◢
QQQ8Oct26P752.00 – 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 |
QQQ8Oct26P752.00 |
3.8500 |
6 |
4.3300 |
2 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
7.45% |
-0.9125 |
0.0545 |
-0.2161 |
0.0623 |
-0.0188 |
1.0155 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P752.00 |
3.9100 |
16 |
4.1000 |
16 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.52% |
-0.9879 |
0.0178 |
-0.0107 |
0.0123 |
-0.0204 |
1.0155 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P752.00 |
3.8700 |
80 |
4.0800 |
16 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.32% |
-0.9718 |
0.0310 |
-0.0504 |
0.0253 |
-0.0200 |
1.0155 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P752.00 |
3.9200 |
25 |
4.1100 |
16 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.32% |
-0.9720 |
0.0309 |
-0.0500 |
0.0252 |
-0.0200 |
1.0155 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P752.00 |
3.8800 |
58 |
4.0800 |
34 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.46% |
-0.9684 |
0.0332 |
-0.0590 |
0.0278 |
-0.0200 |
1.0155 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P752.00 |
3.8800 |
80 |
4.0800 |
44 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.46% |
-0.9673 |
0.0342 |
-0.0613 |
0.0286 |
-0.0199 |
1.0155 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P752.00 |
3.8900 |
1 |
4.0800 |
45 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.47% |
-0.9673 |
0.0341 |
-0.0614 |
0.0286 |
-0.0199 |
1.0155 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P752.00 |
3.9200 |
95 |
4.1100 |
16 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.32% |
-0.9720 |
0.0309 |
-0.0500 |
0.0252 |
-0.0200 |
1.0155 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P752.00 |
3.9200 |
200 |
4.1100 |
16 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
3.96% |
-0.9951 |
0.0092 |
0.0063 |
0.0056 |
-0.0205 |
1.0155 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P752.00 |
3.9400 |
9 |
4.0900 |
60 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.81% |
-0.9593 |
0.0384 |
-0.0826 |
0.0342 |
-0.0198 |
1.0155 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P752.00 |
3.9400 |
120 |
4.1200 |
80 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.68% |
-0.9634 |
0.0361 |
-0.0724 |
0.0314 |
-0.0199 |
1.0155 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P752.00 |
3.9500 |
79 |
4.1300 |
53 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.84% |
-0.9594 |
0.0381 |
-0.0829 |
0.0341 |
-0.0198 |
1.0155 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P752.00 |
3.9600 |
2 |
4.1300 |
71 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.11% |
-0.9521 |
0.0417 |
-0.1025 |
0.0390 |
-0.0196 |
1.0155 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P752.00 |
3.9700 |
9 |
4.1400 |
120 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.24% |
-0.9488 |
0.0431 |
-0.1118 |
0.0412 |
-0.0196 |
1.0155 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P752.00 |
3.9600 |
200 |
4.1600 |
44 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.91% |
-0.9821 |
0.0229 |
-0.0251 |
0.0172 |
-0.0202 |
1.0155 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P752.00 |
3.9300 |
15 |
4.1300 |
49 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.13% |
-0.9768 |
0.0273 |
-0.0381 |
0.0215 |
-0.0201 |
1.0155 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P752.00 |
3.9000 |
200 |
4.0900 |
46 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.84% |
-0.9819 |
0.0235 |
-0.0250 |
0.0174 |
-0.0202 |
1.0155 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P752.00 |
3.8900 |
7 |
4.1100 |
200 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.84% |
-0.9819 |
0.0234 |
-0.0250 |
0.0174 |
-0.0202 |
1.0155 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P752.00 |
3.8900 |
9 |
4.0900 |
57 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
3.94% |
-0.9950 |
0.0093 |
0.0063 |
0.0056 |
-0.0205 |
1.0155 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P752.00 |
3.8800 |
6 |
4.0800 |
17 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.07% |
-0.9774 |
0.0271 |
-0.0363 |
0.0210 |
-0.0201 |
1.0155 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P752.00 |
3.8800 |
6 |
4.0700 |
120 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.07% |
-0.9766 |
0.0279 |
-0.0379 |
0.0217 |
-0.0201 |
1.0155 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P752.00 |
3.8800 |
6 |
4.0700 |
56 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.07% |
-0.9766 |
0.0279 |
-0.0379 |
0.0217 |
-0.0201 |
1.0155 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P752.00 |
3.9200 |
43 |
4.0900 |
94 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.80% |
-0.9593 |
0.0385 |
-0.0825 |
0.0342 |
-0.0198 |
1.0155 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P752.00 |
3.9600 |
101 |
4.1000 |
120 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.21% |
-0.9485 |
0.0434 |
-0.1117 |
0.0413 |
-0.0195 |
1.0155 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P752.00 |
3.9600 |
120 |
4.1500 |
29 |
4.0400 |
4.0300 |
247,517 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.37% |
-0.9721 |
0.0305 |
-0.0504 |
0.0251 |
-0.0200 |
1.0155 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P752.00 |
