◢
QQQ8Oct26P750.00 – 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 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.1200 |
80 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9601 |
0.0765 |
-0.0317 |
0.0337 |
-0.0197 |
1.3409 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.1000 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9619 |
0.0736 |
-0.0298 |
0.0324 |
-0.0198 |
1.3409 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.0900 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9612 |
0.0748 |
-0.0306 |
0.0329 |
-0.0198 |
1.3409 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.1100 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9616 |
0.0742 |
-0.0302 |
0.0326 |
-0.0198 |
1.3409 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.1100 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9612 |
0.0748 |
-0.0306 |
0.0329 |
-0.0198 |
1.3409 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.0800 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9585 |
0.0789 |
-0.0333 |
0.0347 |
-0.0197 |
1.3409 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P750.00 |
1.7800 |
81 |
2.0800 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9589 |
0.0783 |
-0.0329 |
0.0345 |
-0.0197 |
1.3409 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P750.00 |
1.9000 |
131 |
2.1200 |
131 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9616 |
0.0742 |
-0.0302 |
0.0326 |
-0.0198 |
1.3409 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P750.00 |
1.9000 |
130 |
2.1200 |
130 |
2.0400 |
2.0400 |
236,614 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.53% |
-0.9272 |
0.1002 |
-0.0794 |
0.0542 |
-0.0191 |
1.3409 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P750.00 |
1.9500 |
130 |
2.1000 |
130 |
2.0400 |
2.0400 |
236,614 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.53% |
-0.9236 |
0.1040 |
-0.0830 |
0.0562 |
-0.0190 |
1.3409 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P750.00 |
1.9500 |
130 |
2.1300 |
130 |
2.0400 |
2.0400 |
236,613 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.46% |
-0.9294 |
0.0997 |
-0.0754 |
0.0529 |
-0.0191 |
1.3409 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P750.00 |
1.9500 |
130 |
2.1300 |
130 |
2.0400 |
2.0400 |
236,613 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.37% |
-0.9351 |
0.0960 |
-0.0673 |
0.0496 |
-0.0192 |
1.3409 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P750.00 |
1.9500 |
130 |
2.1300 |
131 |
2.0400 |
2.0400 |
236,613 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.46% |
-0.9294 |
0.0997 |
-0.0754 |
0.0529 |
-0.0191 |
1.3409 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P750.00 |
1.9500 |
130 |
2.1300 |
130 |
2.0400 |
2.0300 |
236,612 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.37% |
-0.9351 |
0.0960 |
-0.0673 |
0.0496 |
-0.0192 |
1.3409 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P750.00 |
1.9500 |
123 |
2.1300 |
109 |
2.0400 |
2.0300 |
236,612 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.73% |
-0.9723 |
0.0597 |
-0.0171 |
0.0250 |
-0.0200 |
1.3409 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1000 |
106 |
2.0400 |
2.0300 |
236,612 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.73% |
-0.9701 |
0.0635 |
-0.0194 |
0.0266 |
-0.0199 |
1.3409 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P750.00 |
1.9300 |
1 |
2.1000 |
130 |
2.0400 |
2.0300 |
236,612 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.24% |
-0.9407 |
0.0931 |
-0.0586 |
0.0462 |
-0.0193 |
1.3409 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P750.00 |
2.0100 |
79 |
2.0800 |
117 |
2.0400 |
2.0300 |
236,612 |
4 | 0.6400 |
6.8900 |
0.0700 |
3.71% |
-0.9140 |
0.1081 |
-0.0981 |
0.0614 |
-0.0188 |
1.3409 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P750.00 |
1.9000 |
79 |
2.0300 |
3 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.21% |
-0.9429 |
0.0912 |
-0.0555 |
0.0448 |
-0.0194 |
1.3408 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P750.00 |
1.9000 |
120 |
2.0300 |
3 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.21% |
-0.9429 |
0.0912 |
-0.0555 |
0.0448 |
-0.0194 |
1.3408 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0300 |
3 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.21% |
-0.9401 |
0.0947 |
-0.0583 |
0.0465 |
-0.0193 |
1.3408 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0300 |
3 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.21% |
-0.9401 |
0.0947 |
-0.0583 |
0.0465 |
-0.0193 |
1.3408 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0900 |
120 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.60% |
-0.9183 |
0.1072 |
-0.0905 |
0.0591 |
-0.0189 |
1.3408 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1100 |
120 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.61% |
-0.9185 |
0.1065 |
-0.0906 |
0.0590 |
-0.0189 |
1.3408 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1500 |
115 |
2.0400 |
2.0400 |
236,608 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.92% |
-0.9620 |
0.0722 |
-0.0305 |
0.0323 |
-0.0198 |
1.3408 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1300 |
1 |
2.0400 |
2.0400 |
236,608 |
3 | 0.6400 |
6.8900 |
0.0700 |
2.53% |
-0.9799 |
0.0492 |
-0.0070 |
0.0190 |
-0.0201 |
1.3408 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1400 |
