◢
QQQ8Oct26P747.00 – 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 |
QQQ8Oct26P747.00 |
0.0300 |
465 |
0.0400 |
286 |
0.0600 |
0.0300 |
226,554 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0951 |
0.2155 |
-0.0648 |
0.0662 |
-0.0020 |
0.9776 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P747.00 |
0.0300 |
450 |
0.0400 |
251 |
0.0600 |
0.0300 |
226,548 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.0966 |
0.2219 |
-0.0643 |
0.0670 |
-0.0020 |
0.9776 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P747.00 |
0.0300 |
337 |
0.0400 |
269 |
0.0600 |
0.0300 |
226,548 |
3 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9776 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P747.00 |
0.0300 |
390 |
0.0400 |
269 |
0.0600 |
0.0300 |
226,545 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0963 |
0.2206 |
-0.0644 |
0.0668 |
-0.0020 |
0.9776 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P747.00 |
0.0300 |
380 |
0.0400 |
275 |
0.0600 |
0.0300 |
226,545 |
29 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9776 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P747.00 |
0.0300 |
263 |
0.0400 |
270 |
0.0600 |
0.0300 |
226,516 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0940 |
0.2106 |
-0.0651 |
0.0657 |
-0.0019 |
0.9778 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P747.00 |
0.0300 |
294 |
0.0400 |
277 |
0.0600 |
0.0300 |
226,516 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0943 |
0.2118 |
-0.0650 |
0.0658 |
-0.0019 |
0.9778 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P747.00 |
0.0300 |
453 |
0.0400 |
228 |
0.0600 |
0.0400 |
226,515 |
4 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0963 |
0.2206 |
-0.0644 |
0.0668 |
-0.0020 |
0.9778 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P747.00 |
0.0300 |
517 |
0.0400 |
172 |
0.0600 |
0.0300 |
226,511 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.0975 |
0.2259 |
-0.0640 |
0.0674 |
-0.0020 |
0.9778 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P747.00 |
0.0300 |
368 |
0.0400 |
256 |
0.0600 |
0.0300 |
226,511 |
4 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.0954 |
0.2167 |
-0.0647 |
0.0664 |
-0.0020 |
0.9778 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P747.00 |
0.0300 |
543 |
0.0400 |
266 |
0.0600 |
0.0300 |
226,507 |
10 | 0.2600 |
4.3100 |
0.0200 |
1.96% |
-0.0969 |
0.2232 |
-0.0642 |
0.0671 |
-0.0020 |
0.9778 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P747.00 |
0.0300 |
523 |
0.0400 |
263 |
0.0600 |
0.0300 |
226,497 |
8 | 0.2600 |
4.3100 |
0.0200 |
1.96% |
-0.0969 |
0.2232 |
-0.0642 |
0.0671 |
-0.0020 |
0.9778 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P747.00 |
0.0300 |
352 |
0.0400 |
10 |
0.0600 |
0.0400 |
226,489 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.0966 |
0.2219 |
-0.0643 |
0.0670 |
-0.0020 |
0.9779 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P747.00 |
0.0300 |
420 |
0.0400 |
10 |
0.0600 |
0.0400 |
226,489 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.96% |
-0.0969 |
0.2232 |
-0.0642 |
0.0671 |
-0.0020 |
0.9779 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P747.00 |
0.0300 |
399 |
0.0400 |
10 |
0.0600 |
0.0400 |
226,489 |
1 | 0.2600 |
4.3100 |
0.0200 |
1.90% |
-0.0999 |
0.2359 |
-0.0634 |
0.0686 |
-0.0020 |
0.9779 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P747.00 |
0.0300 |
458 |
0.0400 |
10 |
0.0600 |
0.0300 |
226,488 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.0975 |
0.2259 |
-0.0640 |
0.0674 |
-0.0020 |
0.9779 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P747.00 |
0.0300 |
406 |
0.0400 |
207 |
0.0600 |
0.0300 |
226,488 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.99% |
-0.0957 |
0.2180 |
-0.0646 |
0.0665 |
-0.0020 |
0.9779 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P747.00 |
0.0300 |
456 |
0.0400 |
325 |
0.0600 |
0.0300 |
226,488 |
1 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9779 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P747.00 |
0.0300 |
462 |
0.0400 |
242 |
0.0600 |
0.0300 |
226,487 |
17 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9779 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P747.00 |
0.0300 |
502 |
0.0400 |
242 |
0.0600 |
0.0400 |
226,470 |
1 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P747.00 |
0.0300 |
432 |
0.0400 |
253 |
0.0600 |
0.0300 |
226,469 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0943 |
0.2118 |
-0.0650 |
0.0658 |
-0.0019 |
0.9780 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P747.00 |
0.0300 |
347 |
0.0400 |
252 |
0.0600 |
0.0400 |
226,468 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0943 |
0.2118 |
-0.0650 |
0.0658 |
-0.0019 |
0.9780 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P747.00 |
0.0300 |
356 |
0.0400 |
24 |
0.0600 |
0.0400 |
226,463 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0948 |
0.2142 |
-0.0649 |
0.0661 |
-0.0019 |
0.9780 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P747.00 |
0.0300 |
264 |
0.0400 |
160 |
0.0600 |
0.0400 |
226,463 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.0966 |
0.2219 |
-0.0643 |
0.0670 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P747.00 |
0.0300 |
295 |
0.0400 |
16 |
0.0600 |
0.0400 |
226,463 |
5 | 0.2600 |
4.3100 |
0.0200 |
1.92% |
-0.0988 |
0.2315 |
-0.0637 |
0.0681 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P747.00 |
0.0300 |
291 |
0.0400 |
16 |
0.0600 |
0.0400 |
226,458 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.93% |
-0.0986 |