3.9600 |
105 |
4.1200 |
16 |
4.0400 |
4.0300 |
247,517 |
3 | 1.1400 |
8.7600 |
0.1300 |
4.55% |
-0.9879 |
0.0176 |
-0.0108 |
0.0123 |
-0.0204 |
1.0155 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P752.00 |
3.9400 |
120 |
4.1200 |
105 |
4.0400 |
4.0000 |
247,514 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.88% |
-0.9820 |
0.0231 |
-0.0251 |
0.0173 |
-0.0202 |
1.0155 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P752.00 |
3.8800 |
78 |
4.0700 |
120 |
4.0400 |
4.0000 |
247,514 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.82% |
-0.9832 |
0.0221 |
-0.0222 |
0.0163 |
-0.0203 |
1.0155 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P752.00 |
3.8800 |
78 |
4.0700 |
120 |
4.0400 |
4.0000 |
247,514 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.82% |
-0.9818 |
0.0236 |
-0.0250 |
0.0175 |
-0.0202 |
1.0155 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P752.00 |
3.8800 |
6 |
4.0400 |
2 |
4.0400 |
4.0000 |
247,514 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.05% |
-0.9526 |
0.0418 |
-0.1004 |
0.0387 |
-0.0196 |
1.0155 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P752.00 |
3.9000 |
15 |
4.0900 |
282 |
4.0400 |
4.0000 |
247,514 |
1 | 1.1400 |
8.7600 |
0.1300 |
6.05% |
-0.9517 |
0.0424 |
-0.1021 |
0.0393 |
-0.0196 |
1.0155 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P752.00 |
3.9000 |
6 |
4.1200 |
94 |
4.0400 |
4.0500 |
247,513 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.85% |
-0.9820 |
0.0233 |
-0.0250 |
0.0174 |
-0.0202 |
1.0155 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P752.00 |
3.9000 |
6 |
4.0900 |
7 |
4.0400 |
4.0500 |
247,513 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.84% |
-0.9819 |
0.0235 |
-0.0250 |
0.0174 |
-0.0202 |
1.0155 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P752.00 |
3.8800 |
9 |
4.0600 |
120 |
4.0400 |
4.0500 |
247,513 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.27% |
-0.9717 |
0.0314 |
-0.0499 |
0.0254 |
-0.0200 |
1.0155 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P752.00 |
3.8800 |
8 |
4.0600 |
120 |
4.0400 |
4.0500 |
247,513 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.27% |
-0.9717 |
0.0314 |
-0.0499 |
0.0254 |
-0.0200 |
1.0155 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P752.00 |
3.9800 |
3 |
4.1300 |
94 |
4.0400 |
4.0500 |
247,513 |
4 | 1.1400 |
8.7600 |
0.1300 |
5.99% |
-0.9559 |
0.0398 |
-0.0927 |
0.0365 |
-0.0197 |
1.0155 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P752.00 |
4.0500 |
4 |
4.1700 |
31 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.53% |
-0.9427 |
0.0449 |
-0.1303 |
0.0450 |
-0.0194 |
1.0155 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P752.00 |
4.0500 |
104 |
4.1700 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.30% |
-0.9493 |
0.0423 |
-0.1121 |
0.0408 |
-0.0196 |
1.0155 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P752.00 |
4.0300 |
120 |
4.1700 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.17% |
-0.9526 |
0.0409 |
-0.1028 |
0.0387 |
-0.0196 |
1.0155 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P752.00 |
4.0300 |
180 |
4.1700 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.42% |
-0.9724 |
0.0300 |
-0.0504 |
0.0249 |
-0.0200 |
1.0155 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P752.00 |
4.0000 |
120 |
4.1700 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.19% |
-0.9770 |
0.0268 |
-0.0382 |
0.0213 |
-0.0201 |
1.0155 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P752.00 |
4.0000 |
120 |
4.1700 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.74% |
-0.9638 |
0.0353 |
-0.0725 |
0.0311 |
-0.0199 |
1.0155 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P752.00 |
4.0000 |
120 |
4.1700 |
148 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.93% |
-0.9822 |
0.0227 |
-0.0252 |
0.0171 |
-0.0202 |
1.0155 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P752.00 |
4.0000 |
120 |
4.1900 |
120 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.60% |
-0.9881 |
0.0172 |
-0.0107 |
0.0121 |
-0.0204 |
1.0155 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P752.00 |
4.0000 |
28 |
4.1900 |
16 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.20% |
-0.9771 |
0.0267 |
-0.0382 |
0.0213 |
-0.0201 |
1.0155 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P752.00 |
4.0100 |
17 |
4.2100 |
19 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.62% |
-0.9881 |
0.0171 |
-0.0108 |
0.0121 |
-0.0204 |
1.0155 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P752.00 |
4.0100 |
18 |
4.2100 |
18 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.96% |
-0.9823 |
0.0225 |
-0.0252 |
0.0171 |
-0.0202 |
1.0155 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P752.00 |
4.0500 |
1 |
4.1800 |
20 |
4.0400 |
4.0500 |
247,509 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.78% |
-0.9639 |
0.0350 |
-0.0729 |
0.0310 |
-0.0199 |
1.0155 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P752.00 |
4.0500 |
1 |
4.1500 |
16 |
4.0400 |
4.0500 |
247,509 |
3 | 1.1400 |
8.7600 |
0.1300 |
6.17% |
-0.9526 |
0.0409 |
-0.1028 |
0.0387 |
-0.0196 |
1.0155 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P752.00 |
3.9600 |
45 |
4.1500 |