118 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.17% |
-0.9475 |
0.0863 |
-0.0501 |
0.0420 |
-0.0195 |
1.3408 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1300 |
174 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.91% |
-0.9618 |
0.0728 |
-0.0305 |
0.0325 |
-0.0198 |
1.3408 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0900 |
95 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.67% |
-0.9134 |
0.1097 |
-0.0977 |
0.0618 |
-0.0188 |
1.3408 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0900 |
95 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.60% |
-0.9183 |
0.1072 |
-0.0905 |
0.0591 |
-0.0189 |
1.3408 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.0900 |
120 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.88% |
-0.8995 |
0.1159 |
-0.1183 |
0.0690 |
-0.0185 |
1.3408 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P750.00 |
1.9500 |
1 |
2.1300 |
120 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.46% |
-0.9294 |
0.0997 |
-0.0754 |
0.0529 |
-0.0191 |
1.3408 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P750.00 |
1.9300 |
80 |
2.0900 |
80 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.13% |
-0.9471 |
0.0882 |
-0.0496 |
0.0423 |
-0.0195 |
1.3408 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P750.00 |
1.9000 |
144 |
2.0700 |
199 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.30% |
-0.9339 |
0.0995 |
-0.0667 |
0.0503 |
-0.0192 |
1.3408 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P750.00 |
1.9000 |
144 |
2.0700 |
158 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.30% |
-0.9339 |
0.0995 |
-0.0667 |
0.0503 |
-0.0192 |
1.3408 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P750.00 |
1.9700 |
80 |
2.1400 |
158 |
2.0400 |
2.1100 |
236,605 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.48% |
-0.9298 |
0.0988 |
-0.0756 |
0.0527 |
-0.0191 |
1.3408 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P750.00 |
1.9700 |
80 |
2.1800 |
88 |
2.0400 |
2.1100 |
236,605 |
25 | 0.6400 |
6.8900 |
0.0700 |
3.21% |
-0.9482 |
0.0845 |
-0.0502 |
0.0416 |
-0.0195 |
1.3408 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P750.00 |
1.9300 |
81 |
2.1100 |
5 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9709 |
0.0612 |
-0.0191 |
0.0260 |
-0.0200 |
1.3408 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P750.00 |
1.9900 |
130 |
2.1100 |
5 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9706 |
0.0617 |
-0.0194 |
0.0262 |
-0.0199 |
1.3408 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P750.00 |
1.9900 |
130 |
2.1500 |
107 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9721 |
0.0591 |
-0.0178 |
0.0251 |
-0.0200 |
1.3408 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P750.00 |
1.9800 |
80 |
2.1500 |
85 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9715 |
0.0601 |
-0.0185 |
0.0255 |
-0.0200 |
1.3408 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P750.00 |
1.9800 |
80 |
2.1500 |
120 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9706 |
0.0617 |
-0.0194 |
0.0262 |
-0.0199 |
1.3408 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P750.00 |
1.9800 |
80 |
2.1500 |
80 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.23% |
-0.9911 |
0.0275 |
0.0067 |
0.0094 |
-0.0204 |
1.3408 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P750.00 |
1.9800 |
81 |
2.1500 |
80 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.23% |
-0.9915 |
0.0264 |
0.0071 |
0.0090 |
-0.0204 |
1.3408 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P750.00 |
1.9800 |
81 |
2.1500 |
80 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.23% |
-0.9912 |
0.0271 |
0.0069 |
0.0093 |
-0.0204 |
1.3408 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P750.00 |
2.0600 |
88 |
2.1500 |
5 |
2.0400 |
2.0600 |
236,580 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.23% |
-0.9919 |
0.0254 |
0.0075 |
0.0087 |
-0.0204 |
1.3408 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P750.00 |
2.0600 |
88 |
2.1500 |
5 |
2.0400 |
2.0600 |
236,580 |
2 | 0.6400 |
6.8900 |
0.0700 |
2.60% |
-0.9803 |
0.0470 |
-0.0073 |
0.0187 |
-0.0201 |
1.3408 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P750.00 |
2.0600 |
80 |
2.1500 |
5 |
2.0400 |
2.0800 |
236,578 |
5 | 0.6400 |
6.8900 |
0.0700 |
3.12% |
-0.9555 |
0.0769 |
-0.0409 |
0.0368 |
-0.0196 |
1.3408 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P750.00 |
1.9700 |
80 |
2.1500 |
81 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.55% |
-0.9800 |
0.0485 |
-0.0071 |
0.0189 |
-0.0201 |
1.3407 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.1500 |
95 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.93% |
-0.9621 |
0.0719 |
-0.0305 |
0.0323 |
-0.0198 |
1.3407 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P750.00 |
1.9400 |
80 |
2.1500 |
95 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.75% |
-0.9703 |
0.0626 |
-0.0194 |
0.0264 |
-0.0199 |
1.3407 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P750.00 |
1.9400 |
80 |
2.1200 |
143 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.89% |
-0.9619 |
0.0731 |
-0.0302 |
0.0324 |
-0.0198 |
1.3407 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P750.00 |
1.9300 |
120 |
2.0600 |
170 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.64% |
