100 |
345 |
0.0200 |
601 |
0.0200 |
0.0100 |
291,458 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0260 |
0.0399 |
-0.0454 |
0.0237 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P745.00 |
0.0100 |
288 |
0.0200 |
510 |
0.0200 |
0.0100 |
291,458 |
2 | 0.1600 |
2.8200 |
0.0100 |
3.89% |
-0.0259 |
0.0396 |
-0.0454 |
0.0236 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P745.00 |
0.0100 |
314 |
0.0200 |
579 |
0.0200 |
0.0100 |
291,456 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0397 |
-0.0454 |
0.0236 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P745.00 |
0.0100 |
427 |
0.0200 |
512 |
0.0200 |
0.0100 |
291,456 |
54 | 0.1600 |
2.8200 |
0.0100 |
3.81% |
-0.0264 |
0.0410 |
-0.0452 |
0.0239 |
-0.0005 |
0.7041 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P745.00 |
0.0100 |
470 |
0.0200 |
602 |
0.0200 |
0.0100 |
291,402 |
12 | 0.1600 |
2.8200 |
0.0100 |
3.82% |
-0.0264 |
0.0409 |
-0.0452 |
0.0239 |
-0.0005 |
0.7042 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P745.00 |
0.0100 |
474 |
0.0200 |
602 |
0.0200 |
0.0100 |
291,390 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0413 |
-0.0451 |
0.0240 |
-0.0005 |
0.7043 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P745.00 |
0.0100 |
458 |
0.0200 |
602 |
0.0200 |
0.0100 |
291,389 |
3 | 0.1600 |
2.8200 |
0.0100 |
3.75% |
-0.0267 |
0.0421 |
-0.0449 |
0.0242 |
-0.0005 |
0.7043 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P745.00 |
0.0100 |
544 |
0.0200 |
707 |
0.0200 |
0.0200 |
291,386 |
2 | 0.1600 |
2.8200 |
0.0100 |
3.73% |
-0.0269 |
0.0426 |
-0.0449 |
0.0243 |
-0.0006 |
0.7043 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P745.00 |
0.0100 |
295 |
0.0200 |
404 |
0.0200 |
0.0100 |
291,384 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.80% |
-0.0265 |
0.0412 |
-0.0451 |
0.0240 |
-0.0005 |
0.7043 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P745.00 |
0.0100 |
484 |
0.0200 |
670 |
0.0200 |
0.0100 |
291,383 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.71% |
-0.0270 |
0.0429 |
-0.0448 |
0.0244 |
-0.0006 |
0.7043 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P745.00 |
0.0100 |
478 |
0.0200 |
657 |
0.0200 |
0.0100 |
291,383 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.71% |
-0.0270 |
0.0429 |
-0.0448 |
0.0244 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P745.00 |
0.0100 |
437 |
0.0200 |
652 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.70% |
-0.0272 |
0.0433 |
-0.0449 |
0.0245 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P745.00 |
0.0100 |
530 |
0.0200 |
654 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.67% |
-0.0272 |
0.0437 |
-0.0446 |
0.0246 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P745.00 |
0.0100 |
540 |
0.0200 |
663 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.69% |
-0.0272 |
0.0435 |
-0.0449 |
0.0246 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P745.00 |
0.0100 |
605 |
0.0200 |
523 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.68% |
-0.0271 |
0.0434 |
-0.0446 |
0.0245 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P745.00 |
0.0100 |
579 |
0.0200 |
517 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.72% |
-0.0269 |
0.0427 |
-0.0449 |
0.0243 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P745.00 |
0.0100 |
561 |
0.0200 |
487 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.71% |
-0.0271 |
0.0430 |
-0.0448 |
0.0244 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P745.00 |
0.0100 |
548 |
0.0200 |
485 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.73% |
-0.0269 |
0.0426 |
-0.0449 |
0.0243 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P745.00 |
0.0100 |
537 |
0.0200 |
460 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.72% |
-0.0270 |
0.0428 |
-0.0448 |
0.0244 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P745.00 |