0.2301 |
-0.0638 |
0.0680 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P747.00 |
0.0300 |
95 |
0.0400 |
245 |
0.0600 |
0.0400 |
226,458 |
7 | 0.2600 |
4.3100 |
0.0200 |
1.94% |
-0.0980 |
0.2274 |
-0.0641 |
0.0677 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P747.00 |
0.0300 |
296 |
0.0400 |
16 |
0.0600 |
0.0300 |
226,451 |
8 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.0954 |
0.2167 |
-0.0647 |
0.0664 |
-0.0020 |
0.9780 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P747.00 |
0.0300 |
350 |
0.0400 |
241 |
0.0600 |
0.0400 |
226,443 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.0945 |
0.2130 |
-0.0650 |
0.0659 |
-0.0019 |
0.9781 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P747.00 |
0.0300 |
282 |
0.0400 |
36 |
0.0600 |
0.0400 |
226,443 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0948 |
0.2142 |
-0.0649 |
0.0661 |
-0.0019 |
0.9781 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P747.00 |
0.0300 |
342 |
0.0400 |
29 |
0.0600 |
0.0400 |
226,443 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9781 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P747.00 |
0.0300 |
426 |
0.0400 |
23 |
0.0600 |
0.0400 |
226,443 |
14 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.0966 |
0.2219 |
-0.0643 |
0.0670 |
-0.0020 |
0.9781 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P747.00 |
0.0300 |
399 |
0.0400 |
19 |
0.0600 |
0.0400 |
226,429 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.99% |
-0.0957 |
0.2180 |
-0.0646 |
0.0665 |
-0.0020 |
0.9781 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P747.00 |
0.0300 |
359 |
0.0400 |
274 |
0.0600 |
0.0400 |
226,429 |
3 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.0934 |
0.2082 |
-0.0653 |
0.0654 |
-0.0019 |
0.9781 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P747.00 |
0.0400 |
6 |
0.0500 |
426 |
0.0600 |
0.0500 |
226,426 |
12 | 0.2600 |
4.3100 |
0.0200 |
2.18% |
-0.1088 |
0.2184 |
-0.0779 |
0.0731 |
-0.0022 |
0.9781 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P747.00 |
0.0400 |
119 |
0.0500 |
328 |
0.0600 |
0.0500 |
226,414 |
4 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1132 |
0.2349 |
-0.0764 |
0.0751 |
-0.0023 |
0.9782 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P747.00 |
0.0400 |
205 |
0.0500 |
215 |
0.0600 |
0.0400 |
226,410 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1164 |
0.2476 |
-0.0754 |
0.0766 |
-0.0024 |
0.9782 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P747.00 |
0.0400 |
194 |
0.0500 |
356 |
0.0600 |
0.0400 |
226,400 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1156 |
0.2447 |
-0.0756 |
0.0763 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P747.00 |
0.0400 |
188 |
0.0500 |
351 |
0.0600 |
0.0400 |
226,400 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1160 |
0.2462 |
-0.0755 |
0.0765 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P747.00 |
0.0400 |
192 |
0.0500 |
193 |
0.0600 |
0.0400 |
226,390 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.1182 |
0.2552 |
-0.0747 |
0.0775 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P747.00 |
0.0400 |
194 |
0.0500 |
196 |
0.0600 |
0.0400 |
226,390 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1171 |
0.2506 |
-0.0751 |
0.0770 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P747.00 |
0.0400 |
193 |
0.0500 |
295 |
0.0600 |
0.0400 |
226,390 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1160 |
0.2462 |
-0.0755 |
0.0765 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P747.00 |
0.0400 |
193 |
0.0500 |
229 |
0.0600 |
0.0400 |
226,390 |
50 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1175 |
0.2521 |
-0.0750 |
0.0771 |
-0.0024 |
0.9783 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P747.00 |
0.0400 |
203 |
0.0500 |
201 |
0.0600 |
0.0400 |
226,340 |
6 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.1186 |
0.2568 |
-0.0746 |
0.0777 |
-0.0024 |
0.9785 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P747.00 |
0.0400 |
211 |
0.0500 |
200 |
0.0600 |
0.0400 |
226,334 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.99% |
-0.1179 |
0.2537 |
-0.0749 |
0.0773 |
-0.0024 |
0.9785 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P747.00 |
0.0400 |
454 |
0.0500 |
156 |
0.0600 |
0.0400 |
226,334 |
6 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.1201 |
0.2617 |
-0.0744 |
0.0783 |
-0.0025 |
0.9785 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P747.00 |
0.0400 |
352 |
0.0500 |
167 |
0.0600 |
0.0400 |
226,328 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.96% |
-0.1192 |
0.2599 |
-0.0742 |
0.0779 |
-0.0024 |
0.9785 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P747.00 |
0.0400 |
197 |
0.0500 |
226 |
0.0600 |
0.0400 |
226,328 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1171 |
0.2506 |
-0.0751 |
0.0770 |
-0.0024 |
0.9785 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P747.00 |
0.0400 |
232 |
0.0500 |
215 |
0.0600 |
0.0400 |
226,328 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1160 |
0.2462 |
-0.0755 |
0.0765 |
-0.0024 |
0.9785 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P747.00 |
0.0400 |
220 |
0.0500 |
234 |
0.0600 |
0.0400 |
226,328 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1149 |
0.2418 |
-0.0758 |
0.0760 |
-0.0024 |
0.9785 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P747.00 |
0.0300 |
504 |
0.0400 |
67 |
0.0600 |
0.0400 |
226,318 |
22 | 0.2600 |
4.3100 |
0.0200 |
1.92% |
-0.0988 |
0.2315 |
-0.0637 |
0.0681 |
-0.0020 |