16 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.15% |
-0.9769 |
0.0271 |
-0.0381 |
0.0214 |
-0.0201 |
1.0154 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P752.00 |
3.9500 |
45 |
4.1500 |
52 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.15% |
-0.9769 |
0.0271 |
-0.0381 |
0.0214 |
-0.0201 |
1.0154 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P752.00 |
3.9300 |
95 |
4.1100 |
1 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.53% |
-0.9879 |
0.0177 |
-0.0107 |
0.0123 |
-0.0204 |
1.0154 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P752.00 |
3.9000 |
80 |
4.0100 |
9 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.05% |
-0.9765 |
0.0281 |
-0.0379 |
0.0217 |
-0.0201 |
1.0154 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P752.00 |
3.8900 |
9 |
4.0100 |
120 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.99% |
-0.9513 |
0.0430 |
-0.1019 |
0.0395 |
-0.0196 |
1.0154 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P752.00 |
3.8900 |
9 |
4.0100 |
120 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.73% |
-0.9588 |
0.0393 |
-0.0822 |
0.0345 |
-0.0198 |
1.0154 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P752.00 |
3.8300 |
120 |
4.0100 |
200 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.01% |
-0.9763 |
0.0284 |
-0.0377 |
0.0218 |
-0.0201 |
1.0154 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P752.00 |
3.9000 |
6 |
4.0300 |
201 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.34% |
-0.9413 |
0.0472 |
-0.1291 |
0.0459 |
-0.0194 |
1.0154 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P752.00 |
3.9000 |
6 |
4.0600 |
120 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.90% |
-0.9552 |
0.0408 |
-0.0924 |
0.0370 |
-0.0197 |
1.0154 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P752.00 |
3.8900 |
60 |
4.0500 |
120 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.27% |
-0.9717 |
0.0314 |
-0.0499 |
0.0254 |
-0.0200 |
1.0154 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P752.00 |
3.8800 |
6 |
4.0400 |
24 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.44% |
-0.9671 |
0.0345 |
-0.0613 |
0.0287 |
-0.0199 |
1.0154 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P752.00 |
3.8700 |
9 |
3.9800 |
8 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.39% |
-0.9890 |
0.0168 |
-0.0077 |
0.0113 |
-0.0204 |
1.0154 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P752.00 |
3.8000 |
60 |
3.9600 |
8 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.39% |
-0.9879 |
0.0182 |
-0.0098 |
0.0123 |
-0.0204 |
1.0154 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P752.00 |
3.8000 |
79 |
3.9600 |
33 |
4.0400 |
3.8600 |
247,506 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.39% |
-0.9876 |
0.0187 |
-0.0105 |
0.0126 |
-0.0203 |
1.0154 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P752.00 |
3.8000 |
282 |
3.8600 |
1 |
4.0400 |
3.8600 |
247,506 |
1 | 1.1400 |
8.7600 |
0.1300 |
5.63% |
-0.9594 |
0.0396 |
-0.0794 |
0.0341 |
-0.0198 |
1.0154 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P752.00 |
3.8000 |
120 |
3.9300 |
36 |
4.0400 |
3.9000 |
247,505 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.63% |
-0.9582 |
0.0405 |
-0.0817 |
0.0350 |
-0.0197 |
1.0154 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P752.00 |
3.8000 |
120 |
3.9400 |
79 |
4.0400 |
3.9000 |
247,505 |
1 | 1.1400 |
8.7600 |
0.1300 |
3.83% |
-0.9949 |
0.0098 |
0.0063 |
0.0058 |
-0.0205 |
1.0154 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P752.00 |
3.8000 |
120 |
3.9800 |
79 |
4.0400 |
3.8900 |
247,504 |
1 | 1.1400 |
8.7600 |
0.1300 |
5.18% |
-0.9713 |
0.0323 |
-0.0497 |
0.0257 |
-0.0200 |
1.0154 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P752.00 |
3.8000 |
120 |
3.9900 |
34 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
3.86% |
-0.9949 |
0.0097 |
0.0063 |
0.0057 |
-0.0205 |
1.0154 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P752.00 |
3.8600 |
14 |
4.0500 |
9 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.26% |
-0.9716 |
0.0316 |
-0.0500 |
0.0255 |
-0.0200 |
1.0154 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P752.00 |
3.8600 |
1 |
4.0500 |
9 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.05% |
-0.9765 |
0.0281 |
-0.0379 |
0.0217 |
-0.0201 |
1.0154 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P752.00 |
3.8900 |
120 |
4.0500 |
15 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.89% |
-0.9576 |
0.0392 |
-0.0875 |
0.0354 |
-0.0197 |
1.0154 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P752.00 |
3.8400 |
81 |
4.0500 |
120 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.89% |
-0.9576 |
0.0392 |
-0.0875 |
0.0354 |
-0.0197 |
1.0154 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P752.00 |
3.7900 |
101 |
4.0200 |
201 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.89% |
-0.9543 |
0.0416 |
-0.0940 |
0.0376 |
-0.0197 |
1.0154 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P752.00 |
3.8900 |
1 |
4.0500 |
28 |
4.0400 |
3.9800 |
247,503 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.89% |
-0.9552 |
0.0410 |
-0.0923 |
0.0370 |
-0.0197 |
1.0154 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P752.00 |
3.9800 |
3 |
4.0800 |
45 |
4.0400 |