0.0100 |
554 |
0.0200 |
486 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.66% |
-0.0274 |
0.0441 |
-0.0446 |
0.0247 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P745.00 |
0.0100 |
552 |
0.0200 |
516 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.67% |
-0.0272 |
0.0437 |
-0.0446 |
0.0246 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P745.00 |
0.0100 |
379 |
0.0200 |
379 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.68% |
-0.0272 |
0.0436 |
-0.0446 |
0.0245 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P745.00 |
0.0100 |
555 |
0.0200 |
546 |
0.0200 |
0.0200 |
291,382 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.70% |
-0.0271 |
0.0432 |
-0.0448 |
0.0245 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P745.00 |
0.0100 |
574 |
0.0200 |
596 |
0.0200 |
0.0200 |
291,382 |
8 | 0.1600 |
2.8200 |
0.0100 |
3.67% |
-0.0273 |
0.0438 |
-0.0446 |
0.0246 |
-0.0006 |
0.7043 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P745.00 |
0.0100 |
626 |
0.0200 |
596 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.73% |
-0.0269 |
0.0426 |
-0.0449 |
0.0243 |
-0.0006 |
0.7043 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P745.00 |
0.0100 |
365 |
0.0200 |
425 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.78% |
-0.0266 |
0.0415 |
-0.0451 |
0.0241 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P745.00 |
0.0100 |
553 |
0.0200 |
582 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0414 |
-0.0451 |
0.0240 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P745.00 |
0.0100 |
442 |
0.0200 |
448 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0262 |
0.0406 |
-0.0452 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P745.00 |
0.0100 |
456 |
0.0200 |
393 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0263 |
0.0407 |
-0.0452 |
0.0239 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P745.00 |
0.0100 |
493 |
0.0200 |
318 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.81% |
-0.0264 |
0.0410 |
-0.0452 |
0.0239 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P745.00 |
0.0100 |
319 |
0.0200 |
269 |
0.0200 |
0.0100 |
291,374 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.83% |
-0.0262 |
0.0406 |
-0.0452 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P745.00 |
0.0100 |
555 |
0.0200 |
772 |
0.0200 |
0.0100 |
291,374 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.84% |
-0.0261 |
0.0403 |
-0.0452 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P745.00 |
0.0100 |
573 |
0.0200 |
798 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.88% |
-0.0260 |
0.0398 |
-0.0454 |
0.0236 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P745.00 |
0.0100 |
580 |
0.0200 |
892 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0261 |
0.0401 |
-0.0454 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P745.00 |
0.0100 |
540 |
0.0200 |
681 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.86% |
-0.0261 |
0.0401 |
-0.0454 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P745.00 |
0.0100 |
570 |
0.0200 |
681 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.87% |
-0.0261 |
0.0400 |
-0.0454 |
0.0237 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P745.00 |
0.0100 |
515 |
0.0200 |
720 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.84% |
-0.0262 |
0.0405 |
-0.0452 |
0.0238 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P745.00 |
0.0100 |
591 |
0.0200 |
891 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.80% |
-0.0265 |
0.0412 |
-0.0451 |
0.0240 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P745.00 |
0.0100 |
444 |
0.0200 |
1,059 |
0.0200 |
0.0100 |
291,373 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.79% |
-0.0265 |
0.0413 |
-0.0451 |
0.0240 |
-0.0005 |