0.9786 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P747.00 |
0.0300 |
504 |
0.0400 |
105 |
0.0600 |
0.0300 |
226,296 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.0975 |
0.2259 |
-0.0640 |
0.0674 |
-0.0020 |
0.9787 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P747.00 |
0.0300 |
283 |
0.0400 |
323 |
0.0600 |
0.0300 |
226,296 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0932 |
0.2070 |
-0.0654 |
0.0652 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P747.00 |
0.0300 |
267 |
0.0400 |
389 |
0.0600 |
0.0300 |
226,295 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.0913 |
0.1991 |
-0.0661 |
0.0643 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P747.00 |
0.0300 |
271 |
0.0400 |
389 |
0.0600 |
0.0300 |
226,290 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.0918 |
0.2013 |
-0.0659 |
0.0645 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P747.00 |
0.0300 |
265 |
0.0400 |
392 |
0.0600 |
0.0300 |
226,290 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.0913 |
0.1991 |
-0.0661 |
0.0643 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P747.00 |
0.0300 |
346 |
0.0400 |
391 |
0.0600 |
0.0300 |
226,290 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.0913 |
0.1991 |
-0.0661 |
0.0643 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P747.00 |
0.0300 |
388 |
0.0400 |
294 |
0.0600 |
0.0300 |
226,290 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0932 |
0.2070 |
-0.0654 |
0.0652 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P747.00 |
0.0300 |
249 |
0.0400 |
291 |
0.0600 |
0.0200 |
226,280 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.0937 |
0.2094 |
-0.0652 |
0.0655 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P747.00 |
0.0300 |
301 |
0.0400 |
355 |
0.0600 |
0.0200 |
226,280 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0929 |
0.2059 |
-0.0655 |
0.0651 |
-0.0019 |
0.9787 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P747.00 |
0.0300 |
313 |
0.0400 |
131 |
0.0600 |
0.0200 |
226,280 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.08% |
-0.0921 |
0.2025 |
-0.0658 |
0.0647 |
-0.0019 |
0.9787 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P747.00 |
0.0200 |
501 |
0.0300 |
25 |
0.0600 |
0.0200 |
226,280 |
4 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0723 |
0.1779 |
-0.0520 |
0.0539 |
-0.0015 |
0.9787 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P747.00 |
0.0200 |
485 |
0.0300 |
92 |
0.0600 |
0.0200 |
226,276 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0716 |
0.1734 |
-0.0526 |
0.0535 |
-0.0015 |
0.9788 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P747.00 |
0.0200 |
486 |
0.0300 |
79 |
0.0600 |
0.0200 |
226,276 |
25 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.0721 |
0.1754 |
-0.0525 |
0.0538 |
-0.0015 |
0.9788 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P747.00 |
0.0200 |
499 |
0.0300 |
298 |
0.0600 |
0.0300 |
226,251 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.0707 |
0.1695 |
-0.0527 |
0.0530 |
-0.0014 |
0.9789 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P747.00 |
0.0200 |
408 |
0.0300 |
25 |
0.0600 |
0.0300 |
226,251 |
41 | 0.2600 |
4.3100 |
0.0200 |
2.16% |
-0.0897 |
0.1919 |
-0.0669 |
0.0635 |
-0.0018 |
0.9789 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P747.00 |
0.0300 |
40 |
0.0400 |
599 |
0.0600 |
0.0300 |
226,210 |
24 | 0.2600 |
4.3100 |
0.0200 |
2.15% |
-0.0900 |
0.1929 |
-0.0668 |
0.0636 |
-0.0018 |
0.9790 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P747.00 |
0.0300 |
106 |
0.0400 |
598 |
0.0600 |
0.0300 |
226,186 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.12% |
-0.0908 |
0.1970 |
-0.0663 |
0.0640 |
-0.0019 |
0.9791 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P747.00 |
0.0300 |
237 |
0.0400 |
556 |
0.0600 |
0.0300 |
226,186 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0929 |
0.2059 |
-0.0655 |
0.0651 |
-0.0019 |
0.9791 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P747.00 |
0.0300 |
165 |
0.0400 |
593 |
0.0600 |
0.0300 |
226,185 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0932 |
0.2070 |
-0.0654 |
0.0652 |
-0.0019 |
0.9791 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P747.00 |
0.0300 |
581 |
0.0400 |
331 |
0.0600 |
0.0300 |
226,185 |
2 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0960 |
0.2193 |
-0.0645 |
0.0667 |
-0.0020 |
0.9791 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P747.00 |
0.0300 |
466 |
0.0400 |
359 |
0.0600 |
0.0300 |
226,183 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.0937 |
0.2094 |
-0.0652 |
0.0655 |
-0.0019 |
0.9792 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P747.00 |
0.0300 |
135 |
0.0400 |
597 |
0.0600 |
0.0300 |
226,173 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.0918 |
0.2013 |
-0.0659 |
0.0645 |
-0.0019 |
0.9792 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P747.00 |
0.0300 |
248 |
0.0400 |
596 |
0.0600 |
0.0300 |
226,173 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.07% |
-0.0926 |
0.2047 |
-0.0656 |
0.0650 |
-0.0019 |
0.9792 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P747.00 |
0.0300 |
249 |
0.0400 |
540 |
0.0600 |
0.0300 |
226,173 |
79 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0943 |
0.2118 |
-0.0650 |
0.0658 |
-0.0019 |
0.9792 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P747.00 |
0.0300 |
280 |
0.0400 |
289 |
0.0600 |
0.0300 |
226,094 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.0966 |
0.2219 |
-0.0643 |
0.0670 |
-0.0020 |