-0.9127 |
0.1114 |
-0.0972 |
0.0622 |
-0.0188 |
1.3407 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P750.00 |
1.9000 |
79 |
2.0100 |
120 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.51% |
-0.9165 |
0.1117 |
-0.0895 |
0.0601 |
-0.0188 |
1.3407 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P750.00 |
1.9000 |
119 |
2.0200 |
120 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.44% |
-0.9221 |
0.1083 |
-0.0820 |
0.0571 |
-0.0190 |
1.3407 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P750.00 |
1.9000 |
119 |
2.0200 |
120 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.59% |
-0.9118 |
0.1139 |
-0.0966 |
0.0627 |
-0.0187 |
1.3407 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P750.00 |
1.8900 |
79 |
2.0300 |
102 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.59% |
-0.9118 |
0.1139 |
-0.0966 |
0.0627 |
-0.0187 |
1.3407 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P750.00 |
1.9300 |
80 |
2.0700 |
102 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.72% |
-0.9079 |
0.1134 |
-0.1044 |
0.0647 |
-0.0187 |
1.3407 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P750.00 |
1.9200 |
80 |
2.0600 |
171 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.39% |
-0.9282 |
0.1030 |
-0.0748 |
0.0536 |
-0.0191 |
1.3407 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P750.00 |
1.9200 |
80 |
2.0500 |
171 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.55% |
-0.9175 |
0.1095 |
-0.0898 |
0.0596 |
-0.0189 |
1.3407 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P750.00 |
1.8900 |
80 |
2.0000 |
80 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.13% |
-0.9444 |
0.0917 |
-0.0522 |
0.0439 |
-0.0194 |
1.3407 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P750.00 |
1.8700 |
80 |
1.9800 |
154 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.13% |
-0.9387 |
0.0990 |
-0.0578 |
0.0474 |
-0.0193 |
1.3407 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P750.00 |
1.8500 |
1 |
1.9600 |
200 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.10% |
-0.9382 |
0.1004 |
-0.0577 |
0.0477 |
-0.0193 |
1.3407 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P750.00 |
1.8700 |
1 |
1.9700 |
95 |
2.0400 |
1.9000 |
236,573 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.60% |
-0.9055 |
0.1193 |
-0.1031 |
0.0659 |
-0.0186 |
1.3407 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P750.00 |
1.8500 |
1 |
1.9400 |
95 |
2.0400 |
1.9000 |
236,573 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.63% |
-0.9000 |
0.1233 |
-0.1093 |
0.0687 |
-0.0185 |
1.3407 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P750.00 |
1.8500 |
1 |
1.9700 |
200 |
2.0400 |
1.9100 |
236,572 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.28% |
-0.9264 |
0.1085 |
-0.0737 |
0.0547 |
-0.0190 |
1.3407 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P750.00 |
1.8600 |
1 |
1.9900 |
200 |
2.0400 |
1.9100 |
236,572 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.54% |
-0.9105 |
0.1166 |
-0.0963 |
0.0633 |
-0.0187 |
1.3407 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P750.00 |
1.8700 |
1 |
2.0000 |
120 |
2.0400 |
1.9500 |
236,571 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.32% |
-0.9267 |
0.1069 |
-0.0744 |
0.0544 |
-0.0190 |
1.3407 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P750.00 |
1.9000 |
80 |
2.0600 |
120 |
2.0400 |
1.9500 |
236,571 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.46% |
-0.9225 |
0.1070 |
-0.0824 |
0.0568 |
-0.0190 |
1.3407 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P750.00 |
1.8800 |
80 |
2.0500 |
200 |
2.0400 |
1.9500 |
236,571 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.07% |
-0.9462 |
0.0909 |
-0.0493 |
0.0428 |
-0.0194 |
1.3407 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P750.00 |
1.8800 |
80 |
2.0900 |
200 |
2.0400 |
1.9500 |
236,571 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.43% |
-0.9303 |
0.0997 |
-0.0736 |
0.0524 |
-0.0191 |
1.3407 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P750.00 |
1.7200 |
81 |
2.0800 |
16 |
2.0400 |
1.9500 |
236,571 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.43% |
-0.9303 |
0.0997 |
-0.0736 |
0.0524 |
-0.0191 |
1.3407 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P750.00 |
1.8800 |
80 |
2.0300 |
201 |
2.0400 |
1.9500 |
236,570 |
3 | 0.6400 |
6.8900 |
0.0700 |
3.43% |
-0.9220 |
0.1087 |
-0.0819 |
0.0571 |
-0.0190 |
1.3407 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P750.00 |
1.9600 |
1 |
2.0700 |
201 |
2.0400 |
2.0500 |
236,567 |
30 | 0.6400 |
6.8900 |
0.0700 |
4.06% |
-0.8869 |
0.1207 |
-0.1370 |
0.0751 |
-0.0182 |
1.3407 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P750.00 |
1.9600 |
40 |
2.0900 |
201 |
2.0400 |
1.9600 |
236,537 |
1 | 0.6400 |
6.8900 |
0.0700 |
4.02% |
-0.8911 |
0.1187 |
-0.1313 |
0.0731 |
-0.0183 |
1.3406 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P750.00 |
1.9600 |
200 |
2.1300 |
200 |
2.0400 |
2.0500 |
236,536 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.05% |
-0.8918 |
0.1173 |
-0.1317 |
0.0727 |
-0.0183 |
1.3406 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P750.00 |
2.0500 |
1 |
2.1600 |
200 |
2.0400 |
2.0500 |
236,536 |
1 | 0.6400 |
6.8900 |
0.0700 |
4.42% |
-0.8752 |
0.1188 |
-0.1628 |
0.0805 |
-0.0180 |