0.7043 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P745.00 |
0.0100 |
392 |
0.0200 |
980 |
0.0200 |
0.0100 |
291,373 |
7 | 0.1600 |
2.8200 |
0.0100 |
3.90% |
-0.0258 |
0.0393 |
-0.0455 |
0.0235 |
-0.0005 |
0.7043 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P745.00 |
0.0100 |
393 |
0.0200 |
968 |
0.0200 |
0.0100 |
291,366 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7043 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P745.00 |
0.0100 |
395 |
0.0200 |
912 |
0.0200 |
0.0100 |
291,366 |
1 | 0.1600 |
2.8200 |
0.0100 |
3.96% |
-0.0255 |
0.0383 |
-0.0455 |
0.0232 |
-0.0005 |
0.7043 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P745.00 |
0.0100 |
391 |
0.0200 |
954 |
0.0200 |
0.0100 |
291,365 |
30 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7043 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P745.00 |
0.0100 |
452 |
0.0200 |
954 |
0.0200 |
0.0100 |
291,335 |
297 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7044 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P745.00 |
0.0100 |
402 |
0.0200 |
863 |
0.0200 |
0.0100 |
291,038 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0379 |
-0.0458 |
0.0232 |
-0.0005 |
0.7051 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P745.00 |
0.0100 |
412 |
0.0200 |
863 |
0.0200 |
0.0100 |
291,038 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.92% |
-0.0257 |
0.0390 |
-0.0455 |
0.0234 |
-0.0005 |
0.7051 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P745.00 |
0.0100 |
428 |
0.0200 |
1,015 |
0.0200 |
0.0100 |
291,038 |
4 | 0.1600 |
2.8200 |
0.0100 |
3.94% |
-0.0256 |
0.0386 |
-0.0455 |
0.0233 |
-0.0005 |
0.7051 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P745.00 |
0.0100 |
433 |
0.0200 |
1,015 |
0.0200 |
0.0200 |
291,034 |
15 | 0.1600 |
2.8200 |
0.0100 |
3.95% |
-0.0255 |
0.0384 |
-0.0455 |
0.0233 |
-0.0005 |
0.7051 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P745.00 |
0.0100 |
438 |
0.0200 |
955 |
0.0200 |
0.0100 |
291,019 |
4 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7051 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P745.00 |
0.0100 |
392 |
0.0200 |
949 |
0.0200 |
0.0100 |
291,015 |
0 | 0.1600 |
2.8200 |
0.0100 |
3.99% |
-0.0254 |
0.0378 |
-0.0458 |
0.0232 |
-0.0005 |
0.7052 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P745.00 |
0.0100 |
436 |
0.0200 |
861 |
0.0200 |
0.0100 |
291,015 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.02% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7052 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P745.00 |
0.0100 |
391 |
0.0200 |
781 |
0.0200 |
0.0100 |
291,015 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7052 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P745.00 |
0.0100 |
403 |
0.0200 |
885 |
0.0200 |
0.0100 |
291,015 |
6 | 0.1600 |
2.8200 |
0.0100 |
4.00% |
-0.0253 |
0.0377 |
-0.0458 |
0.0231 |
-0.0005 |
0.7052 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P745.00 |
0.0100 |
391 |
0.0200 |
917 |
0.0200 |
0.0200 |
291,009 |
57 | 0.1600 |
2.8200 |
0.0100 |
4.02% |
-0.0252 |
0.0374 |
-0.0458 |
0.0230 |
-0.0005 |
0.7052 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P745.00 |
0.0100 |
437 |
0.0200 |
949 |
0.0200 |
0.0100 |
290,952 |
5 | 0.1600 |
2.8200 |
0.0100 |
4.04% |
-0.0251 |
0.0371 |
-0.0459 |
0.0229 |
-0.0005 |
0.7053 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P745.00 |
0.0100 |
392 |
0.0200 |
943 |
0.0200 |
0.0100 |
290,947 |
12 | 0.1600 |
2.8200 |
0.0100 |
4.08% |
-0.0249 |
0.0364 |
-0.0461 |
0.0228 |
-0.0005 |
0.7053 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P745.00 |
0.0100 |
464 |
0.0200 |
841 |
0.0200 |
0.0100 |
290,935 |
6 | 0.1600 |
2.8200 |
0.0100 |
4.12% |
-0.0246 |
0.0357 |
-0.0461 |
0.0226 |
-0.0005 |
0.7054 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P745.00 |
0.0100 |
425 |
0.0200 |
884 |
0.0200 |