0.9795 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P747.00 |
0.0300 |
333 |
0.0400 |
300 |
0.0600 |
0.0300 |
226,094 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.94% |
-0.0983 |
0.2288 |
-0.0639 |
0.0678 |
-0.0020 |
0.9795 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P747.00 |
0.0300 |
453 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,094 |
5 | 0.2600 |
4.3100 |
0.0200 |
1.89% |
-0.1002 |
0.2373 |
-0.0633 |
0.0688 |
-0.0021 |
0.9795 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P747.00 |
0.0300 |
483 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,089 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.90% |
-0.0999 |
0.2359 |
-0.0634 |
0.0686 |
-0.0020 |
0.9795 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P747.00 |
0.0300 |
388 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,089 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.88% |
-0.1005 |
0.2388 |
-0.0632 |
0.0690 |
-0.0021 |
0.9795 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P747.00 |
0.0300 |
433 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,089 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.87% |
-0.1012 |
0.2418 |
-0.0630 |
0.0693 |
-0.0021 |
0.9795 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P747.00 |
0.0300 |
417 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,089 |
4 | 0.2600 |
4.3100 |
0.0200 |
1.91% |
-0.0991 |
0.2329 |
-0.0636 |
0.0683 |
-0.0020 |
0.9795 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P747.00 |
0.0300 |
428 |
0.0400 |
62 |
0.0600 |
0.0400 |
226,085 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.87% |
-0.1012 |
0.2418 |
-0.0630 |
0.0693 |
-0.0021 |
0.9796 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P747.00 |
0.0300 |
398 |
0.0400 |
330 |
0.0600 |
0.0400 |
226,085 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.0963 |
0.2206 |
-0.0644 |
0.0668 |
-0.0020 |
0.9796 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P747.00 |
0.0300 |
369 |
0.0400 |
359 |
0.0600 |
0.0400 |
226,085 |
10 | 0.2600 |
4.3100 |
0.0200 |
1.99% |
-0.0957 |
0.2180 |
-0.0646 |
0.0665 |
-0.0020 |
0.9796 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P747.00 |
0.0300 |
380 |
0.0400 |
374 |
0.0600 |
0.0400 |
226,075 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0948 |
0.2142 |
-0.0649 |
0.0661 |
-0.0019 |
0.9796 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P747.00 |
0.0300 |
406 |
0.0400 |
263 |
0.0600 |
0.0400 |
226,075 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.0954 |
0.2167 |
-0.0647 |
0.0664 |
-0.0020 |
0.9796 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P747.00 |
0.0300 |
446 |
0.0400 |
62 |
0.0600 |
0.0300 |
226,070 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.0954 |
0.2167 |
-0.0647 |
0.0664 |
-0.0020 |
0.9796 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P747.00 |
0.0300 |
506 |
0.0400 |
331 |
0.0600 |
0.0300 |
226,068 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.0940 |
0.2106 |
-0.0651 |
0.0657 |
-0.0019 |
0.9796 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P747.00 |
0.0300 |
430 |
0.0400 |
272 |
0.0600 |
0.0300 |
226,068 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0948 |
0.2142 |
-0.0649 |
0.0661 |
-0.0019 |
0.9796 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P747.00 |
0.0300 |
460 |
0.0400 |
72 |
0.0600 |
0.0300 |
226,068 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.99% |
-0.0957 |
0.2180 |
-0.0646 |
0.0665 |
-0.0020 |
0.9796 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P747.00 |
0.0300 |
481 |
0.0400 |
92 |
0.0600 |
0.0300 |
226,068 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.0951 |
0.2155 |
-0.0648 |
0.0662 |
-0.0020 |
0.9796 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P747.00 |
0.0300 |
389 |
0.0400 |
310 |
0.0600 |
0.0400 |
226,062 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.0937 |
0.2094 |
-0.0652 |
0.0655 |
-0.0019 |
0.9797 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P747.00 |
0.0300 |
463 |
0.0400 |
337 |
0.0600 |
0.0400 |
226,062 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0929 |
0.2059 |
-0.0655 |
0.0651 |
-0.0019 |
0.9797 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P747.00 |
0.0300 |
321 |
0.0400 |
425 |
0.0600 |
0.0400 |
226,062 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.08% |
-0.0924 |
0.2036 |
-0.0657 |
0.0648 |
-0.0019 |
0.9797 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P747.00 |
0.0300 |
367 |
0.0400 |
566 |
0.0600 |
0.0400 |
226,062 |
20 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.0913 |
0.1991 |
-0.0661 |
0.0643 |
-0.0019 |
0.9797 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P747.00 |
0.0300 |
487 |
0.0400 |
401 |
0.0600 |
0.0300 |
226,042 |
110 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.0932 |
0.2070 |
-0.0654 |
0.0652 |
-0.0019 |
0.9797 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P747.00 |
0.0400 |
80 |
0.0500 |
403 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.14% |
-0.1108 |
0.2257 |
-0.0772 |
0.0740 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P747.00 |
0.0400 |
83 |
0.0500 |
282 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1128 |
0.2336 |
-0.0765 |
0.0750 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P747.00 |
0.0400 |
80 |
0.0500 |
285 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1121 |
0.2309 |
-0.0768 |
0.0746 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P747.00 |
0.0400 |
123 |
0.0500 |
272 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1128 |
