◢
QQQ8Oct26P746.00 – 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 |
QQQ8Oct26P746.00 |
0.0100 |
527 |
0.0200 |
591 |
0.0100 |
0.0200 |
296,712 |
6 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0342 |
0.0681 |
-0.0417 |
0.0297 |
-0.0007 |
0.8021 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P746.00 |
0.0100 |
640 |
0.0200 |
553 |
0.0100 |
0.0100 |
296,706 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8021 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P746.00 |
0.0100 |
510 |
0.0200 |
553 |
0.0100 |
0.0100 |
296,706 |
32 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8021 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P746.00 |
0.0100 |
598 |
0.0200 |
534 |
0.0100 |
0.0100 |
296,674 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0343 |
0.0689 |
-0.0414 |
0.0298 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P746.00 |
0.0100 |
622 |
0.0200 |
542 |
0.0100 |
0.0100 |
296,674 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P746.00 |
0.0100 |
604 |
0.0200 |
564 |
0.0100 |
0.0100 |
296,674 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P746.00 |
0.0100 |
629 |
0.0200 |
549 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0339 |
0.0672 |
-0.0416 |
0.0295 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P746.00 |
0.0100 |
642 |
0.0200 |
549 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0343 |
0.0689 |
-0.0414 |
0.0298 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P746.00 |
0.0100 |
637 |
0.0200 |
508 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0346 |
0.0699 |
-0.0413 |
0.0300 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P746.00 |
0.0100 |
621 |
0.0200 |
573 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.84% |
-0.0343 |
0.0683 |
-0.0417 |
0.0298 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P746.00 |
0.0100 |
584 |
0.0200 |
573 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P746.00 |
0.0100 |
641 |
0.0200 |
574 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.81% |
-0.0345 |
0.0694 |
-0.0414 |
0.0299 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P746.00 |
0.0100 |
535 |
0.0200 |
582 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P746.00 |
0.0100 |
542 |
0.0200 |
558 |
0.0100 |
0.0100 |
296,673 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.81% |
-0.0345 |
0.0694 |
-0.0414 |
0.0299 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P746.00 |
0.0100 |
516 |
0.0200 |
577 |
0.0100 |
0.0100 |
296,673 |
47 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8022 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P746.00 |
0.0100 |
380 |
0.0200 |
356 |
0.0100 |
0.0100 |
296,626 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0346 |
0.0699 |
-0.0413 |
0.0300 |
-0.0007 |
0.8023 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P746.00 |
0.0100 |
593 |
0.0200 |
570 |
0.0100 |
0.0100 |
296,626 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8023 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P746.00 |
0.0100 |
635 |
0.0200 |
570 |
0.0100 |
0.0100 |
296,626 |
20 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8023 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P746.00 |
0.0100 |
596 |
0.0200 |
592 |
0.0100 |
0.0100 |
296,606 |
16 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8024 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P746.00 |
0.0100 |
597 |
0.0200 |
561 |
0.0100 |
0.0100 |
296,590 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8024 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P746.00 |
0.0100 |
489 |
0.0200 |
604 |
0.0100 |
0.0200 |
296,586 |
22 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0339 |
0.0672 |
-0.0416 |
0.0295 |
-0.0007 |
0.8024 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P746.00 |
0.0100 |
529 |
0.0200 |
565 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0339 |
0.0672 |
-0.0416 |
0.0295 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P746.00 |
0.0100 |
496 |
0.0200 |
644 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0341 |
0.0678 |
-0.0416 |
0.0296 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P746.00 |
0.0100 |
646 |
0.0200 |
574 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.84% |
-0.0343 |
0.0683 |
-0.0417 |
0.0298 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P746.00 |
0.0100 |
534 |
0.0200 |
624 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P746.00 |
0.0100 |
539 |
0.0200 |
493 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P746.00 |
0.0100 |
519 |
0.0200 |
603 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0347 |
0.0701 |
-0.0413 |
0.0300 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P746.00 |
0.0100 |
543 |
0.0200 |
674 |
0.0100 |
0.0100 |
296,564 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0348 |
0.0704 |
-0.0413 |