3.9800 |
247,503 |
3 | 1.1400 |
8.7600 |
0.1300 |
6.89% |
-0.9272 |
0.0513 |
-0.1706 |
0.0542 |
-0.0191 |
1.0154 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P752.00 |
3.9800 |
3 |
4.1200 |
16 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.92% |
-0.9274 |
0.0509 |
-0.1708 |
0.0540 |
-0.0191 |
1.0153 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P752.00 |
3.9800 |
3 |
4.1200 |
79 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.23% |
-0.9487 |
0.0431 |
-0.1118 |
0.0412 |
-0.0196 |
1.0153 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P752.00 |
3.9800 |
57 |
4.1600 |
2 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.17% |
-0.9770 |
0.0269 |
-0.0382 |
0.0213 |
-0.0201 |
1.0153 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P752.00 |
3.9800 |
3 |
4.1600 |
29 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.38% |
-0.9722 |
0.0303 |
-0.0503 |
0.0250 |
-0.0200 |
1.0153 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P752.00 |
3.9800 |
33 |
4.1700 |
95 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.88% |
-0.9597 |
0.0376 |
-0.0830 |
0.0339 |
-0.0198 |
1.0153 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P752.00 |
4.0000 |
95 |
4.1900 |
20 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.59% |
-0.9679 |
0.0328 |
-0.0618 |
0.0281 |
-0.0199 |
1.0153 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P752.00 |
3.9900 |
15 |
4.1700 |
95 |
4.0400 |
4.0500 |
247,500 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.74% |
-0.9637 |
0.0354 |
-0.0725 |
0.0311 |
-0.0199 |
1.0153 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P752.00 |
3.9900 |
197 |
4.1900 |
200 |
4.0400 |
4.0500 |
247,500 |
7 | 1.1400 |
8.7600 |
0.1300 |
5.40% |
-0.9723 |
0.0301 |
-0.0504 |
0.0249 |
-0.0200 |
1.0153 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P752.00 |
3.9500 |
124 |
4.0800 |
115 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.32% |
-0.9720 |
0.0309 |
-0.0500 |
0.0252 |
-0.0200 |
1.0153 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P752.00 |
3.9500 |
124 |
4.0800 |
115 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.66% |
-0.9633 |
0.0363 |
-0.0723 |
0.0315 |
-0.0199 |
1.0153 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P752.00 |
3.9100 |
200 |
4.0800 |
115 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.48% |
-0.9674 |
0.0340 |
-0.0614 |
0.0286 |
-0.0199 |
1.0153 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P752.00 |
3.9200 |
142 |
4.0800 |
115 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.10% |
-0.9767 |
0.0276 |
-0.0380 |
0.0216 |
-0.0201 |
1.0153 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P752.00 |
3.8800 |
17 |
4.0800 |
3 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.49% |
-0.9882 |
0.0175 |
-0.0097 |
0.0120 |
-0.0204 |
1.0153 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P752.00 |
3.8700 |
118 |
4.0800 |
143 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.49% |
-0.9878 |
0.0180 |
-0.0106 |
0.0124 |
-0.0204 |
1.0153 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P752.00 |
3.9000 |
128 |
4.1000 |
143 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.93% |
-0.9554 |
0.0405 |
-0.0925 |
0.0368 |
-0.0197 |
1.0153 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P752.00 |
3.9300 |
143 |
4.1200 |
143 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.96% |
-0.9556 |
0.0402 |
-0.0926 |
0.0367 |
-0.0197 |
1.0153 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P752.00 |
3.8500 |
143 |
4.0700 |
130 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.80% |
-0.9824 |
0.0231 |
-0.0238 |
0.0170 |
-0.0202 |
1.0153 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P752.00 |
3.8500 |
143 |
4.0700 |
130 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.80% |
-0.9818 |
0.0238 |
-0.0249 |
0.0175 |
-0.0202 |
1.0153 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P752.00 |
3.8800 |
143 |
4.0700 |
130 |
4.0400 |
4.0200 |
247,493 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.62% |
-0.9630 |
0.0368 |
-0.0721 |
0.0317 |
-0.0198 |
1.0153 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P752.00 |
3.8100 |
143 |
4.0100 |
79 |
4.0400 |
4.0200 |
247,493 |
5 | 1.1400 |
8.7600 |
0.1300 |
5.86% |
-0.9570 |
0.0398 |
-0.0881 |
0.0358 |
-0.0197 |
1.0153 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P752.00 |
3.8500 |
118 |
4.0400 |
120 |
4.0400 |
4.0000 |
247,488 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.86% |
-0.9550 |
0.0413 |
-0.0922 |
0.0371 |
-0.0197 |
1.0152 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P752.00 |
3.9000 |
1 |
4.0800 |
80 |
4.0400 |
4.0000 |
247,488 |
2 | 1.1400 |
8.7600 |
0.1300 |
6.27% |
-0.9448 |
0.0455 |
-0.1205 |
0.0437 |
-0.0195 |
1.0152 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P752.00 |
3.9000 |
83 |
4.0900 |
88 |
4.0400 |
4.0000 |
247,486 |
5 | 1.1400 |
8.7600 |
0.1300 |
5.09% |
-0.9767 |
0.0277 |
-0.0380 |
0.0216 |
-0.0201 |
1.0152 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1400 |
95 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.48% |
-0.9424 |
0.0455 |
-0.1299 |
0.0452 |
-0.0194 |
1.0151 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1400 |