0.2336 |
-0.0765 |
0.0750 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P747.00 |
0.0400 |
285 |
0.0500 |
138 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.1146 |
0.2404 |
-0.0760 |
0.0758 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P747.00 |
0.0400 |
255 |
0.0500 |
161 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1156 |
0.2447 |
-0.0756 |
0.0763 |
-0.0024 |
0.9802 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P747.00 |
0.0400 |
292 |
0.0500 |
49 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1156 |
0.2447 |
-0.0756 |
0.0763 |
-0.0024 |
0.9802 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P747.00 |
0.0400 |
264 |
0.0500 |
235 |
0.0600 |
0.0400 |
225,932 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.08% |
-0.1135 |
0.2363 |
-0.0763 |
0.0753 |
-0.0023 |
0.9802 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P747.00 |
0.0400 |
188 |
0.0500 |
248 |
0.0600 |
0.0400 |
225,932 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1128 |
0.2336 |
-0.0765 |
0.0750 |
-0.0023 |
0.9802 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P747.00 |
0.0400 |
211 |
0.0500 |
283 |
0.0600 |
0.0500 |
225,930 |
4 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1156 |
0.2447 |
-0.0756 |
0.0763 |
-0.0024 |
0.9802 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P747.00 |
0.0500 |
14 |
0.0600 |
406 |
0.0600 |
0.0500 |
225,926 |
3 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.1330 |
0.2617 |
-0.0859 |
0.0841 |
-0.0027 |
0.9802 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P747.00 |
0.0500 |
149 |
0.0600 |
282 |
0.0600 |
0.0500 |
225,923 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1373 |
0.2780 |
-0.0844 |
0.0860 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P747.00 |
0.0500 |
314 |
0.0600 |
84 |
0.0600 |
0.0500 |
225,923 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.1395 |
0.2868 |
-0.0835 |
0.0869 |
-0.0029 |
0.9802 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P747.00 |
0.0500 |
158 |
0.0600 |
84 |
0.0600 |
0.0500 |
225,923 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.1414 |
0.2942 |
-0.0829 |
0.0877 |
-0.0029 |
0.9802 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P747.00 |
0.0500 |
274 |
0.0600 |
294 |
0.0600 |
0.0500 |
225,923 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1381 |
0.2815 |
-0.0840 |
0.0863 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P747.00 |
0.0500 |
481 |
0.0600 |
238 |
0.0600 |
0.0500 |
225,923 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1373 |
0.2780 |
-0.0844 |
0.0860 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P747.00 |
0.0500 |
146 |
0.0600 |
243 |
0.0600 |
0.0500 |
225,922 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1368 |
0.2763 |
-0.0845 |
0.0858 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P747.00 |
0.0500 |
140 |
0.0600 |
228 |
0.0600 |
0.0500 |
225,922 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1373 |
0.2780 |
-0.0844 |
0.0860 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P747.00 |
0.0500 |
139 |
0.0600 |
355 |
0.0600 |
0.0500 |
225,922 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1373 |
0.2780 |
-0.0844 |
0.0860 |
-0.0028 |
0.9802 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P747.00 |
0.0400 |
376 |
0.0500 |
2 |
0.0600 |
0.0400 |
225,920 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.1201 |
0.2617 |
-0.0744 |
0.0783 |
-0.0025 |
0.9803 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P747.00 |
0.0400 |
398 |
0.0500 |
2 |
0.0600 |
0.0400 |
225,920 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.95% |
-0.1201 |
0.2617 |
-0.0744 |
0.0783 |
-0.0025 |
0.9803 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P747.00 |
0.0400 |
391 |
0.0500 |
349 |
0.0600 |
0.0400 |
225,920 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1149 |
0.2418 |
-0.0758 |
0.0760 |
-0.0024 |
0.9803 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P747.00 |
0.0400 |
288 |
0.0500 |
1 |
0.0600 |
0.0500 |
225,919 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.1182 |
0.2552 |
-0.0747 |
0.0775 |
-0.0024 |
0.9803 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P747.00 |
0.0400 |
419 |
0.0500 |
1 |
0.0600 |
0.0500 |
225,919 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.98% |
-0.1182 |
0.2552 |
-0.0747 |
0.0775 |
-0.0024 |
0.9803 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P747.00 |
0.0400 |
444 |
0.0500 |
20 |
0.0600 |
0.0500 |
225,919 |
205 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1164 |
0.2476 |
-0.0754 |
0.0766 |
-0.0024 |
0.9803 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P747.00 |
0.0400 |
472 |
0.0500 |
20 |
0.0600 |
0.0400 |
225,714 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1156 |
0.2447 |
-0.0756 |
0.0763 |
-0.0024 |
0.9811 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P747.00 |
0.0400 |
315 |
0.0500 |
5 |
0.0600 |
0.0400 |
225,714 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1175 |
0.2521 |
-0.0750 |
0.0771 |
-0.0024 |
0.9811 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P747.00 |
0.0400 |
457 |
0.0500 |
5 |
0.0600 |
0.0500 |
225,704 |
53 | 0.2600 |
4.3100 |
0.0200 |
2.00% |
-0.1175 |
0.2521 |
-0.0750 |
0.0771 |
-0.0024 |
0.9812 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P747.00 |
0.0400 |
475 |
0.0500 |
190 |
0.0600 |
0.0500 |
225,651 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1322 |
0.2587 |
-0.0862 |
0.0838 |
-0.0027 |
0.9814 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P747.00 |