0.0301 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P746.00 |
0.0100 |
536 |
0.0200 |
622 |
0.0100 |
0.0100 |
296,564 |
5 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0340 |
0.0675 |
-0.0416 |
0.0295 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P746.00 |
0.0100 |
540 |
0.0200 |
536 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0341 |
0.0678 |
-0.0416 |
0.0296 |
-0.0007 |
0.8025 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P746.00 |
0.0100 |
520 |
0.0200 |
457 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P746.00 |
0.0100 |
531 |
0.0200 |
472 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P746.00 |
0.0100 |
647 |
0.0200 |
451 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P746.00 |
0.0100 |
617 |
0.0200 |
462 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P746.00 |
0.0100 |
684 |
0.0200 |
618 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P746.00 |
0.0100 |
658 |
0.0200 |
495 |
0.0100 |
0.0100 |
296,559 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0346 |
0.0699 |
-0.0413 |
0.0300 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P746.00 |
0.0100 |
561 |
0.0200 |
571 |
0.0100 |
0.0100 |
296,559 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P746.00 |
0.0100 |
563 |
0.0200 |
454 |
0.0100 |
0.0100 |
296,558 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0351 |
0.0721 |
-0.0410 |
0.0303 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P746.00 |
0.0100 |
605 |
0.0200 |
582 |
0.0100 |
0.0100 |
296,558 |
2 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P746.00 |
0.0100 |
569 |
0.0200 |
484 |
0.0100 |
0.0100 |
296,556 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.72% |
-0.0354 |
0.0732 |
-0.0410 |
0.0306 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P746.00 |
0.0100 |
567 |
0.0200 |
584 |
0.0100 |
0.0100 |
296,556 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0353 |
0.0727 |
-0.0410 |
0.0305 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P746.00 |
0.0100 |
683 |
0.0200 |
620 |
0.0100 |
0.0100 |
296,556 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P746.00 |
0.0100 |
554 |
0.0200 |
620 |
0.0100 |
0.0100 |
296,555 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0354 |
0.0730 |
-0.0410 |
0.0305 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P746.00 |
0.0100 |
560 |
0.0200 |
562 |
0.0100 |
0.0100 |
296,555 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.71% |
-0.0356 |
0.0738 |
-0.0410 |
0.0307 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P746.00 |
0.0100 |
553 |
0.0200 |
557 |
0.0100 |
0.0100 |
296,555 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.72% |
-0.0354 |
0.0732 |
-0.0410 |
0.0306 |
-0.0007 |
0.8025 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P746.00 |
0.0100 |
591 |
0.0200 |
637 |
0.0100 |
0.0100 |
296,555 |
50 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0359 |
0.0747 |
-0.0410 |
0.0309 |
-0.0007 |
0.8025 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P746.00 |
0.0100 |
664 |
0.0200 |
599 |
0.0100 |
0.0200 |
296,505 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0358 |
0.0744 |
-0.0410 |
0.0308 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P746.00 |
0.0100 |
560 |
0.0200 |
489 |
0.0100 |
0.0200 |
296,505 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.72% |
-0.0355 |
0.0735 |
-0.0410 |
0.0306 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P746.00 |
0.0100 |
573 |
0.0200 |
477 |
0.0100 |
0.0200 |
296,505 |
6 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P746.00 |
0.0100 |
575 |
0.0200 |
461 |
0.0100 |
0.0200 |
296,499 |
5 | 0.2000 |
3.5000 |
0.0100 |
2.77% |
-0.0350 |
0.0712 |
-0.0413 |
0.0303 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P746.00 |
0.0100 |
552 |
0.0200 |
566 |
0.0100 |
0.0100 |
296,494 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P746.00 |
0.0100 |
569 |
0.0200 |
512 |
0.0100 |
0.0100 |
296,494 |
2 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0346 |
0.0699 |
-0.0413 |
0.0300 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P746.00 |
0.0100 |
541 |
0.0200 |
637 |
0.0100 |
0.0100 |
296,492 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0663 |
-0.0417 |
0.0293 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P746.00 |
0.0100 |
568 |
0.0200 |
590 |
0.0100 |
0.0100 |
296,491 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.93% |
-0.0333 |
0.0648 |
-0.0419 |
0.0291 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P746.00 |
0.0100 |
531 |
0.0200 |
531 |
0.0100 |
0.0100 |
296,491 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.92% |
-0.0335 |
0.0653 |
-0.0420 |
0.0292 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P746.00 |
0.0100 |
542 |
0.0200 |
579 |
0.0100 |
0.0100 |
296,491 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.93% |