95 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.67% |
-0.9363 |
0.0478 |
-0.1468 |
0.0489 |
-0.0193 |
1.0151 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1400 |
79 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.48% |
-0.9424 |
0.0455 |
-0.1299 |
0.0452 |
-0.0194 |
1.0151 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1600 |
26 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.15% |
-0.9524 |
0.0412 |
-0.1026 |
0.0388 |
-0.0196 |
1.0151 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1800 |
95 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.16% |
-0.9525 |
0.0410 |
-0.1027 |
0.0387 |
-0.0196 |
1.0151 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1600 |
120 |
4.0400 |
4.1100 |
247,481 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.58% |
-0.9678 |
0.0330 |
-0.0618 |
0.0282 |
-0.0199 |
1.0151 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1100 |
1 |
4.0400 |
4.1100 |
247,481 |
31 | 1.1400 |
8.7600 |
0.1300 |
5.86% |
-0.9596 |
0.0379 |
-0.0828 |
0.0340 |
-0.0198 |
1.0151 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1400 |
126 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.26% |
-0.9489 |
0.0428 |
-0.1119 |
0.0411 |
-0.0196 |
1.0147 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1800 |
142 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.70% |
-0.9365 |
0.0475 |
-0.1470 |
0.0488 |
-0.0193 |
1.0147 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P752.00 |
4.0100 |
142 |
4.2000 |
62 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.21% |
-0.9771 |
0.0266 |
-0.0383 |
0.0212 |
-0.0201 |
1.0147 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P752.00 |
4.0700 |
138 |
4.2500 |
120 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.48% |
-0.9726 |
0.0294 |
-0.0508 |
0.0247 |
-0.0200 |
1.0147 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P752.00 |
4.1100 |
105 |
4.2900 |
95 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.03% |
-0.9606 |
0.0361 |
-0.0837 |
0.0333 |
-0.0198 |
1.0147 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P752.00 |
4.1000 |
120 |
4.2800 |
37 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.11% |
-0.9952 |
0.0086 |
0.0062 |
0.0054 |
-0.0205 |
1.0147 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P752.00 |
4.0500 |
105 |
4.2500 |
105 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.08% |
-0.9952 |
0.0087 |
0.0062 |
0.0054 |
-0.0205 |
1.0147 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P752.00 |
4.0500 |
142 |
4.2500 |
105 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.08% |
-0.9952 |
0.0087 |
0.0062 |
0.0054 |
-0.0205 |
1.0147 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P752.00 |
4.0400 |
142 |
4.2500 |
105 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.99% |
-0.9824 |
0.0222 |
-0.0253 |
0.0170 |
-0.0202 |
1.0147 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P752.00 |
4.0400 |
142 |
4.2500 |
105 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.65% |
-0.9882 |
0.0169 |
-0.0108 |
0.0120 |
-0.0204 |
1.0147 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P752.00 |
4.0400 |
142 |
4.2500 |
105 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.65% |
-0.9882 |
0.0169 |
-0.0108 |
0.0120 |
-0.0204 |
1.0147 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P752.00 |
4.0300 |
143 |
4.2500 |
100 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.25% |
-0.9773 |
0.0263 |
-0.0384 |
0.0211 |
-0.0201 |
1.0147 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P752.00 |
4.0100 |
143 |
4.2100 |
95 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.62% |
-0.9881 |
0.0171 |
-0.0108 |
0.0121 |
-0.0204 |
1.0147 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P752.00 |
4.0000 |
7 |
4.1400 |
127 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.87% |
-0.9597 |
0.0377 |
-0.0830 |
0.0339 |
-0.0198 |
1.0147 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P752.00 |
4.0100 |
143 |
4.1800 |
78 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.17% |
-0.9526 |
0.0409 |
-0.1027 |
0.0387 |
-0.0196 |
1.0147 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P752.00 |
4.0000 |
127 |
4.1500 |
78 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.18% |
-0.9777 |
0.0262 |
-0.0368 |
0.0208 |
-0.0201 |
1.0147 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P752.00 |
4.0000 |
127 |
4.1500 |
143 |
4.0400 |
4.0900 |
247,450 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.18% |
-0.9770 |
0.0269 |
-0.0382 |
0.0213 |
-0.0201 |
1.0147 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P752.00 |
4.0000 |
127 |
4.1800 |
143 |
4.0400 |
4.0900 |
247,450 |
89 | 1.1400 |
8.7600 |
0.1300 |
6.16% |
-0.9525 |
0.0410 |
-0.1027 |
0.0387 |
-0.0196 |
1.0147 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P752.00 |
4.0600 |
3 |
4.1800 |
91 |
4.0400 |
4.0900 |
247,361 |
1 | 1.1400 |
8.7600 |
0.1300 |
6.32% |
-0.9494 |
0.0421 |
-0.1122 |
0.0408 |
-0.0196 |
1.0136 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P752.00 |
4.0000 |
32 |
4.1800 |
90 |
4.0400 |
4.1100 |
247,360 |
31 | 1.1400 |
8.7600 |
0.1300 |
5.19% |
-0.9771 |
0.0267 |
-0.0382 |
0.0213 |
-0.0201 |
1.0136 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P752.00 |
4.0000 |
16 |
4.1800 |