0.0500 |
2 |
0.0600 |
319 |
0.0600 |
0.0600 |
225,649 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.16% |
-0.1299 |
0.2499 |
-0.0872 |
0.0828 |
-0.0027 |
0.9814 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P747.00 |
0.0500 |
73 |
0.0600 |
204 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1322 |
0.2587 |
-0.0862 |
0.0838 |
-0.0027 |
0.9814 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P747.00 |
0.0500 |
150 |
0.0600 |
12 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.07% |
-0.1342 |
0.2664 |
-0.0855 |
0.0847 |
-0.0028 |
0.9814 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P747.00 |
0.0500 |
139 |
0.0600 |
2 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.1351 |
0.2697 |
-0.0851 |
0.0850 |
-0.0028 |
0.9814 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P747.00 |
0.0500 |
98 |
0.0700 |
306 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.1459 |
0.2861 |
-0.0890 |
0.0896 |
-0.0030 |
0.9814 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P747.00 |
0.0600 |
109 |
0.0700 |
159 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.07% |
-0.1538 |
0.2921 |
-0.0935 |
0.0928 |
-0.0032 |
0.9814 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P747.00 |
0.0600 |
147 |
0.0800 |
269 |
0.0600 |
0.0600 |
225,647 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1618 |
0.2994 |
-0.0976 |
0.0959 |
-0.0033 |
0.9814 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P747.00 |
0.0600 |
10 |
0.0700 |
564 |
0.0600 |
0.0600 |
225,647 |
11 | 0.2600 |
4.3100 |
0.0200 |
2.15% |
-0.1495 |
0.2767 |
-0.0952 |
0.0911 |
-0.0031 |
0.9814 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P747.00 |
0.0600 |
107 |
0.0800 |
251 |
0.0600 |
0.0700 |
225,636 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.07% |
-0.1634 |
0.3050 |
-0.0969 |
0.0966 |
-0.0034 |
0.9814 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P747.00 |
0.0600 |
214 |
0.0800 |
240 |
0.0600 |
0.0700 |
225,636 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.1640 |
0.3069 |
-0.0967 |
0.0968 |
-0.0034 |
0.9814 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P747.00 |
0.0600 |
280 |
0.0800 |
219 |
0.0600 |
0.0700 |
225,636 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.1650 |
0.3108 |
-0.0963 |
0.0972 |
-0.0034 |
0.9814 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P747.00 |
0.0600 |
275 |
0.0800 |
98 |
0.0600 |
0.0700 |
225,636 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.01% |
-0.1673 |
0.3188 |
-0.0955 |
0.0980 |
-0.0034 |
0.9814 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P747.00 |
0.0700 |
80 |
0.0800 |
163 |
0.0600 |
0.0700 |
225,636 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1656 |
0.3127 |
-0.0961 |
0.0974 |
-0.0034 |
0.9814 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P747.00 |
0.0600 |
259 |
0.0700 |
1 |
0.0600 |
0.0600 |
225,635 |
0 | 0.2600 |
4.3100 |
0.0200 |
1.97% |
-0.1601 |
0.3150 |
-0.0912 |
0.0953 |
-0.0033 |
0.9814 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P747.00 |
0.0600 |
262 |
0.0700 |
11 |
0.0600 |
0.0600 |
225,635 |
30 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1563 |
0.3013 |
-0.0926 |
0.0938 |
-0.0032 |
0.9814 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P747.00 |
0.0600 |
293 |
0.0700 |
1 |
0.0600 |
0.0700 |
225,605 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1563 |
0.3013 |
-0.0926 |
0.0938 |
-0.0032 |
0.9816 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P747.00 |
0.0600 |
288 |
0.0700 |
1 |
0.0600 |
0.0700 |
225,605 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.14% |
-0.1677 |
0.2990 |
-0.1023 |
0.0982 |
-0.0034 |
0.9816 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P747.00 |
0.0600 |
159 |
0.0800 |
317 |
0.0600 |
0.0800 |
225,604 |
13 | 0.2600 |
4.3100 |
0.0200 |
2.08% |
-0.1629 |
0.3031 |
-0.0971 |
0.0963 |
-0.0033 |
0.9816 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P747.00 |
0.0700 |
129 |
0.0800 |
10 |
0.0600 |
0.0800 |
225,591 |
60 | 0.2600 |
4.3100 |
0.0200 |
2.02% |
-0.1756 |
0.3263 |
-0.0992 |
0.1011 |
-0.0036 |
0.9816 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P747.00 |
0.0700 |
139 |
0.0800 |
94 |
0.0600 |
0.0800 |
225,531 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1738 |
0.3201 |
-0.0999 |
0.1005 |
-0.0036 |
0.9819 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P747.00 |
0.0600 |
142 |
0.0700 |
88 |
0.0600 |
0.0800 |
225,529 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.1558 |
0.2994 |
-0.0928 |
0.0936 |
-0.0032 |
0.9819 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P747.00 |
0.0600 |
237 |
0.0800 |
106 |
0.0600 |
0.0800 |
225,528 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1645 |
0.3088 |
-0.0965 |
0.0970 |
-0.0034 |
0.9819 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P747.00 |
0.0600 |
411 |
0.0700 |
10 |
0.0600 |
0.0800 |
225,523 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1553 |
0.2975 |
-0.0930 |
0.0934 |
-0.0032 |
0.9819 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P747.00 |
0.0600 |
300 |
0.0700 |
52 |
0.0600 |
0.0800 |
225,523 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.04% |
-0.1558 |
0.2994 |
-0.0928 |
0.0936 |
-0.0032 |
0.9819 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P747.00 |
0.0500 |
211 |
0.0700 |
183 |
0.0600 |
0.0700 |
225,517 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.07% |
-0.1445 |
0.2809 |
-0.0895 |
0.0890 |
-0.0030 |
0.9819 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P747.00 |
0.0500 |