-0.0333 |
0.0648 |
-0.0419 |
0.0291 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P746.00 |
0.0100 |
523 |
0.0200 |
686 |
0.0100 |
0.0100 |
296,491 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.93% |
-0.0333 |
0.0648 |
-0.0419 |
0.0291 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P746.00 |
0.0100 |
484 |
0.0200 |
539 |
0.0100 |
0.0100 |
296,491 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0663 |
-0.0417 |
0.0293 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P746.00 |
0.0100 |
556 |
0.0200 |
450 |
0.0100 |
0.0100 |
296,491 |
10 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P746.00 |
0.0100 |
458 |
0.0200 |
565 |
0.0100 |
0.0100 |
296,481 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.89% |
-0.0336 |
0.0660 |
-0.0417 |
0.0293 |
-0.0007 |
0.8027 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P746.00 |
0.0100 |
429 |
0.0200 |
448 |
0.0100 |
0.0100 |
296,481 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P746.00 |
0.0100 |
483 |
0.0200 |
588 |
0.0100 |
0.0100 |
296,481 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.94% |
-0.0332 |
0.0643 |
-0.0420 |
0.0290 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P746.00 |
0.0100 |
682 |
0.0200 |
673 |
0.0100 |
0.0100 |
296,481 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.96% |
-0.0329 |
0.0634 |
-0.0420 |
0.0288 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P746.00 |
0.0100 |
641 |
0.0200 |
619 |
0.0100 |
0.0100 |
296,481 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.98% |
-0.0327 |
0.0628 |
-0.0420 |
0.0286 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P746.00 |
0.0100 |
558 |
0.0200 |
720 |
0.0100 |
0.0100 |
296,481 |
3 | 0.2000 |
3.5000 |
0.0100 |
3.01% |
-0.0325 |
0.0616 |
-0.0423 |
0.0284 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P746.00 |
0.0100 |
546 |
0.0200 |
666 |
0.0100 |
0.0100 |
296,478 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.96% |
-0.0329 |
0.0632 |
-0.0420 |
0.0287 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P746.00 |
0.0100 |
548 |
0.0200 |
638 |
0.0100 |
0.0100 |
296,477 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.96% |
-0.0329 |
0.0632 |
-0.0420 |
0.0287 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P746.00 |
0.0100 |
562 |
0.0200 |
582 |
0.0100 |
0.0100 |
296,477 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.94% |
-0.0332 |
0.0643 |
-0.0420 |
0.0290 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P746.00 |
0.0100 |
618 |
0.0200 |
581 |
0.0100 |
0.0100 |
296,477 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.89% |
-0.0336 |
0.0660 |
-0.0417 |
0.0293 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P746.00 |
0.0100 |
547 |
0.0200 |
705 |
0.0100 |
0.0100 |
296,477 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0663 |
-0.0417 |
0.0293 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P746.00 |
0.0100 |
642 |
0.0200 |
710 |
0.0100 |
0.0100 |
296,477 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P746.00 |
0.0100 |
466 |
0.0200 |
301 |
0.0100 |
0.0100 |
296,477 |
30 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8027 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P746.00 |
0.0100 |
543 |
0.0200 |
554 |
0.0100 |
0.0100 |
296,447 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.92% |
-0.0334 |
0.0650 |
-0.0420 |
0.0291 |
-0.0007 |
0.8028 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P746.00 |
0.0100 |
620 |
0.0200 |
607 |
0.0100 |
0.0100 |
296,447 |
15 | 0.2000 |
3.5000 |
0.0100 |
2.90% |
-0.0335 |
0.0658 |
-0.0417 |
0.0292 |
-0.0007 |
0.8028 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P746.00 |
0.0100 |
657 |
0.0200 |
687 |
0.0100 |
0.0100 |
296,432 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0665 |
-0.0417 |
0.0294 |
-0.0007 |
0.8029 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P746.00 |
0.0100 |
605 |
0.0200 |
665 |
0.0100 |
0.0100 |
296,432 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0340 |
0.0675 |
-0.0416 |
0.0295 |
-0.0007 |
0.8029 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P746.00 |
0.0100 |
672 |
0.0200 |
590 |
0.0100 |
0.0100 |
296,432 |
110 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8029 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P746.00 |
0.0100 |
756 |
0.0200 |
590 |
0.0100 |
0.0100 |
296,322 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P746.00 |
0.0100 |
635 |
0.0200 |
586 |
0.0100 |
0.0100 |
296,322 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P746.00 |
0.0100 |
619 |
0.0200 |
569 |
0.0100 |
0.0100 |
296,322 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.77% |
-0.0350 |
0.0712 |
-0.0413 |
0.0303 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P746.00 |
0.0100 |
664 |
0.0200 |
629 |
0.0100 |
0.0100 |
296,322 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0353 |