1.3406 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P750.00 |
1.9600 |
200 |
2.1700 |
201 |
2.0400 |
2.0400 |
236,535 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.77% |
-0.9706 |
0.0617 |
-0.0194 |
0.0262 |
-0.0199 |
1.3406 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P750.00 |
1.9600 |
200 |
2.1700 |
200 |
2.0400 |
2.0400 |
236,535 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.94% |
-0.9623 |
0.0714 |
-0.0305 |
0.0322 |
-0.0198 |
1.3406 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P750.00 |
1.9600 |
200 |
2.1800 |
200 |
2.0400 |
2.0400 |
236,535 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.31% |
-0.9418 |
0.0898 |
-0.0590 |
0.0455 |
-0.0194 |
1.3406 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P750.00 |
2.0000 |
80 |
2.1900 |
199 |
2.0400 |
2.0400 |
236,535 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.23% |
-0.9485 |
0.0834 |
-0.0504 |
0.0413 |
-0.0195 |
1.3406 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P750.00 |
2.0000 |
80 |
2.1800 |
201 |
2.0400 |
2.0400 |
236,535 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.53% |
-0.9306 |
0.0966 |
-0.0760 |
0.0522 |
-0.0191 |
1.3406 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P750.00 |
1.9800 |
79 |
2.1800 |
201 |
2.0400 |
2.0400 |
236,535 |
7 | 0.6400 |
6.8900 |
0.0700 |
2.79% |
-0.9706 |
0.0613 |
-0.0197 |
0.0262 |
-0.0199 |
1.3406 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P750.00 |
1.9600 |
102 |
2.1100 |
95 |
2.0400 |
2.0300 |
236,528 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.45% |
-0.9293 |
0.1000 |
-0.0754 |
0.0530 |
-0.0191 |
1.3406 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P750.00 |
1.9600 |
102 |
2.1100 |
105 |
2.0400 |
2.0300 |
236,528 |
3 | 0.6400 |
6.8900 |
0.0700 |
3.62% |
-0.9187 |
0.1062 |
-0.0907 |
0.0589 |
-0.0189 |
1.3406 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P750.00 |
1.9600 |
87 |
2.1100 |
105 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.84% |
-0.9043 |
0.1130 |
-0.1119 |
0.0665 |
-0.0186 |
1.3406 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.1100 |
95 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.62% |
-0.9187 |
0.1062 |
-0.0907 |
0.0589 |
-0.0189 |
1.3406 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.1100 |
196 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.45% |
-0.9293 |
0.1000 |
-0.0754 |
0.0530 |
-0.0191 |
1.3406 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.0900 |
95 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.68% |
-0.9135 |
0.1094 |
-0.0978 |
0.0617 |
-0.0188 |
1.3406 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.1000 |
120 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.90% |
-0.8998 |
0.1152 |
-0.1185 |
0.0688 |
-0.0185 |
1.3406 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P750.00 |
1.9600 |
79 |
2.0900 |
190 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.44% |
-0.9291 |
0.1007 |
-0.0752 |
0.0531 |
-0.0191 |
1.3406 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P750.00 |
1.9600 |
80 |
2.0800 |
199 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.52% |
-0.9235 |
0.1043 |
-0.0830 |
0.0563 |
-0.0190 |
1.3406 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P750.00 |
1.9600 |
18 |
2.0800 |
199 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.88% |
-0.8995 |
0.1159 |
-0.1183 |
0.0690 |
-0.0185 |
1.3406 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P750.00 |
1.9200 |
80 |
2.0700 |
200 |
2.0400 |
1.9700 |
236,525 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.57% |
-0.9175 |
0.1089 |
-0.0902 |
0.0595 |
-0.0189 |
1.3406 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P750.00 |
1.9200 |
1 |
2.0700 |
200 |
2.0400 |
1.9700 |
236,525 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.40% |
-0.9284 |
0.1026 |
-0.0749 |
0.0535 |
-0.0191 |
1.3406 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P750.00 |
1.8900 |
80 |
2.0400 |
200 |
2.0400 |
1.9900 |
236,524 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.67% |
-0.9069 |
0.1159 |
-0.1038 |
0.0652 |
-0.0186 |
1.3406 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P750.00 |
1.9100 |
79 |
2.0300 |
2 |
2.0400 |
1.9900 |
236,524 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.28% |
-0.9335 |
0.1005 |
-0.0667 |
0.0505 |
-0.0192 |
1.3406 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P750.00 |
1.9100 |
80 |
2.1000 |
95 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.12% |
-0.9470 |
0.0885 |
-0.0496 |
0.0423 |
-0.0195 |
1.3406 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P750.00 |
1.8400 |
80 |
2.1400 |
16 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.55% |
-0.9251 |
0.1016 |
-0.0822 |
0.0553 |
-0.0190 |
1.3406 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P750.00 |
1.9500 |
80 |
2.1400 |
120 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.55% |
-0.9241 |
0.1027 |
-0.0833 |
0.0559 |
-0.0190 |
1.3406 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P750.00 |
1.9400 |
1 |
2.1500 |
95 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.38% |
-0.9352 |
0.0957 |
-0.0674 |
0.0495 |
-0.0192 |
1.3406 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P750.00 |
1.9900 |
80 |
2.1700 |
120 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.60% |
-0.9250 |
0.1004 |
-0.0837 |
