◢ QQQ8Oct26P753.00 – 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 QQQ8Oct26P753.00 4.8200 2 5.3200 2 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 8.44% -0.9328 0.0394 -0.1989 0.0510 -0.0193 1.1772
2026-10-08 13:14:57 QQQ8Oct26P753.00 4.9200 80 5.1000 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.87% -0.9848 0.0167 -0.0269 0.0150 -0.0203 1.1772
2026-10-08 13:14:53 QQQ8Oct26P753.00 4.9000 95 5.0800 1 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.81% -0.9958 0.0065 0.0058 0.0048 -0.0205 1.1772
2026-10-08 13:14:49 QQQ8Oct26P753.00 4.9100 95 5.1100 95 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.17% -0.9803 0.0198 -0.0407 0.0187 -0.0202 1.1772
2026-10-08 13:14:45 QQQ8Oct26P753.00 4.8900 94 5.0800 94 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.77% -0.9695 0.0260 -0.0746 0.0270 -0.0200 1.1772
2026-10-08 13:14:41 QQQ8Oct26P753.00 4.8900 95 5.0800 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.77% -0.9685 0.0267 -0.0769 0.0277 -0.0200 1.1772
2026-10-08 13:14:37 QQQ8Oct26P753.00 4.8900 16 5.0800 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.59% -0.9722 0.0248 -0.0654 0.0250 -0.0201 1.1772
2026-10-08 13:14:33 QQQ8Oct26P753.00 4.9300 201 5.1100 170 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.63% -0.9723 0.0245 -0.0655 0.0249 -0.0201 1.1772
2026-10-08 13:14:28 QQQ8Oct26P753.00 4.9300 201 5.1100 170 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.50% -0.9898 0.0126 -0.0120 0.0106 -0.0204 1.1772
2026-10-08 13:14:24 QQQ8Oct26P753.00 4.9600 67 5.0900 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.28% -0.9589 0.0309 -0.1089 0.0345 -0.0198 1.1772
2026-10-08 13:14:20 QQQ8Oct26P753.00 4.9600 201 5.1200 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.16% -0.9621 0.0294 -0.0987 0.0323 -0.0199 1.1772
2026-10-08 13:14:17 QQQ8Oct26P753.00 4.9600 201 5.1200 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.00% -0.9654 0.0279 -0.0880 0.0300 -0.0199 1.1772
2026-10-08 13:14:13 QQQ8Oct26P753.00 4.9600 201 5.1300 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.31% -0.9590 0.0307 -0.1090 0.0344 -0.0198 1.1772
2026-10-08 13:14:09 QQQ8Oct26P753.00 4.9600 201 5.1600 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.59% -0.9532 0.0329 -0.1287 0.0383 -0.0197 1.1772
2026-10-08 13:14:05 QQQ8Oct26P753.00 4.9600 201 5.1600 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.93% -0.9849 0.0164 -0.0271 0.0149 -0.0203 1.1772
2026-10-08 13:14:01 QQQ8Oct26P753.00 4.9300 201 5.0900 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.16% -0.9808 0.0194 -0.0392 0.0183 -0.0202 1.1772
2026-10-08 13:13:57 QQQ8Oct26P753.00 4.9100 120 5.0900 127 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.16% -0.9802 0.0199 -0.0406 0.0188 -0.0202 1.1772
2026-10-08 13:13:53 QQQ8Oct26P753.00 4.9100 120 5.0700 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.81% -0.9958 0.0065 0.0058 0.0048 -0.0205 1.1772
2026-10-08 13:13:49 QQQ8Oct26P753.00 4.9000 120 5.0700 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.59% -0.9729 0.0242 -0.0636 0.0245 -0.0201 1.1772
2026-10-08 13:13:45 QQQ8Oct26P753.00 4.9000 120 5.0700 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.59% -0.9729 0.0242 -0.0636 0.0245 -0.0201 1.1772
2026-10-08 13:13:41 QQQ8Oct26P753.00 4.9000 120 5.0700 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.59% -0.9722 0.0248 -0.0654 0.0250 -0.0201 1.1772
2026-10-08 13:13:37 QQQ8Oct26P753.00 4.9000 201 5.0700 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.59% -0.9722 0.0248 -0.0654 0.0250 -0.0201 1.1772
2026-10-08 13:13:33 QQQ8Oct26P753.00 4.9600 120 5.0800 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.41% -0.9559 0.0322 -0.1187 0.0365 -0.0197 1.1772
2026-10-08 13:13:29 QQQ8Oct26P753.00 4.9600 120 5.1000 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.42% -0.9559 0.0321 -0.1187 0.0365 -0.0197 1.1772
2026-10-08 13:13:25 QQQ8Oct26P753.00 4.9600 201 5.1200 129 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.52% -0.9898 0.0125 -0.0120 0.0106 -0.0204 1.1772
2026-10-08 13:13:21 QQQ8Oct26P753.00 4.9300 167 5.1200 110 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.79% -0.9962 0.0060 0.0069 0.0044 -0.0206 1.1772