0.0727 |
-0.0410 |
0.0305 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P746.00 |
0.0100 |
632 |
0.0200 |
676 |
0.0100 |
0.0100 |
296,322 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P746.00 |
0.0100 |
728 |
0.0200 |
618 |
0.0100 |
0.0200 |
296,319 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0353 |
0.0727 |
-0.0410 |
0.0305 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P746.00 |
0.0100 |
602 |
0.0200 |
544 |
0.0100 |
0.0200 |
296,319 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0343 |
0.0689 |
-0.0414 |
0.0298 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P746.00 |
0.0100 |
620 |
0.0200 |
551 |
0.0100 |
0.0200 |
296,319 |
30 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P746.00 |
0.0100 |
648 |
0.0200 |
551 |
0.0100 |
0.0100 |
296,289 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0341 |
0.0678 |
-0.0416 |
0.0296 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P746.00 |
0.0100 |
662 |
0.0200 |
554 |
0.0100 |
0.0100 |
296,289 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P746.00 |
0.0100 |
595 |
0.0200 |
564 |
0.0100 |
0.0100 |
296,289 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0343 |
0.0689 |
-0.0414 |
0.0298 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P746.00 |
0.0100 |
698 |
0.0200 |
623 |
0.0100 |
0.0100 |
296,289 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0341 |
0.0678 |
-0.0416 |
0.0296 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P746.00 |
0.0100 |
577 |
0.0200 |
658 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0339 |
0.0672 |
-0.0416 |
0.0295 |
-0.0007 |
0.8032 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P746.00 |
0.0100 |
655 |
0.0200 |
758 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P746.00 |
0.0100 |
658 |
0.0200 |
761 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.85% |
-0.0342 |
0.0681 |
-0.0417 |
0.0297 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P746.00 |
0.0100 |
687 |
0.0200 |
696 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P746.00 |
0.0100 |
676 |
0.0200 |
711 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0665 |
-0.0417 |
0.0294 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P746.00 |
0.0100 |
615 |
0.0200 |
568 |
0.0100 |
0.0100 |
296,286 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P746.00 |
0.0100 |
656 |
0.0200 |
687 |
0.0100 |
0.0100 |
296,286 |
32 | 0.2000 |
3.5000 |
0.0100 |
2.93% |
-0.0333 |
0.0648 |
-0.0419 |
0.0291 |
-0.0007 |
0.8032 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P746.00 |
0.0100 |
725 |
0.0200 |
489 |
0.0100 |
0.0100 |
296,254 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.89% |
-0.0336 |
0.0660 |
-0.0417 |
0.0293 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P746.00 |
0.0100 |
663 |
0.0200 |
576 |
0.0100 |
0.0100 |
296,254 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.84% |
-0.0343 |
0.0683 |
-0.0417 |
0.0298 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P746.00 |
0.0100 |
706 |
0.0200 |
528 |
0.0100 |
0.0100 |
296,254 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0345 |
0.0696 |
-0.0414 |
0.0299 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P746.00 |
0.0100 |
706 |
0.0200 |
528 |
0.0100 |
0.0100 |
296,254 |
6 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P746.00 |
0.0100 |
845 |
0.0200 |
433 |
0.0100 |
0.0200 |
296,248 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.80% |
-0.0345 |
0.0696 |
-0.0414 |
0.0299 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P746.00 |
0.0100 |
730 |
0.0200 |
588 |
0.0100 |
0.0200 |
296,248 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P746.00 |
0.0100 |
770 |
0.0200 |
527 |
0.0100 |
0.0200 |
296,248 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.77% |
-0.0351 |
0.0715 |
-0.0413 |
0.0303 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P746.00 |
0.0100 |
732 |
0.0200 |
563 |
0.0100 |
0.0200 |
296,248 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P746.00 |
0.0100 |
721 |
0.0200 |
564 |
0.0100 |
0.0200 |
296,248 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0347 |
0.0701 |
-0.0413 |
0.0300 |
-0.0007 |
0.8033 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P746.00 |
0.0100 |
732 |
0.0200 |
573 |
0.0100 |
0.0100 |
296,245 |
22 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0347 |
0.0701 |
-0.0413 |
0.0300 |
-0.0007 |
0.8034 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P746.00 |
0.0100 |
686 |
0.0200 |
568 |
0.0100 |
0.0200 |
296,223 |
21 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0347 |
0.0701 |
-0.0413 |
0.0300 |
-0.0007 |
0.8034 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P746.00 |
0.0100 |
754 |
0.0200 |
427 |
0.0100 |
0.0100 |
296,202 |
10 | 0.2000 |
3.5000 |
0.0100 |
2.71% |
-0.0356 |
0.0738 |
-0.0410 |