262 |
0.0700 |
133 |
0.0600 |
0.0500 |
225,516 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.08% |
-0.1440 |
0.2792 |
-0.0897 |
0.0888 |
-0.0030 |
0.9819 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P747.00 |
0.0600 |
99 |
0.0700 |
209 |
0.0600 |
0.0600 |
225,515 |
16 | 0.2600 |
4.3100 |
0.0200 |
2.16% |
-0.1485 |
0.2735 |
-0.0955 |
0.0907 |
-0.0030 |
0.9819 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P747.00 |
0.0700 |
165 |
0.1000 |
269 |
0.0600 |
0.0900 |
225,499 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.39% |
-0.1698 |
0.2703 |
-0.1154 |
0.0990 |
-0.0035 |
0.9820 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P747.00 |
0.0600 |
165 |
0.1000 |
273 |
0.0600 |
0.0700 |
225,493 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.32% |
-0.1656 |
0.2737 |
-0.1102 |
0.0974 |
-0.0034 |
0.9820 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P747.00 |
0.0600 |
153 |
0.1000 |
241 |
0.0600 |
0.0700 |
225,493 |
31 | 0.2600 |
4.3100 |
0.0200 |
2.36% |
-0.1637 |
0.2677 |
-0.1111 |
0.0967 |
-0.0034 |
0.9820 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P747.00 |
0.0500 |
169 |
0.0600 |
103 |
0.0600 |
0.0500 |
225,462 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.14% |
-0.1306 |
0.2528 |
-0.0868 |
0.0831 |
-0.0027 |
0.9821 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P747.00 |
0.0500 |
288 |
0.0600 |
209 |
0.0600 |
0.0600 |
225,460 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.14% |
-0.1306 |
0.2528 |
-0.0868 |
0.0831 |
-0.0027 |
0.9821 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P747.00 |
0.0500 |
271 |
0.0600 |
178 |
0.0600 |
0.0500 |
225,455 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1326 |
0.2602 |
-0.0861 |
0.0839 |
-0.0027 |
0.9822 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P747.00 |
0.0500 |
176 |
0.0600 |
203 |
0.0600 |
0.0600 |
225,454 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.12% |
-0.1318 |
0.2572 |
-0.0864 |
0.0836 |
-0.0027 |
0.9822 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P747.00 |
0.0500 |
176 |
0.0600 |
327 |
0.0600 |
0.0600 |
225,454 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.14% |
-0.1310 |
0.2542 |
-0.0867 |
0.0833 |
-0.0027 |
0.9822 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P747.00 |
0.0500 |
151 |
0.0600 |
215 |
0.0600 |
0.0600 |
225,454 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1334 |
0.2633 |
-0.0858 |
0.0843 |
-0.0027 |
0.9822 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P747.00 |
0.0500 |
549 |
0.0600 |
43 |
0.0600 |
0.0500 |
225,444 |
14 | 0.2600 |
4.3100 |
0.0200 |
2.05% |
-0.1355 |
0.2713 |
-0.0850 |
0.0852 |
-0.0028 |
0.9822 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P747.00 |
0.0500 |
480 |
0.0600 |
58 |
0.0600 |
0.0600 |
225,430 |
32 | 0.2600 |
4.3100 |
0.0200 |
2.03% |
-0.1368 |
0.2763 |
-0.0845 |
0.0858 |
-0.0028 |
0.9823 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P747.00 |
0.0400 |
313 |
0.0500 |
10 |
0.0600 |
0.0500 |
225,398 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.06% |
-0.1146 |
0.2404 |
-0.0760 |
0.0758 |
-0.0023 |
0.9824 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P747.00 |
0.0400 |
308 |
0.0500 |
246 |
0.0600 |
0.0500 |
225,397 |
5 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1121 |
0.2309 |
-0.0768 |
0.0746 |
-0.0023 |
0.9824 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P747.00 |
0.0400 |
246 |
0.0500 |
150 |
0.0600 |
0.0500 |
225,392 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.13% |
-0.1111 |
0.2270 |
-0.0771 |
0.0742 |
-0.0023 |
0.9824 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P747.00 |
0.0400 |
256 |
0.0500 |
280 |
0.0600 |
0.0500 |
225,386 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.18% |
-0.1092 |
0.2196 |
-0.0778 |
0.0732 |
-0.0022 |
0.9824 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P747.00 |
0.0400 |
243 |
0.0500 |
322 |
0.0600 |
0.0500 |
225,386 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.18% |
-0.1092 |
0.2196 |
-0.0778 |
0.0732 |
-0.0022 |
0.9824 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P747.00 |
0.0400 |
231 |
0.0500 |
289 |
0.0600 |
0.0500 |
225,386 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.12% |
-0.1115 |
0.2283 |
-0.0770 |
0.0743 |
-0.0023 |
0.9824 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P747.00 |
0.0400 |
387 |
0.0500 |
213 |
0.0600 |
0.0500 |
225,386 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.09% |
-0.1132 |
0.2349 |
-0.0764 |
0.0751 |
-0.0023 |
0.9824 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P747.00 |
0.0400 |
430 |
0.0500 |
163 |
0.0600 |
0.0400 |
225,385 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.11% |
-0.1121 |
0.2309 |
-0.0768 |
0.0746 |
-0.0023 |
0.9825 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P747.00 |
0.0400 |
440 |
0.0500 |
204 |
0.0600 |
0.0400 |
225,385 |
150 | 0.2600 |
4.3100 |
0.0200 |
2.12% |
-0.1115 |
0.2283 |
-0.0770 |
0.0743 |
-0.0023 |
0.9825 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P747.00 |
0.0400 |
291 |
0.0500 |
238 |
0.0600 |
0.0400 |
225,235 |
10 | 0.2600 |
4.3100 |
0.0200 |
2.15% |
-0.1101 |
0.2232 |
-0.0774 |
0.0737 |
-0.0023 |
0.9831 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P747.00 |
0.0400 |
341 |
0.0500 |
126 |
0.0600 |
0.0500 |
225,225 |
21 | 0.2600 |
4.3100 |
0.0200 |
2.10% |
-0.1125 |
0.2322 |
-0.0767 |
0.0748 |
-0.0023 |
0.9831 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P747.00 |
0.0400 |
225 |
0.0500 |
278 |
0.0600 |
0.0500 |