0.0554 |
-0.0190 |
1.3406 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P750.00 |
1.9900 |
80 |
2.1800 |
120 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.52% |
-0.9304 |
0.0969 |
-0.0759 |
0.0523 |
-0.0191 |
1.3406 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P750.00 |
1.9800 |
81 |
2.1900 |
120 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.33% |
-0.9419 |
0.0891 |
-0.0594 |
0.0455 |
-0.0194 |
1.3406 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P750.00 |
1.9600 |
81 |
2.1500 |
16 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.39% |
-0.9354 |
0.0951 |
-0.0675 |
0.0494 |
-0.0192 |
1.3406 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P750.00 |
1.9900 |
80 |
2.1500 |
120 |
2.0400 |
2.1300 |
236,523 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.67% |
-0.9196 |
0.1039 |
-0.0912 |
0.0584 |
-0.0189 |
1.3406 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P750.00 |
1.9900 |
80 |
2.1900 |
120 |
2.0400 |
2.1300 |
236,523 |
7 | 0.6400 |
6.8900 |
0.0700 |
3.98% |
-0.9016 |
0.1112 |
-0.1196 |
0.0679 |
-0.0185 |
1.3406 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P750.00 |
2.1000 |
1 |
2.2100 |
120 |
2.0400 |
2.2300 |
236,516 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.01% |
-0.9078 |
0.1053 |
-0.1140 |
0.0647 |
-0.0187 |
1.3406 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P750.00 |
2.1000 |
80 |
2.2600 |
120 |
2.0400 |
2.2300 |
236,516 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.64% |
-0.9326 |
0.0914 |
-0.0769 |
0.0511 |
-0.0192 |
1.3406 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P750.00 |
2.2000 |
3 |
2.3000 |
105 |
2.0400 |
2.2300 |
236,516 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.41% |
-0.8943 |
0.1058 |
-0.1422 |
0.0715 |
-0.0184 |
1.3406 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P750.00 |
2.2000 |
3 |
2.2300 |
1 |
2.0400 |
2.2300 |
236,516 |
46 | 0.6400 |
6.8900 |
0.0700 |
3.38% |
-0.9505 |
0.0773 |
-0.0513 |
0.0401 |
-0.0195 |
1.3406 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P750.00 |
2.1000 |
1 |
2.2000 |
25 |
2.0400 |
2.0600 |
236,470 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.27% |
-0.9921 |
0.0245 |
0.0075 |
0.0085 |
-0.0204 |
1.3404 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P750.00 |
2.0600 |
101 |
2.2000 |
25 |
2.0400 |
2.0600 |
236,470 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9735 |
0.0553 |
-0.0171 |
0.0240 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P750.00 |
2.0600 |
200 |
2.2000 |
25 |
2.0400 |
2.0600 |
236,470 |
5 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9727 |
0.0568 |
-0.0180 |
0.0246 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P750.00 |
2.0500 |
141 |
2.2000 |
25 |
2.0400 |
2.1200 |
236,465 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9730 |
0.0563 |
-0.0177 |
0.0244 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P750.00 |
2.0500 |
141 |
2.2000 |
25 |
2.0400 |
2.1200 |
236,465 |
3 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9730 |
0.0563 |
-0.0177 |
0.0244 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P750.00 |
2.0400 |
11 |
2.0400 |
2 |
2.0400 |
2.0400 |
236,462 |
2 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9721 |
0.0578 |
-0.0186 |
0.0251 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.2000 |
25 |
2.0400 |
2.0800 |
236,460 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.83% |
-0.9709 |
0.0598 |
-0.0199 |
0.0259 |
-0.0200 |
1.3404 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1500 |
141 |
2.0400 |
2.0800 |
236,460 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.77% |
-0.9151 |
0.1052 |
-0.0990 |
0.0609 |
-0.0188 |
1.3404 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1900 |
153 |
2.0400 |
2.0900 |
236,459 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.88% |
-0.9110 |
0.1062 |
-0.1064 |
0.0631 |
-0.0187 |
1.3404 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.2000 |
185 |
2.0400 |
2.0900 |
236,459 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.37% |
-0.9425 |
0.0873 |
-0.0596 |
0.0451 |
-0.0194 |
1.3404 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1600 |
161 |
2.0400 |
2.0900 |
236,459 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.44% |
-0.9363 |
0.0927 |
-0.0679 |
0.0489 |
-0.0192 |
1.3404 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P750.00 |
2.0900 |
1 |
2.1900 |
161 |
2.0400 |
2.1400 |
236,458 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.37% |
-0.8834 |
0.1147 |
-0.1521 |
0.0767 |
-0.0182 |
1.3404 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1900 |
90 |
2.0400 |
2.1400 |
236,458 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.55% |
-0.9310 |
0.0954 |
-0.0762 |
0.0520 |
-0.0191 |
1.3404 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1900 |
90 |
2.0400 |
2.1400 |
236,458 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.46% |
-0.9366 |
0.0918 |
-0.0680 |
0.0487 |
-0.0192 |
1.3404 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1900 |
161 |
2.0400 |
2.1400 |
236,458 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.64% |
-0.9257 |
0.0986 |
-0.0840 |
0.0550 |
-0.0190 |
1.3404 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.1900 |
161 |
2.0400 |
2.1400 |
236,458 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.88% |