0.0307 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P746.00 |
0.0100 |
669 |
0.0200 |
557 |
0.0100 |
0.0200 |
296,192 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.65% |
-0.0362 |
0.0766 |
-0.0407 |
0.0311 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P746.00 |
0.0100 |
661 |
0.0200 |
498 |
0.0100 |
0.0200 |
296,192 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.62% |
-0.0366 |
0.0781 |
-0.0406 |
0.0314 |
-0.0008 |
0.8035 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P746.00 |
0.0100 |
637 |
0.0200 |
418 |
0.0100 |
0.0200 |
296,192 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.59% |
-0.0369 |
0.0795 |
-0.0403 |
0.0316 |
-0.0008 |
0.8035 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P746.00 |
0.0100 |
676 |
0.0200 |
466 |
0.0100 |
0.0200 |
296,192 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.64% |
-0.0364 |
0.0772 |
-0.0406 |
0.0312 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P746.00 |
0.0100 |
708 |
0.0200 |
534 |
0.0100 |
0.0200 |
296,192 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.64% |
-0.0364 |
0.0772 |
-0.0406 |
0.0312 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P746.00 |
0.0100 |
780 |
0.0200 |
571 |
0.0100 |
0.0200 |
296,192 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.66% |
-0.0362 |
0.0763 |
-0.0407 |
0.0311 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P746.00 |
0.0100 |
709 |
0.0200 |
477 |
0.0100 |
0.0100 |
296,191 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.65% |
-0.0362 |
0.0766 |
-0.0407 |
0.0311 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P746.00 |
0.0100 |
709 |
0.0200 |
492 |
0.0100 |
0.0100 |
296,191 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.65% |
-0.0362 |
0.0766 |
-0.0407 |
0.0311 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P746.00 |
0.0100 |
658 |
0.0200 |
422 |
0.0100 |
0.0100 |
296,191 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.67% |
-0.0360 |
0.0757 |
-0.0407 |
0.0310 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P746.00 |
0.0100 |
761 |
0.0200 |
538 |
0.0100 |
0.0100 |
296,191 |
24 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0359 |
0.0747 |
-0.0410 |
0.0309 |
-0.0007 |
0.8035 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P746.00 |
0.0100 |
715 |
0.0200 |
567 |
0.0100 |
0.0100 |
296,167 |
5 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8036 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P746.00 |
0.0100 |
779 |
0.0200 |
368 |
0.0100 |
0.0100 |
296,162 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P746.00 |
0.0100 |
675 |
0.0200 |
484 |
0.0100 |
0.0100 |
296,161 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.72% |
-0.0355 |
0.0735 |
-0.0410 |
0.0306 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P746.00 |
0.0100 |
709 |
0.0200 |
484 |
0.0100 |
0.0100 |
296,161 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0351 |
0.0721 |
-0.0410 |
0.0303 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P746.00 |
0.0100 |
619 |
0.0200 |
586 |
0.0100 |
0.0100 |
296,161 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.77% |
-0.0351 |
0.0715 |
-0.0413 |
0.0303 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P746.00 |
0.0100 |
674 |
0.0200 |
523 |
0.0100 |
0.0100 |
296,161 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0353 |
0.0727 |
-0.0410 |
0.0305 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P746.00 |
0.0100 |
677 |
0.0200 |
525 |
0.0100 |
0.0100 |
296,161 |
6 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0354 |
0.0730 |
-0.0410 |
0.0305 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P746.00 |
0.0100 |
639 |
0.0200 |
482 |
0.0100 |
0.0100 |
296,155 |
24 | 0.2000 |
3.5000 |
0.0100 |
2.74% |
-0.0352 |
0.0724 |
-0.0410 |
0.0304 |
-0.0007 |
0.8036 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P746.00 |
0.0100 |
641 |
0.0200 |
462 |
0.0100 |
0.0100 |
296,131 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.76% |
-0.0350 |
0.0715 |
-0.0410 |
0.0302 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P746.00 |
0.0100 |
665 |
0.0200 |
460 |
0.0100 |
0.0100 |
296,131 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0350 |
0.0718 |
-0.0410 |
0.0303 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P746.00 |
0.0100 |
647 |
0.0200 |
402 |
0.0100 |
0.0100 |
296,131 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.68% |
-0.0359 |
0.0754 |
-0.0407 |
0.0309 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P746.00 |
0.0100 |
597 |
0.0200 |
416 |
0.0100 |
0.0100 |
296,131 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.68% |
-0.0358 |
0.0750 |
-0.0407 |
0.0308 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P746.00 |
0.0100 |
691 |
0.0200 |
350 |
0.0100 |
0.0200 |
296,130 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.66% |
-0.0362 |
0.0763 |