142 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.59% |
-0.9679 |
0.0329 |
-0.0618 |
0.0282 |
-0.0199 |
1.0132 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P752.00 |
4.0000 |
5 |
4.1800 |
142 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.04% |
-0.9561 |
0.0393 |
-0.0932 |
0.0364 |
-0.0197 |
1.0132 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P752.00 |
4.0400 |
118 |
4.2200 |
142 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.85% |
-0.9339 |
0.0479 |
-0.1558 |
0.0503 |
-0.0193 |
1.0132 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P752.00 |
4.0400 |
118 |
4.2300 |
143 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.24% |
-0.9772 |
0.0263 |
-0.0384 |
0.0211 |
-0.0201 |
1.0132 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P752.00 |
4.0400 |
118 |
4.2300 |
143 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.45% |
-0.9725 |
0.0296 |
-0.0505 |
0.0247 |
-0.0200 |
1.0132 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P752.00 |
4.0900 |
143 |
4.2700 |
143 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.27% |
-0.9532 |
0.0398 |
-0.1034 |
0.0383 |
-0.0196 |
1.0132 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P752.00 |
4.1300 |
143 |
4.3100 |
143 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.32% |
-0.9535 |
0.0393 |
-0.1037 |
0.0381 |
-0.0197 |
1.0132 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P752.00 |
4.1400 |
143 |
4.3000 |
45 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.74% |
-0.9686 |
0.0315 |
-0.0624 |
0.0276 |
-0.0200 |
1.0132 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P752.00 |
4.1400 |
3 |
4.2700 |
143 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.95% |
-0.9347 |
0.0468 |
-0.1566 |
0.0498 |
-0.0193 |
1.0132 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P752.00 |
4.2000 |
15 |
4.3400 |
120 |
4.0400 |
4.1500 |
247,329 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.73% |
-0.9442 |
0.0427 |
-0.1316 |
0.0440 |
-0.0195 |
1.0132 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P752.00 |
4.2000 |
120 |
4.3400 |
120 |
4.0400 |
4.1500 |
247,329 |
1 | 1.1400 |
8.7600 |
0.1300 |
6.73% |
-0.9442 |
0.0427 |
-0.1316 |
0.0440 |
-0.0195 |
1.0132 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P752.00 |
4.1600 |
120 |
4.3500 |
32 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.94% |
-0.9648 |
0.0334 |
-0.0735 |
0.0304 |
-0.0199 |
1.0132 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P752.00 |
4.1600 |
120 |
4.3500 |
3 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.11% |
-0.9828 |
0.0213 |
-0.0255 |
0.0167 |
-0.0203 |
1.0132 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P752.00 |
4.1600 |
120 |
4.3400 |
33 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.58% |
-0.9731 |
0.0284 |
-0.0509 |
0.0243 |
-0.0201 |
1.0132 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P752.00 |
4.1400 |
98 |
4.3200 |
120 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.92% |
-0.9657 |
0.0328 |
-0.0711 |
0.0297 |
-0.0199 |
1.0132 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P752.00 |
4.1400 |
120 |
4.3200 |
120 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.92% |
-0.9646 |
0.0337 |
-0.0735 |
0.0305 |
-0.0199 |
1.0132 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P752.00 |
4.1400 |
104 |
4.3200 |
14 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.34% |
-0.9776 |
0.0254 |
-0.0386 |
0.0208 |
-0.0201 |
1.0132 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P752.00 |
4.1200 |
105 |
4.3100 |
153 |
4.0400 |
4.2300 |
247,328 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.54% |
-0.9729 |
0.0288 |
-0.0508 |
0.0244 |
-0.0200 |
1.0132 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P752.00 |
4.1600 |
48 |
4.3300 |
134 |
4.0400 |
4.2300 |
247,328 |
2 | 1.1400 |
8.7600 |
0.1300 |
6.22% |
-0.9572 |
0.0374 |
-0.0941 |
0.0356 |
-0.0197 |
1.0132 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P752.00 |
4.2000 |
76 |
4.3700 |
121 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.81% |
-0.9690 |
0.0308 |
-0.0626 |
0.0274 |
-0.0200 |
1.0132 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P752.00 |
4.2000 |
93 |
4.3600 |
31 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.12% |
-0.9611 |
0.0351 |
-0.0841 |
0.0330 |
-0.0198 |
1.0132 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P752.00 |
4.1600 |
12 |
4.3100 |
93 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.09% |
-0.9616 |
0.0349 |
-0.0825 |
0.0326 |
-0.0198 |
1.0132 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P752.00 |
4.1700 |
98 |
4.3400 |
98 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.09% |
-0.9609 |
0.0354 |
-0.0840 |
0.0331 |
-0.0198 |
1.0132 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P752.00 |
4.1100 |
98 |
4.3100 |
121 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.54% |
-0.9745 |
0.0274 |
-0.0475 |
0.0233 |
-0.0201 |
1.0132 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P752.00 |
4.1100 |
48 |
4.3200 |
24 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.54% |
-0.9729 |
0.0288 |
-0.0508 |
0.0244 |
-0.0200 |
1.0132 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P752.00 |
4.0600 |
49 |
4.2600 |