-0.9110 |
0.1062 |
-0.1064 |
0.0631 |
-0.0187 |
1.3404 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P750.00 |
2.0300 |
1 |
2.2300 |
161 |
2.0400 |
2.1400 |
236,458 |
3 | 0.6400 |
6.8900 |
0.0700 |
4.11% |
-0.8986 |
0.1102 |
-0.1269 |
0.0694 |
-0.0185 |
1.3404 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P750.00 |
2.0300 |
81 |
2.2400 |
161 |
2.0400 |
2.1800 |
236,455 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.02% |
-0.9632 |
0.0682 |
-0.0309 |
0.0315 |
-0.0198 |
1.3404 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P750.00 |
2.0300 |
81 |
2.2400 |
16 |
2.0400 |
2.1800 |
236,455 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.16% |
-0.9560 |
0.0753 |
-0.0410 |
0.0365 |
-0.0196 |
1.3404 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P750.00 |
2.1100 |
80 |
2.2800 |
187 |
2.0400 |
2.1800 |
236,455 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.99% |
-0.9133 |
0.1010 |
-0.1076 |
0.0618 |
-0.0188 |
1.3404 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P750.00 |
2.1100 |
80 |
2.3200 |
95 |
2.0400 |
2.1800 |
236,455 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.69% |
-0.9331 |
0.0897 |
-0.0776 |
0.0508 |
-0.0192 |
1.3404 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P750.00 |
2.0700 |
81 |
2.3000 |
80 |
2.0400 |
2.1300 |
236,454 |
1 | 0.6400 |
6.8900 |
0.0700 |
2.63% |
-0.9833 |
0.0403 |
-0.0043 |
0.0162 |
-0.0202 |
1.3404 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P750.00 |
2.0300 |
200 |
2.2400 |
94 |
2.0400 |
2.2800 |
236,453 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.63% |
-0.9805 |
0.0460 |
-0.0074 |
0.0185 |
-0.0201 |
1.3404 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P750.00 |
2.1500 |
80 |
2.3400 |
95 |
2.0400 |
2.2800 |
236,453 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.64% |
-0.9392 |
0.0846 |
-0.0694 |
0.0471 |
-0.0193 |
1.3404 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P750.00 |
2.1600 |
80 |
2.3100 |
80 |
2.0400 |
2.2800 |
236,453 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.41% |
-0.9508 |
0.0764 |
-0.0514 |
0.0399 |
-0.0195 |
1.3404 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P750.00 |
2.1700 |
80 |
2.3500 |
80 |
2.0400 |
2.2800 |
236,453 |
2 | 0.6400 |
6.8900 |
0.0700 |
3.66% |
-0.9394 |
0.0839 |
-0.0695 |
0.0470 |
-0.0193 |
1.3404 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P750.00 |
2.2800 |
2 |
2.3500 |
1 |
2.0400 |
2.1800 |
236,451 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.31% |
-0.9078 |
0.0981 |
-0.1236 |
0.0647 |
-0.0187 |
1.3404 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P750.00 |
2.2600 |
2 |
2.3500 |
80 |
2.0400 |
2.1800 |
236,451 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.36% |
-0.9035 |
0.1002 |
-0.1303 |
0.0669 |
-0.0186 |
1.3404 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P750.00 |
2.2600 |
2 |
2.3500 |
171 |
2.0400 |
2.1800 |
236,451 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.29% |
-0.9075 |
0.0986 |
-0.1235 |
0.0649 |
-0.0187 |
1.3404 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P750.00 |
2.1500 |
80 |
2.3300 |
157 |
2.0400 |
2.1800 |
236,451 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.73% |
-0.9337 |
0.0883 |
-0.0777 |
0.0504 |
-0.0192 |
1.3404 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P750.00 |
2.1800 |
1 |
2.3500 |
152 |
2.0400 |
2.1800 |
236,451 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.93% |
-0.9242 |
0.0927 |
-0.0938 |
0.0558 |
-0.0190 |
1.3404 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P750.00 |
2.1800 |
88 |
2.3200 |
16 |
2.0400 |
2.1800 |
236,451 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.99% |
-0.9191 |
0.0959 |
-0.1012 |
0.0587 |
-0.0189 |
1.3404 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P750.00 |
2.1800 |
16 |
2.3400 |
94 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.01% |
-0.9194 |
0.0953 |
-0.1013 |
0.0585 |
-0.0189 |
1.3404 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P750.00 |
2.1800 |
191 |
2.3800 |
95 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.33% |
-0.9579 |
0.0689 |
-0.0420 |
0.0352 |
-0.0197 |
1.3404 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P750.00 |
2.1200 |
201 |
2.3800 |
103 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.75% |
-0.9812 |
0.0427 |
-0.0077 |
0.0180 |
-0.0202 |
1.3404 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P750.00 |
2.1200 |
201 |
2.3200 |
131 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.13% |
-0.9656 |
0.0620 |
-0.0299 |
0.0298 |
-0.0198 |
1.3404 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P750.00 |
2.1200 |
192 |
2.3500 |
200 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.13% |
-0.9644 |
0.0639 |
-0.0314 |
0.0307 |
-0.0198 |
1.3404 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P750.00 |
2.1000 |
173 |
2.3100 |
162 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.70% |
-0.9832 |
0.0395 |
-0.0049 |
0.0163 |
-0.0202 |
1.3404 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P750.00 |
2.1000 |
173 |
2.3000 |
80 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.70% |
-0.9809 |
0.0440 |
-0.0075 |
0.0182 |
-0.0202 |
1.3404 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P750.00 |
2.0700 |
201 |
2.2500 |
168 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.05% |