-0.0407 |
0.0311 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P746.00 |
0.0100 |
532 |
0.0200 |
205 |
0.0100 |
0.0100 |
296,126 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.61% |
-0.0368 |
0.0787 |
-0.0406 |
0.0315 |
-0.0008 |
0.8037 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P746.00 |
0.0100 |
531 |
0.0200 |
131 |
0.0100 |
0.0100 |
296,123 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.59% |
-0.0370 |
0.0798 |
-0.0403 |
0.0316 |
-0.0008 |
0.8037 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P746.00 |
0.0100 |
672 |
0.0200 |
342 |
0.0100 |
0.0100 |
296,123 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.66% |
-0.0361 |
0.0760 |
-0.0407 |
0.0310 |
-0.0007 |
0.8037 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P746.00 |
0.0100 |
553 |
0.0200 |
203 |
0.0100 |
0.0100 |
296,123 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.57% |
-0.0372 |
0.0808 |
-0.0403 |
0.0318 |
-0.0008 |
0.8037 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P746.00 |
0.0100 |
553 |
0.0200 |
188 |
0.0100 |
0.0100 |
296,123 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.57% |
-0.0372 |
0.0808 |
-0.0403 |
0.0318 |
-0.0008 |
0.8037 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P746.00 |
0.0100 |
554 |
0.0200 |
112 |
0.0100 |
0.0100 |
296,123 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.55% |
-0.0375 |
0.0818 |
-0.0402 |
0.0320 |
-0.0008 |
0.8037 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P746.00 |
0.0100 |
554 |
0.0200 |
92 |
0.0100 |
0.0100 |
296,123 |
34 | 0.2000 |
3.5000 |
0.0100 |
2.53% |
-0.0379 |
0.0832 |
-0.0402 |
0.0323 |
-0.0008 |
0.8037 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P746.00 |
0.0100 |
529 |
0.0200 |
64 |
0.0100 |
0.0200 |
296,089 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.55% |
-0.0376 |
0.0821 |
-0.0402 |
0.0320 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P746.00 |
0.0100 |
519 |
0.0200 |
64 |
0.0100 |
0.0200 |
296,089 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.54% |
-0.0376 |
0.0824 |
-0.0402 |
0.0321 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P746.00 |
0.0100 |
519 |
0.0200 |
44 |
0.0100 |
0.0200 |
296,085 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.58% |
-0.0371 |
0.0801 |
-0.0403 |
0.0317 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P746.00 |
0.0100 |
537 |
0.0200 |
94 |
0.0100 |
0.0200 |
296,085 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.57% |
-0.0373 |
0.0811 |
-0.0403 |
0.0319 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P746.00 |
0.0100 |
519 |
0.0200 |
61 |
0.0100 |
0.0200 |
296,085 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.59% |
-0.0370 |
0.0798 |
-0.0403 |
0.0316 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P746.00 |
0.0100 |
519 |
0.0200 |
61 |
0.0100 |
0.0200 |
296,085 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.58% |
-0.0372 |
0.0805 |
-0.0403 |
0.0318 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P746.00 |
0.0100 |
518 |
0.0200 |
51 |
0.0100 |
0.0100 |
296,084 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.51% |
-0.0379 |
0.0840 |
-0.0399 |
0.0323 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P746.00 |
0.0100 |
526 |
0.0200 |
38 |
0.0100 |
0.0200 |
296,081 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.53% |
-0.0379 |
0.0832 |
-0.0402 |
0.0323 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P746.00 |
0.0100 |
407 |
0.0200 |
54 |
0.0100 |
0.0200 |
296,077 |
22 | 0.2000 |
3.5000 |
0.0100 |
2.54% |
-0.0378 |
0.0828 |
-0.0402 |
0.0322 |
-0.0008 |
0.8038 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P746.00 |
0.0100 |
586 |
0.0200 |
64 |
0.0100 |
0.0100 |
296,055 |
7 | 0.2000 |
3.5000 |
0.0100 |
2.56% |
-0.0374 |
0.0814 |
-0.0402 |
0.0319 |
-0.0008 |
0.8039 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P746.00 |
0.0100 |
469 |
0.0200 |
80 |
0.0100 |
0.0200 |
296,048 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.53% |
-0.0380 |
0.0836 |
-0.0402 |
0.0324 |
-0.0008 |
0.8039 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P746.00 |
0.0100 |
537 |
0.0200 |
96 |
0.0100 |
0.0200 |
296,044 |
10 | 0.2000 |
3.5000 |
0.0100 |
2.59% |
-0.0370 |
0.0798 |
-0.0403 |
0.0316 |
-0.0008 |
0.8039 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P746.00 |
0.0100 |
469 |
0.0200 |
85 |
0.0100 |
0.0100 |
296,034 |
209 | 0.2000 |
3.5000 |
0.0100 |
2.65% |
-0.0363 |
0.0769 |
-0.0406 |
0.0312 |
-0.0007 |
0.8039 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P746.00 |
0.0100 |
493 |
0.0200 |
101 |
0.0100 |
0.0100 |
295,825 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.65% |
-0.0362 |
0.0766 |
-0.0407 |
0.0311 |
-0.0007 |
0.8045 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P746.00 |
0.0100 |
426 |
0.0200 |
257 |
0.0100 |
0.0300 |
295,824 |