11 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.27% |
-0.9773 |
0.0261 |
-0.0384 |
0.0210 |
-0.0201 |
1.0132 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P752.00 |
4.0600 |
22 |
4.2400 |
32 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.00% |
-0.9824 |
0.0221 |
-0.0253 |
0.0170 |
-0.0202 |
1.0132 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P752.00 |
4.0700 |
1 |
4.2400 |
10 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.47% |
-0.9464 |
0.0430 |
-0.1217 |
0.0427 |
-0.0195 |
1.0132 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P752.00 |
4.0500 |
11 |
4.2300 |
23 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.96% |
-0.9602 |
0.0368 |
-0.0832 |
0.0336 |
-0.0198 |
1.0132 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P752.00 |
4.0500 |
11 |
4.2300 |
11 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.46% |
-0.9726 |
0.0295 |
-0.0505 |
0.0247 |
-0.0200 |
1.0132 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P752.00 |
4.0300 |
11 |
4.2200 |
11 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.63% |
-0.9681 |
0.0325 |
-0.0620 |
0.0280 |
-0.0199 |
1.0132 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P752.00 |
4.0200 |
89 |
4.2100 |
28 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.62% |
-0.9680 |
0.0326 |
-0.0619 |
0.0281 |
-0.0199 |
1.0132 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P752.00 |
4.0200 |
10 |
4.1800 |
52 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.05% |
-0.9561 |
0.0392 |
-0.0932 |
0.0363 |
-0.0197 |
1.0132 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P752.00 |
4.0200 |
22 |
4.1900 |
10 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.77% |
-0.9638 |
0.0352 |
-0.0729 |
0.0311 |
-0.0199 |
1.0132 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P752.00 |
4.0100 |
5 |
4.1800 |
3 |
4.0400 |
4.1000 |
247,326 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.41% |
-0.9723 |
0.0300 |
-0.0504 |
0.0249 |
-0.0200 |
1.0132 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P752.00 |
4.0100 |
103 |
4.1800 |
88 |
4.0400 |
4.1000 |
247,326 |
100 | 1.1400 |
8.7600 |
0.1300 |
5.59% |
-0.9679 |
0.0328 |
-0.0618 |
0.0281 |
-0.0199 |
1.0132 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P752.00 |
4.0500 |
10 |
4.2200 |
14 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.09% |
-0.9564 |
0.0387 |
-0.0934 |
0.0361 |
-0.0197 |
1.0119 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P752.00 |
4.0600 |
89 |
4.2600 |
49 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.83% |
-0.9642 |
0.0345 |
-0.0730 |
0.0308 |
-0.0199 |
1.0119 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P752.00 |
4.0600 |
38 |
4.2500 |
16 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.47% |
-0.9727 |
0.0294 |
-0.0505 |
0.0246 |
-0.0200 |
1.0119 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P752.00 |
3.9800 |
13 |
4.1600 |
80 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.87% |
-0.9597 |
0.0377 |
-0.0830 |
0.0339 |
-0.0198 |
1.0119 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P752.00 |
3.9300 |
83 |
4.1200 |
34 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.51% |
-0.9675 |
0.0336 |
-0.0615 |
0.0284 |
-0.0199 |
1.0119 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P752.00 |
3.9000 |
82 |
4.0900 |
1 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.84% |
-0.9819 |
0.0235 |
-0.0250 |
0.0174 |
-0.0202 |
1.0119 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P752.00 |
3.8900 |
118 |
4.0800 |
89 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.63% |
-0.9631 |
0.0366 |
-0.0722 |
0.0316 |
-0.0198 |
1.0119 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P752.00 |
3.9200 |
80 |
4.0900 |
80 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.29% |
-0.9449 |
0.0452 |
-0.1206 |
0.0436 |
-0.0195 |
1.0119 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P752.00 |
3.9400 |
10 |
4.0900 |
80 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.30% |
-0.9450 |
0.0451 |
-0.1207 |
0.0435 |
-0.0195 |
1.0119 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P752.00 |
3.9500 |
90 |
4.1200 |
3 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.13% |
-0.9768 |
0.0273 |
-0.0381 |
0.0215 |
-0.0201 |
1.0119 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P752.00 |
3.9600 |
85 |
4.1000 |
10 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.68% |
-0.9634 |
0.0361 |
-0.0724 |
0.0314 |
-0.0199 |
1.0119 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P752.00 |
3.9100 |
90 |
4.0900 |
74 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.84% |
-0.9819 |
0.0234 |
-0.0250 |
0.0174 |
-0.0202 |
1.0119 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P752.00 |
3.9100 |
80 |
4.0900 |
30 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.05% |
-0.9518 |
0.0423 |
-0.1021 |
0.0392 |
-0.0196 |
1.0119 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P752.00 |
3.9100 |
80 |
4.0900 |
30 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
6.05% |
-0.9518 |
0.0423 |
-0.1021 |
0.0392 |
-0.0196 |
1.0119 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P752.00 |
3.8500 |
73 |
4.0600 |
80 |
4.0400 |
3.9600 |
247,226 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.43% |