225,204 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.22% |
-0.1081 |
0.2139 |
-0.0787 |
0.0727 |
-0.0022 |
0.9832 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P747.00 |
0.0400 |
203 |
0.0500 |
225 |
0.0600 |
0.0500 |
225,204 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.22% |
-0.1081 |
0.2139 |
-0.0787 |
0.0727 |
-0.0022 |
0.9832 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P747.00 |
0.0400 |
270 |
0.0500 |
183 |
0.0600 |
0.0400 |
225,203 |
20 | 0.2600 |
4.3100 |
0.0200 |
2.18% |
-0.1088 |
0.2184 |
-0.0779 |
0.0731 |
-0.0022 |
0.9832 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P747.00 |
0.0400 |
214 |
0.0500 |
238 |
0.0600 |
0.0500 |
225,183 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.22% |
-0.1081 |
0.2139 |
-0.0787 |
0.0727 |
-0.0022 |
0.9833 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P747.00 |
0.0400 |
222 |
0.0500 |
401 |
0.0600 |
0.0500 |
225,183 |
4 | 0.2600 |
4.3100 |
0.0200 |
2.24% |
-0.1072 |
0.2105 |
-0.0791 |
0.0723 |
-0.0022 |
0.9833 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P747.00 |
0.0400 |
192 |
0.0500 |
366 |
0.0600 |
0.0400 |
225,179 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.30% |
-0.1048 |
0.2019 |
-0.0799 |
0.0711 |
-0.0022 |
0.9833 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P747.00 |
0.0400 |
250 |
0.0500 |
406 |
0.0600 |
0.0400 |
225,179 |
6 | 0.2600 |
4.3100 |
0.0200 |
2.34% |
-0.1032 |
0.1958 |
-0.0805 |
0.0703 |
-0.0021 |
0.9833 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P747.00 |
0.0300 |
683 |
0.0400 |
91 |
0.0600 |
0.0300 |
225,173 |
104 | 0.2600 |
4.3100 |
0.0200 |
2.23% |
-0.0869 |
0.1810 |
-0.0676 |
0.0619 |
-0.0018 |
0.9833 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P747.00 |
0.0300 |
592 |
0.0400 |
177 |
0.0600 |
0.0400 |
225,069 |
151 | 0.2600 |
4.3100 |
0.0200 |
2.30% |
-0.0845 |
0.1720 |
-0.0683 |
0.0607 |
-0.0017 |
0.9838 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P747.00 |
0.0300 |
583 |
0.0400 |
307 |
0.0600 |
0.0400 |
224,918 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.31% |
-0.0842 |
0.1704 |
-0.0686 |
0.0605 |
-0.0017 |
0.9844 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P747.00 |
0.0300 |
320 |
0.0400 |
619 |
0.0600 |
0.0400 |
224,918 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.34% |
-0.0833 |
0.1671 |
-0.0689 |
0.0601 |
-0.0017 |
0.9844 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P747.00 |
0.0300 |
305 |
0.0400 |
268 |
0.0600 |
0.0300 |
224,917 |
65 | 0.2600 |
4.3100 |
0.0200 |
2.30% |
-0.0851 |
0.1731 |
-0.0686 |
0.0610 |
-0.0017 |
0.9844 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P747.00 |
0.0400 |
15 |
0.0500 |
395 |
0.0600 |
0.0400 |
224,852 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.54% |
-0.0962 |
0.1712 |
-0.0833 |
0.0668 |
-0.0020 |
0.9847 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P747.00 |
0.0400 |
11 |
0.0500 |
742 |
0.0600 |
0.0500 |
224,851 |
1,000 | 0.2600 |
4.3100 |
0.0200 |
2.47% |
-0.0985 |
0.1793 |
-0.0823 |
0.0680 |
-0.0020 |
0.9847 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P747.00 |
0.0400 |
150 |
0.0500 |
435 |
0.0600 |
0.0500 |
223,851 |
25 | 0.2600 |
4.3100 |
0.0200 |
2.42% |
-0.1003 |
0.1854 |
-0.0817 |
0.0689 |
-0.0021 |
0.9889 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P747.00 |
0.0400 |
150 |
0.0500 |
568 |
0.0600 |
0.0500 |
223,826 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.39% |
-0.1016 |
0.1900 |
-0.0812 |
0.0695 |
-0.0021 |
0.9890 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P747.00 |
0.0400 |
150 |
0.0500 |
362 |
0.0600 |
0.0500 |
223,826 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.31% |
-0.1043 |
0.1998 |
-0.0801 |
0.0708 |
-0.0021 |
0.9890 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P747.00 |
0.0400 |
173 |
0.0500 |
551 |
0.0600 |
0.0300 |
223,825 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.33% |
-0.1034 |
0.1968 |
-0.0804 |
0.0704 |
-0.0021 |
0.9890 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P747.00 |
0.0400 |
263 |
0.0500 |
420 |
0.0600 |
0.0300 |
223,825 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.28% |
-0.1057 |
0.2050 |
-0.0796 |
0.0715 |
-0.0022 |
0.9890 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P747.00 |
0.0400 |
282 |
0.0500 |
250 |
0.0600 |
0.0300 |
223,825 |
0 | 0.2600 |
4.3100 |
0.0200 |
2.23% |
-0.1075 |
0.2116 |
-0.0790 |
0.0724 |
-0.0022 |
0.9890 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P747.00 |
0.0400 |
256 |
0.0500 |
306 |
0.0600 |
0.0300 |
223,825 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.28% |
-0.1057 |
0.2050 |
-0.0796 |
0.0715 |
-0.0022 |
0.9890 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P747.00 |
0.0300 |
467 |
0.0400 |
25 |
0.0600 |
0.0300 |
223,823 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.18% |
-0.0884 |
0.1876 |
-0.0669 |
0.0627 |
-0.0018 |
0.9890 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P747.00 |
0.0300 |
324 |
0.0400 |
295 |
0.0600 |
0.0400 |
223,821 |
1 | 0.2600 |
4.3100 |
0.0200 |
2.23% |
-0.0869 |
0.1810 |
-0.0676 |
0.0619 |
-0.0018 |
0.9890 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P747.00 |
0.0300 |
320 |
0.0400 |
407 |
0.0600 |
0.0300 |
223,820 |
2 | 0.2600 |
4.3100 |
0.0200 |
2.24% |
-0.0866 |
0.1801 |
-0.0677 |
0.0618 |
-0.0018 |
0.9890 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P747.00 |
0.0300 |
417 |
0.0400 |
40 |
0.0600 |
0.0300 |
223,818 |
— | 0.2600 |
4.3100 |
0.0200 |
2.19% |
-0.0882 |
0.1866 |
-0.0670 |
0.0626 |
-0.0018 |
0.9890 |