17 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0358 |
0.0744 |
-0.0410 |
0.0308 |
-0.0007 |
0.8045 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P746.00 |
0.0100 |
379 |
0.0200 |
10 |
0.0100 |
0.0200 |
295,807 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0359 |
0.0747 |
-0.0410 |
0.0309 |
-0.0007 |
0.8045 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P746.00 |
0.0100 |
350 |
0.0200 |
10 |
0.0100 |
0.0200 |
295,807 |
15 | 0.2000 |
3.5000 |
0.0100 |
2.68% |
-0.0359 |
0.0754 |
-0.0407 |
0.0309 |
-0.0007 |
0.8045 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P746.00 |
0.0100 |
268 |
0.0200 |
10 |
0.0100 |
0.0200 |
295,792 |
2 | 0.2000 |
3.5000 |
0.0100 |
2.70% |
-0.0358 |
0.0744 |
-0.0410 |
0.0308 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P746.00 |
0.0100 |
654 |
0.0200 |
318 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.71% |
-0.0356 |
0.0738 |
-0.0410 |
0.0307 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P746.00 |
0.0100 |
620 |
0.0200 |
319 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.75% |
-0.0351 |
0.0721 |
-0.0410 |
0.0303 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P746.00 |
0.0100 |
599 |
0.0200 |
320 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0354 |
0.0730 |
-0.0410 |
0.0305 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P746.00 |
0.0100 |
684 |
0.0200 |
314 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0354 |
0.0730 |
-0.0410 |
0.0305 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P746.00 |
0.0100 |
566 |
0.0200 |
402 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.73% |
-0.0353 |
0.0727 |
-0.0410 |
0.0305 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P746.00 |
0.0100 |
700 |
0.0200 |
315 |
0.0100 |
0.0200 |
295,790 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.71% |
-0.0357 |
0.0741 |
-0.0409 |
0.0307 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P746.00 |
0.0100 |
619 |
0.0200 |
311 |
0.0100 |
0.0200 |
295,790 |
200 | 0.2000 |
3.5000 |
0.0100 |
2.66% |
-0.0361 |
0.0760 |
-0.0407 |
0.0310 |
-0.0007 |
0.8046 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P746.00 |
0.0100 |
699 |
0.0200 |
465 |
0.0100 |
0.0100 |
295,590 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.66% |
-0.0362 |
0.0763 |
-0.0407 |
0.0311 |
-0.0007 |
0.8051 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P746.00 |
0.0100 |
875 |
0.0200 |
513 |
0.0100 |
0.0100 |
295,590 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.78% |
-0.0349 |
0.0709 |
-0.0413 |
0.0302 |
-0.0007 |
0.8051 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P746.00 |
0.0100 |
908 |
0.0200 |
553 |
0.0100 |
0.0100 |
295,586 |
150 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8051 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P746.00 |
0.0100 |
911 |
0.0200 |
542 |
0.0100 |
0.0100 |
295,436 |
200 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0683 |
-0.0414 |
0.0297 |
-0.0007 |
0.8055 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P746.00 |
0.0100 |
919 |
0.0200 |
632 |
0.0100 |
0.0100 |
295,236 |
2 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P746.00 |
0.0100 |
965 |
0.0200 |
591 |
0.0100 |
0.0200 |
295,234 |
1 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P746.00 |
0.0100 |
927 |
0.0200 |
744 |
0.0100 |
0.0100 |
295,233 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.86% |
-0.0339 |
0.0672 |
-0.0416 |
0.0295 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P746.00 |
0.0100 |
835 |
0.0200 |
528 |
0.0100 |
0.0100 |
295,233 |
10 | 0.2000 |
3.5000 |
0.0100 |
2.79% |
-0.0347 |
0.0701 |
-0.0413 |
0.0300 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P746.00 |
0.0100 |
805 |
0.0200 |
512 |
0.0100 |
0.0200 |
295,223 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.82% |
-0.0344 |
0.0691 |
-0.0414 |
0.0298 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P746.00 |
0.0100 |
800 |
0.0200 |
520 |
0.0100 |
0.0200 |
295,223 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.83% |
-0.0342 |
0.0686 |
-0.0414 |
0.0297 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P746.00 |
0.0100 |
821 |
0.0200 |
745 |
0.0100 |
0.0200 |
295,223 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P746.00 |
0.0100 |
705 |
0.0200 |
415 |
0.0100 |
0.0100 |
295,220 |
10 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0339 |
0.0670 |
-0.0416 |
0.0295 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P746.00 |
0.0100 |
842 |
0.0200 |
621 |
0.0100 |
0.0100 |
295,210 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.90% |
-0.0335 |
0.0658 |
-0.0417 |
0.0292 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P746.00 |
0.0100 |
957 |
0.0200 |
694 |
0.0100 |
0.0100 |
295,210 |
4 | 0.2000 |
3.5000 |
0.0100 |
2.88% |
-0.0337 |
0.0665 |
-0.0417 |
0.0294 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P746.00 |