-0.9671 |
0.0345 |
-0.0613 |
0.0288 |
-0.0199 |
1.0119 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P752.00 |
3.8500 |
118 |
4.0600 |
90 |
4.0400 |
3.9600 |
247,226 |
10 | 1.1400 |
8.7600 |
0.1300 |
4.80% |
-0.9818 |
0.0238 |
-0.0249 |
0.0175 |
-0.0202 |
1.0119 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P752.00 |
3.8300 |
118 |
4.0800 |
90 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.47% |
-0.9877 |
0.0182 |
-0.0106 |
0.0124 |
-0.0204 |
1.0118 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P752.00 |
3.8200 |
118 |
4.0500 |
73 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.45% |
-0.9877 |
0.0183 |
-0.0106 |
0.0125 |
-0.0204 |
1.0118 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P752.00 |
3.7900 |
58 |
4.0300 |
14 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.37% |
-0.9682 |
0.0340 |
-0.0582 |
0.0280 |
-0.0200 |
1.0118 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P752.00 |
3.7800 |
58 |
4.0200 |
35 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.37% |
-0.9668 |
0.0352 |
-0.0609 |
0.0290 |
-0.0199 |
1.0118 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P752.00 |
3.7600 |
59 |
3.9800 |
40 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.64% |
-0.9582 |
0.0404 |
-0.0818 |
0.0349 |
-0.0197 |
1.0118 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P752.00 |
3.6900 |
11 |
3.9300 |
35 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.06% |
-0.9724 |
0.0320 |
-0.0460 |
0.0249 |
-0.0200 |
1.0118 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P752.00 |
3.6800 |
79 |
3.8900 |
11 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.06% |
-0.9707 |
0.0336 |
-0.0492 |
0.0261 |
-0.0200 |
1.0118 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P752.00 |
3.6600 |
4 |
3.8600 |
1 |
4.0400 |
3.7900 |
247,216 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.28% |
-0.9872 |
0.0197 |
-0.0104 |
0.0129 |
-0.0203 |
1.0118 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P752.00 |
3.6600 |
4 |
3.8700 |
90 |
4.0400 |
3.7900 |
247,216 |
1 | 1.1400 |
8.7600 |
0.1300 |
5.37% |
-0.9616 |
0.0396 |
-0.0709 |
0.0326 |
-0.0198 |
1.0118 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P752.00 |
3.6500 |
43 |
3.8600 |
1 |
4.0400 |
3.7900 |
247,215 |
1 | 1.1400 |
8.7600 |
0.1300 |
5.48% |
-0.9599 |
0.0402 |
-0.0759 |
0.0338 |
-0.0198 |
1.0118 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P752.00 |
3.6400 |
43 |
3.8400 |
79 |
4.0400 |
3.8500 |
247,214 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.48% |
-0.9572 |
0.0424 |
-0.0809 |
0.0356 |
-0.0197 |
1.0118 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P752.00 |
3.7000 |
1 |
3.8800 |
79 |
4.0400 |
3.8500 |
247,214 |
3 | 1.1400 |
8.7600 |
0.1300 |
5.54% |
-0.9576 |
0.0416 |
-0.0812 |
0.0354 |
-0.0197 |
1.0118 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P752.00 |
3.7100 |
3 |
3.9200 |
90 |
4.0400 |
3.8500 |
247,211 |
3 | 1.1400 |
8.7600 |
0.1300 |
5.27% |
-0.9663 |
0.0363 |
-0.0604 |
0.0293 |
-0.0199 |
1.0118 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P752.00 |
3.7300 |
58 |
3.9500 |
55 |
4.0400 |
3.9200 |
247,208 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.46% |
-0.9621 |
0.0386 |
-0.0714 |
0.0323 |
-0.0198 |
1.0117 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P752.00 |
3.8000 |
3 |
4.0000 |
120 |
4.0400 |
3.9200 |
247,208 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.67% |
-0.9585 |
0.0400 |
-0.0820 |
0.0348 |
-0.0198 |
1.0117 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P752.00 |
3.8000 |
3 |
3.9700 |
90 |
4.0400 |
3.9200 |
247,208 |
10 | 1.1400 |
8.7600 |
0.1300 |
5.65% |
-0.9583 |
0.0402 |
-0.0819 |
0.0349 |
-0.0197 |
1.0117 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P752.00 |
3.8000 |
3 |
4.0000 |
79 |
4.0400 |
3.9400 |
247,198 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.74% |
-0.9815 |
0.0243 |
-0.0249 |
0.0177 |
-0.0202 |
1.0116 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P752.00 |
3.8000 |
9 |
4.0300 |
1 |
4.0400 |
3.9400 |
247,198 |
0 | 1.1400 |
8.7600 |
0.1300 |
3.86% |
-0.9952 |
0.0093 |
0.0067 |
0.0055 |
-0.0205 |
1.0116 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P752.00 |
3.7700 |
2 |
4.0200 |
85 |
4.0400 |
3.9400 |
247,198 |
1 | 1.1400 |
8.7600 |
0.1300 |
3.86% |
-0.9949 |
0.0097 |
0.0063 |
0.0057 |
-0.0205 |
1.0116 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P752.00 |
3.7400 |
6 |
3.9800 |
89 |
4.0400 |
3.8200 |
247,197 |
0 | 1.1400 |
8.7600 |
0.1300 |
4.70% |
-0.9814 |
0.0247 |
-0.0247 |
0.0178 |
-0.0202 |
1.0116 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P752.00 |
3.7300 |
3 |
3.9400 |
90 |
4.0400 |
3.8200 |
247,197 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.12% |
-0.9710 |
0.0330 |
-0.0495 |
0.0259 |
-0.0200 |
1.0116 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P752.00 |
3.7300 |
2 |
3.9300 |
38 |
4.0400 |
3.8200 |
247,197 |
0 | 1.1400 |
8.7600 |
0.1300 |
5.11% |
-0.9709 |
0.0331 |
-0.0494 |
0.0259 |
-0.0200 |
1.0116 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P752.00 |
3.7200 |
11 |
3.9600 |
66 |
4.0400 |
3.8200 |
247,197 |
— | 1.1400 |
8.7600 |
0.1300 |
5.01% |
-0.9745 |
0.0303 |
-0.0414 |
0.0233 |
-0.0201 |
1.0116 |