0.0200 |
290,929 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.14% |
-0.0245 |
0.0354 |
-0.0462 |
0.0225 |
-0.0005 |
0.7054 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P745.00 |
0.0100 |
397 |
0.0200 |
976 |
0.0200 |
0.0200 |
290,929 |
6 | 0.1600 |
2.8200 |
0.0100 |
4.20% |
-0.0242 |
0.0346 |
-0.0464 |
0.0223 |
-0.0005 |
0.7054 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P745.00 |
0.0100 |
406 |
0.0200 |
976 |
0.0200 |
0.0100 |
290,923 |
2 | 0.1600 |
2.8200 |
0.0100 |
4.21% |
-0.0242 |
0.0344 |
-0.0464 |
0.0222 |
-0.0005 |
0.7054 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P745.00 |
0.0100 |
526 |
0.0200 |
989 |
0.0200 |
0.0100 |
290,921 |
375 | 0.1600 |
2.8200 |
0.0100 |
4.23% |
-0.0240 |
0.0341 |
-0.0464 |
0.0221 |
-0.0005 |
0.7054 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P745.00 |
0.0100 |
483 |
0.0200 |
880 |
0.0200 |
0.0100 |
290,546 |
9 | 0.1600 |
2.8200 |
0.0100 |
4.19% |
-0.0242 |
0.0347 |
-0.0464 |
0.0223 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P745.00 |
0.0100 |
373 |
0.0200 |
669 |
0.0200 |
0.0100 |
290,537 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.27% |
-0.0239 |
0.0337 |
-0.0466 |
0.0220 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P745.00 |
0.0100 |
264 |
0.0200 |
659 |
0.0200 |
0.0100 |
290,537 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.21% |
-0.0242 |
0.0344 |
-0.0464 |
0.0222 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P745.00 |
0.0100 |
190 |
0.0200 |
499 |
0.0200 |
0.0100 |
290,537 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.17% |
-0.0244 |
0.0350 |
-0.0464 |
0.0224 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P745.00 |
0.0100 |
386 |
0.0200 |
837 |
0.0200 |
0.0100 |
290,537 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.15% |
-0.0244 |
0.0353 |
-0.0462 |
0.0225 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P745.00 |
0.0100 |
386 |
0.0200 |
990 |
0.0200 |
0.0100 |
290,537 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.09% |
-0.0248 |
0.0362 |
-0.0460 |
0.0227 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P745.00 |
0.0100 |
450 |
0.0200 |
1,046 |
0.0200 |
0.0100 |
290,537 |
17 | 0.1600 |
2.8200 |
0.0100 |
4.11% |
-0.0247 |
0.0360 |
-0.0461 |
0.0227 |
-0.0005 |
0.7063 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P745.00 |
0.0100 |
386 |
0.0200 |
1,053 |
0.0200 |
0.0100 |
290,520 |
300 | 0.1600 |
2.8200 |
0.0100 |
4.06% |
-0.0249 |
0.0366 |
-0.0459 |
0.0228 |
-0.0005 |
0.7063 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P745.00 |
0.0100 |
461 |
0.0200 |
1,250 |
0.0200 |
0.0100 |
290,220 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.03% |
-0.0251 |
0.0372 |
-0.0459 |
0.0230 |
-0.0005 |
0.7071 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P745.00 |
0.0100 |
345 |
0.0200 |
1,223 |
0.0200 |
0.0100 |
290,220 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.06% |
-0.0249 |
0.0367 |
-0.0459 |
0.0228 |
-0.0005 |
0.7071 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P745.00 |
0.0100 |
454 |
0.0200 |
678 |
0.0200 |
0.0100 |
290,220 |
25 | 0.1600 |
2.8200 |
0.0100 |
4.11% |
-0.0247 |
0.0360 |
-0.0461 |
0.0227 |
-0.0005 |
0.7071 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P745.00 |
0.0100 |
381 |
0.0200 |
920 |
0.0200 |
0.0100 |
290,195 |
0 | 0.1600 |
2.8200 |
0.0100 |
4.14% |
-0.0245 |
0.0354 |
-0.0462 |
0.0225 |
-0.0005 |
0.7071 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P745.00 |
0.0100 |
394 |
0.0200 |
920 |
0.0200 |
0.0100 |
290,195 |
1 | 0.1600 |
2.8200 |
0.0100 |
4.15% |
-0.0244 |
0.0353 |
-0.0462 |
0.0225 |
-0.0005 |
0.7071 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P745.00 |
0.0100 |
384 |
0.0200 |
920 |
0.0200 |
0.0100 |
290,194 |
— | 0.1600 |
2.8200 |
0.0100 |
4.11% |
-0.0247 |
0.0359 |
-0.0461 |
0.0226 |
-0.0005 |
0.7071 |