0.0100 |
872 |
0.0200 |
589 |
0.0100 |
0.0200 |
295,206 |
5 | 0.2000 |
3.5000 |
0.0100 |
2.87% |
-0.0338 |
0.0668 |
-0.0417 |
0.0294 |
-0.0007 |
0.8061 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P746.00 |
0.0100 |
920 |
0.0200 |
563 |
0.0100 |
0.0100 |
295,201 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.90% |
-0.0335 |
0.0658 |
-0.0417 |
0.0292 |
-0.0007 |
0.8062 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P746.00 |
0.0100 |
733 |
0.0200 |
469 |
0.0100 |
0.0100 |
295,201 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.92% |
-0.0335 |
0.0653 |
-0.0420 |
0.0292 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P746.00 |
0.0100 |
697 |
0.0200 |
434 |
0.0100 |
0.0200 |
295,198 |
8 | 0.2000 |
3.5000 |
0.0100 |
2.96% |
-0.0329 |
0.0634 |
-0.0420 |
0.0288 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P746.00 |
0.0100 |
736 |
0.0200 |
544 |
0.0100 |
0.0200 |
295,190 |
1 | 0.2000 |
3.5000 |
0.0100 |
3.01% |
-0.0325 |
0.0618 |
-0.0422 |
0.0285 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P746.00 |
0.0100 |
817 |
0.0200 |
594 |
0.0100 |
0.0100 |
295,189 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.03% |
-0.0323 |
0.0610 |
-0.0423 |
0.0283 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P746.00 |
0.0100 |
708 |
0.0200 |
597 |
0.0100 |
0.0100 |
295,189 |
20 | 0.2000 |
3.5000 |
0.0100 |
3.09% |
-0.0318 |
0.0591 |
-0.0426 |
0.0280 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P746.00 |
0.0100 |
695 |
0.0200 |
573 |
0.0100 |
0.0100 |
295,169 |
1 | 0.2000 |
3.5000 |
0.0100 |
3.10% |
-0.0317 |
0.0587 |
-0.0426 |
0.0279 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P746.00 |
0.0100 |
677 |
0.0200 |
775 |
0.0100 |
0.0100 |
295,168 |
1 | 0.2000 |
3.5000 |
0.0100 |
3.12% |
-0.0314 |
0.0579 |
-0.0426 |
0.0277 |
-0.0006 |
0.8062 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P746.00 |
0.0100 |
911 |
0.0200 |
700 |
0.0100 |
0.0200 |
295,167 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.08% |
-0.0318 |
0.0593 |
-0.0425 |
0.0280 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P746.00 |
0.0100 |
541 |
0.0200 |
409 |
0.0100 |
0.0200 |
295,167 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.15% |
-0.0312 |
0.0569 |
-0.0429 |
0.0275 |
-0.0006 |
0.8062 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P746.00 |
0.0100 |
673 |
0.0200 |
804 |
0.0100 |
0.0200 |
295,167 |
10 | 0.2000 |
3.5000 |
0.0100 |
3.10% |
-0.0317 |
0.0587 |
-0.0426 |
0.0279 |
-0.0007 |
0.8062 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P746.00 |
0.0100 |
455 |
0.0200 |
420 |
0.0100 |
0.0100 |
295,157 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.05% |
-0.0319 |
0.0599 |
-0.0423 |
0.0281 |
-0.0007 |
0.8063 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P746.00 |
0.0100 |
684 |
0.0200 |
675 |
0.0100 |
0.0100 |
295,157 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.03% |
-0.0322 |
0.0608 |
-0.0423 |
0.0283 |
-0.0007 |
0.8063 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P746.00 |
0.0100 |
615 |
0.0200 |
684 |
0.0100 |
0.0100 |
295,157 |
31 | 0.2000 |
3.5000 |
0.0100 |
2.97% |
-0.0328 |
0.0630 |
-0.0420 |
0.0287 |
-0.0007 |
0.8063 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P746.00 |
0.0100 |
717 |
0.0200 |
809 |
0.0100 |
0.0200 |
295,126 |
6 | 0.2000 |
3.5000 |
0.0100 |
2.99% |
-0.0328 |
0.0625 |
-0.0423 |
0.0287 |
-0.0007 |
0.8064 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P746.00 |
0.0100 |
468 |
0.0200 |
475 |
0.0100 |
0.0200 |
295,120 |
0 | 0.2000 |
3.5000 |
0.0100 |
2.94% |
-0.0331 |
0.0641 |
-0.0420 |
0.0289 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P746.00 |
0.0100 |
575 |
0.0200 |
410 |
0.0100 |
0.0200 |
295,120 |
3 | 0.2000 |
3.5000 |
0.0100 |
2.91% |
-0.0334 |
0.0653 |
-0.0417 |
0.0291 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P746.00 |
0.0100 |
573 |
0.0200 |
414 |
0.0100 |
0.0200 |
295,117 |
5 | 0.2000 |
3.5000 |
0.0100 |
2.94% |
-0.0332 |
0.0643 |
-0.0420 |
0.0290 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P746.00 |
0.0100 |
624 |
0.0200 |
424 |
0.0100 |
0.0100 |
295,112 |
13 | 0.2000 |
3.5000 |
0.0100 |
2.99% |
-0.0328 |
0.0625 |
-0.0423 |
0.0287 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P746.00 |
0.0100 |
630 |
0.0200 |
609 |
0.0100 |
0.0200 |
295,099 |
2 | 0.2000 |
3.5000 |
0.0100 |
3.03% |
-0.0323 |
0.0610 |
-0.0423 |
0.0283 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P746.00 |
0.0100 |
580 |
0.0200 |
749 |
0.0100 |
0.0200 |
295,097 |
0 | 0.2000 |
3.5000 |
0.0100 |
3.03% |
-0.0322 |
0.0608 |
-0.0423 |
0.0283 |
-0.0007 |
0.8064 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P746.00 |
0.0100 |
620 |
0.0200 |
502 |
0.0100 |
0.0200 |
295,097 |
— | 0.2000 |
3.5000 |
0.0100 |
3.00% |
-0.0327 |
0.0623 |
-0.0423 |
0.0286 |
-0.0007 |
0.8064 |