-0.9635 |
0.0671 |
-0.0310 |
0.0313 |
-0.0198 |
1.3404 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P750.00 |
2.0700 |
201 |
2.2500 |
3 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.19% |
-0.9562 |
0.0742 |
-0.0413 |
0.0363 |
-0.0197 |
1.3404 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P750.00 |
2.0700 |
201 |
2.2500 |
199 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.94% |
-0.9125 |
0.1031 |
-0.1069 |
0.0623 |
-0.0188 |
1.3404 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P750.00 |
2.0400 |
80 |
2.2300 |
80 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.39% |
-0.9429 |
0.0862 |
-0.0597 |
0.0448 |
-0.0194 |
1.3404 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P750.00 |
2.0100 |
80 |
2.2300 |
80 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.24% |
-0.9920 |
0.0251 |
0.0075 |
0.0086 |
-0.0204 |
1.3404 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P750.00 |
2.0100 |
80 |
2.2100 |
19 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.82% |
-0.9709 |
0.0600 |
-0.0198 |
0.0260 |
-0.0200 |
1.3404 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P750.00 |
2.0200 |
201 |
2.1900 |
14 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.98% |
-0.9629 |
0.0695 |
-0.0306 |
0.0317 |
-0.0198 |
1.3404 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P750.00 |
2.0100 |
201 |
2.1900 |
90 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.54% |
-0.9308 |
0.0960 |
-0.0761 |
0.0521 |
-0.0191 |
1.3404 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P750.00 |
2.0100 |
201 |
2.1900 |
13 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.24% |
-0.9486 |
0.0832 |
-0.0504 |
0.0413 |
-0.0195 |
1.3404 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P750.00 |
2.0100 |
200 |
2.1900 |
174 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.24% |
-0.9486 |
0.0832 |
-0.0504 |
0.0413 |
-0.0195 |
1.3404 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P750.00 |
2.0100 |
200 |
2.1900 |
162 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.35% |
-0.9422 |
0.0882 |
-0.0595 |
0.0453 |
-0.0194 |
1.3404 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P750.00 |
2.0400 |
196 |
2.2300 |
165 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.59% |
-0.9316 |
0.0940 |
-0.0764 |
0.0516 |
-0.0191 |
1.3404 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P750.00 |
2.0300 |
200 |
2.2600 |
147 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.03% |
-0.9633 |
0.0677 |
-0.0309 |
0.0315 |
-0.0198 |
1.3404 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P750.00 |
1.9800 |
104 |
2.2600 |
83 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.41% |
-0.9446 |
0.0838 |
-0.0582 |
0.0438 |
-0.0194 |
1.3404 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P750.00 |
1.9800 |
104 |
2.1600 |
79 |
2.0400 |
2.0200 |
236,450 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.41% |
-0.9357 |
0.0942 |
-0.0676 |
0.0492 |
-0.0192 |
1.3404 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P750.00 |
1.9800 |
104 |
2.1100 |
98 |
2.0400 |
2.0200 |
236,450 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.55% |
-0.9241 |
0.1027 |
-0.0833 |
0.0559 |
-0.0190 |
1.3404 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P750.00 |
1.9800 |
190 |
2.1000 |
80 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.70% |
-0.9139 |
0.1084 |
-0.0980 |
0.0615 |
-0.0188 |
1.3404 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P750.00 |
1.9800 |
79 |
2.0900 |
172 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.03% |
-0.8915 |
0.1180 |
-0.1315 |
0.0729 |
-0.0183 |
1.3404 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P750.00 |
1.9800 |
77 |
2.1000 |
190 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.16% |
-0.8838 |
0.1202 |
-0.1438 |
0.0766 |
-0.0182 |
1.3404 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P750.00 |
1.9800 |
77 |
2.1000 |
190 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.04% |
-0.8917 |
0.1176 |
-0.1316 |
0.0728 |
-0.0183 |
1.3404 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P750.00 |
1.8700 |
116 |
2.1300 |
79 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.09% |
-0.9521 |
0.0824 |
-0.0438 |
0.0390 |
-0.0196 |
1.3404 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P750.00 |
1.8700 |
115 |
2.1000 |
79 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.09% |
-0.9504 |
0.0847 |
-0.0455 |
0.0401 |
-0.0195 |
1.3404 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P750.00 |
1.8700 |
115 |
2.1000 |
94 |
2.0400 |
2.1100 |
236,449 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.09% |
-0.9495 |
0.0859 |
-0.0463 |
0.0407 |
-0.0195 |
1.3404 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P750.00 |
1.8700 |
124 |
2.0900 |
128 |
2.0400 |
2.1100 |
236,449 |
2 | 0.6400 |
6.8900 |
0.0700 |
3.09% |
-0.9465 |
0.0900 |
-0.0494 |
0.0426 |
-0.0195 |
1.3404 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P750.00 |
1.8700 |
124 |
2.0900 |
80 |
2.0400 |
2.0000 |
236,447 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.09% |
-0.9465 |
0.0900 |
-0.0494 |
0.0426 |
-0.0195 |
1.3404 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P750.00 |
1.8700 |
115 |
2.0700 |
100 |
2.0400 |
2.0000 |
236,447 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.37% |
-0.9277 |
0.1044 |
-0.0747 |
0.0539 |
-0.0191 |
1.3404 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P750.00 |
1.8700 |
115 |
2.0700 |
115 |
2.0400 |
2.0000 |
236,447 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.08% |
-0.9463 |
0.0906 |
-0.0493 |
0.0427 |
-0.0194 |
1.3404 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P750.00 |
1.8700 |
115 |
2.0900 |
115 |
2.0400 |
2.0000 |
236,447 |
25 | 0.6400 |
6.8900 |
0.0700 |
3.19% |
-0.9399 |
0.0953 |
-0.0582 |
0.0467 |
-0.0193 |
1.3404 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P750.00 |
1.8000 |
82 |
2.0000 |
25 |
2.0400 |
1.9400 |
236,422 |
1 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9567 |
0.0818 |
-0.0350 |
0.0360 |
-0.0197 |
1.3403 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P750.00 |
1.8000 |
81 |
2.0000 |
80 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9555 |
0.0837 |
-0.0362 |
0.0368 |
-0.0196 |
1.3403 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P750.00 |
1.8000 |
81 |
1.9900 |
101 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.87% |
-0.9520 |
0.0888 |
-0.0395 |
0.0391 |
-0.0196 |
1.3403 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P750.00 |
1.8000 |
81 |
1.9900 |
134 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.57% |
-0.9047 |
0.1212 |
-0.1026 |
0.0663 |
-0.0186 |
1.3403 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P750.00 |
1.7700 |
79 |
1.9000 |
80 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.79% |
-0.9510 |
0.0928 |
-0.0390 |
0.0397 |
-0.0195 |
1.3403 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P750.00 |
1.7500 |
80 |
1.8900 |
126 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.39% |
-0.9073 |
0.1249 |
-0.0945 |
0.0650 |
-0.0186 |
1.3403 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P750.00 |
1.7500 |
80 |
1.8700 |
85 |
2.0400 |
1.7800 |
236,421 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.38% |
-0.9070 |
0.1258 |
-0.0943 |
0.0652 |
-0.0186 |
1.3403 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P750.00 |
1.7500 |
80 |
1.8800 |
162 |
2.0400 |
1.7800 |
236,421 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.70% |
-0.8837 |
0.1351 |
-0.1264 |
0.0766 |
-0.0182 |
1.3403 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P750.00 |
1.7300 |
127 |
1.8600 |
11 |
2.0400 |
1.8800 |
236,420 |
0 | 0.6400 |
6.8900 |
0.0700 |
2.86% |
-0.9427 |
0.1027 |
-0.0479 |
0.0450 |
-0.0194 |
1.3403 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P750.00 |
1.7000 |
80 |
1.8500 |
136 |
2.0400 |
1.8800 |
236,420 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.52% |
-0.8910 |
0.1354 |
-0.1134 |
0.0732 |
-0.0183 |
1.3403 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P750.00 |
1.7400 |
12 |
1.8800 |
131 |
2.0400 |
1.8800 |
236,420 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.38% |
-0.9070 |
0.1258 |
-0.0943 |
0.0652 |
-0.0186 |
1.3403 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P750.00 |
1.7900 |
79 |
1.8900 |
111 |
2.0400 |
1.8800 |
236,420 |
26 | 0.6400 |
6.8900 |
0.0700 |
3.35% |
-0.9133 |
0.1205 |
-0.0877 |
0.0619 |
-0.0188 |
1.3403 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P750.00 |
1.8600 |
10 |
1.9600 |
136 |
2.0400 |
1.9800 |
236,394 |
0 | 0.6400 |
6.8900 |
0.0700 |
4.07% |
-0.8713 |
0.1319 |
-0.1522 |
0.0823 |
-0.0179 |
1.3402 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P750.00 |
1.8600 |
80 |
1.9900 |
110 |
2.0400 |
1.9800 |
236,394 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.61% |
-0.9057 |
0.1189 |
-0.1032 |
0.0658 |
-0.0186 |
1.3402 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P750.00 |
1.8600 |
79 |
1.9800 |
89 |
2.0400 |
1.9800 |
236,394 |
10 | 0.6400 |
6.8900 |
0.0700 |
3.74% |
-0.8962 |
0.1232 |
-0.1163 |
0.0706 |
-0.0184 |
1.3402 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P750.00 |
1.8600 |
80 |
2.0200 |
89 |
2.0400 |
1.9800 |
236,384 |
1 | 0.6400 |
6.8900 |
0.0700 |
3.49% |
-0.9161 |
0.1128 |
-0.0893 |
0.0603 |
-0.0188 |
1.3402 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P750.00 |
1.9200 |
94 |
2.0600 |
90 |
2.0400 |
1.9800 |
236,383 |
7 | 0.6400 |
6.8900 |
0.0700 |
3.84% |
-0.8985 |
0.1180 |
-0.1177 |
0.0694 |
-0.0185 |
1.3402 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P750.00 |
1.8800 |
17 |
2.0300 |
12 |
2.0400 |
1.8800 |
236,376 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.65% |
-0.9066 |
0.1166 |
-0.1037 |
0.0654 |
-0.0186 |
1.3402 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P750.00 |
1.8600 |
17 |
1.9900 |
90 |
2.0400 |
1.8800 |
236,376 |
10 | 0.6400 |
6.8900 |
0.0700 |
3.81% |
-0.8920 |
0.1245 |
-0.1228 |
0.0727 |
-0.0183 |
1.3402 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P750.00 |
1.8600 |
17 |
1.9400 |
80 |
2.0400 |
1.9000 |
236,366 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.89% |
-0.8827 |
0.1293 |
-0.1345 |
0.0771 |
-0.0181 |
1.3402 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P750.00 |
1.8200 |
79 |
1.9400 |
80 |
2.0400 |
1.9000 |
236,366 |
0 | 0.6400 |
6.8900 |
0.0700 |
3.68% |
-0.8949 |
0.1264 |
-0.1155 |
0.0713 |
-0.0184 |
1.3402 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P750.00 |
1.7700 |
81 |
1.9700 |
80 |
2.0400 |
1.9000 |
236,366 |
— | 0.6400 |
6.8900 |
0.0700 |
2.95% |
-0.9443 |
0.0972 |
-0.0485 |
0.0440 |
-0.0194 |
1.3402 |