2026-10-08 13:13:17 QQQ8Oct26P753.00 4.9300 201 5.0800 98 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.79% -0.9961 0.0061 0.0067 0.0045 -0.0206 1.1772
2026-10-08 13:13:13 QQQ8Oct26P753.00 4.9300 201 5.0600 1 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.79% -0.9962 0.0061 0.0067 0.0044 -0.0206 1.1772
2026-10-08 13:13:10 QQQ8Oct26P753.00 4.8900 184 5.0400 134 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 4.79% -0.9958 0.0066 0.0058 0.0048 -0.0205 1.1772
2026-10-08 13:13:06 QQQ8Oct26P753.00 4.8900 184 5.0400 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.39% -0.9564 0.0320 -0.1170 0.0362 -0.0197 1.1772
2026-10-08 13:13:01 QQQ8Oct26P753.00 4.9200 201 5.0800 87 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.39% -0.9557 0.0323 -0.1186 0.0366 -0.0197 1.1772
2026-10-08 13:12:57 QQQ8Oct26P753.00 4.9200 201 5.0700 80 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.86% -0.9850 0.0165 -0.0262 0.0148 -0.0203 1.1772
2026-10-08 13:12:53 QQQ8Oct26P753.00 4.9200 201 5.0700 80 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.86% -0.9847 0.0167 -0.0269 0.0150 -0.0203 1.1772
2026-10-08 13:12:49 QQQ8Oct26P753.00 4.8900 201 5.0600 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.58% -0.9721 0.0248 -0.0654 0.0250 -0.0201 1.1772
2026-10-08 13:12:46 QQQ8Oct26P753.00 4.8900 201 5.0600 201 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.58% -0.9721 0.0248 -0.0654 0.0250 -0.0201 1.1772
2026-10-08 13:12:42 QQQ8Oct26P753.00 4.9800 80 5.1300 110 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.17% -0.9622 0.0293 -0.0988 0.0322 -0.0199 1.1772
2026-10-08 13:12:37 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 7.05% -0.9656 0.0276 -0.0883 0.0298 -0.0199 1.1772
2026-10-08 13:12:33 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.70% -0.9726 0.0240 -0.0656 0.0247 -0.0201 1.1772
2026-10-08 13:12:29 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.88% -0.9690 0.0259 -0.0772 0.0273 -0.0200 1.1772
2026-10-08 13:12:25 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.56% -0.9899 0.0124 -0.0121 0.0105 -0.0204 1.1772
2026-10-08 13:12:21 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.25% -0.9805 0.0194 -0.0408 0.0186 -0.0202 1.1772
2026-10-08 13:12:17 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 6.88% -0.9690 0.0259 -0.0772 0.0273 -0.0200 1.1772
2026-10-08 13:12:13 QQQ8Oct26P753.00 5.0100 120 5.1600 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.95% -0.9849 0.0163 -0.0271 0.0149 -0.0203 1.1772
2026-10-08 13:12:09 QQQ8Oct26P753.00 5.0100 120 5.1900 120 5.0100 5.1200 327,538 0 1.5000 9.6900 0.3000 5.97% -0.9850 0.0162 -0.0271 0.0149 -0.0203 1.1772
2026-10-08 13:12:05 QQQ8Oct26P753.00 5.0100 201 5.1900 201 5.0100 5.1200 327,538 10 1.5000 9.6900 0.3000 6.50% -0.9765 0.0218 -0.0536 0.0217 -0.0201 1.1772
2026-10-08 13:12:00 QQQ8Oct26P753.00 5.0100 120 5.2100 80 5.0100 5.0400 327,528 0 1.5000 9.6900 0.3000 5.59% -0.9899 0.0123 -0.0121 0.0105 -0.0204 1.1771
2026-10-08 13:11:56 QQQ8Oct26P753.00 5.0100 201 5.2100 80 5.0100 5.0400 327,528 0 1.5000 9.6900 0.3000 5.98% -0.9850 0.0162 -0.0271 0.0148 -0.0203 1.1771
2026-10-08 13:11:52 QQQ8Oct26P753.00 4.9700 16 5.1800 80 5.0100 5.0400 327,528 1 1.5000 9.6900 0.3000 4.87% -0.9960 0.0061 0.0062 0.0046 -0.0205 1.1771
2026-10-08 13:11:48 QQQ8Oct26P753.00 4.9600 120 5.1500 95 5.0100 4.9400 327,527 0 1.5000 9.6900 0.3000 4.87% -0.9959 0.0064 0.0057 0.0048 -0.0205 1.1770
2026-10-08 13:11:45 QQQ8Oct26P753.00 4.9500 120 5.1500 95 5.0100 4.9400 327,527 0 1.5000 9.6900 0.3000 5.92% -0.9848 0.0165 -0.0270 0.0150 -0.0203 1.1770
2026-10-08 13:11:41 QQQ8Oct26P753.00 4.9500 120 5.1100 80 5.0100 4.9400 327,527 0 1.5000 9.6900 0.3000 5.50% -0.9900 0.0123 -0.0114 0.0104 -0.0204 1.1770
2026-10-08 13:11:37 QQQ8Oct26P753.00 4.9300 201 5.1100 80 5.0100 4.9400 327,527 0 1.5000 9.6900 0.3000 5.50% -0.9898 0.0126 -0.0120 0.0106 -0.0204 1.1770
2026-10-08 13:11:33 QQQ8Oct26P753.00 4.8700 120 5.0100 120 5.0100 4.9400 327,527 6 1.5000 9.6900 0.3000 4.77% -0.9958 0.0066 0.0058 0.0049 -0.0205 1.1770
2026-10-08 13:11:29 QQQ8Oct26P753.00 4.8700 120 5.0100 120 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 6.89% -0.9649 0.0287 -0.0876 0.0303 -0.0199 1.1770
2026-10-08 13:11:25 QQQ8Oct26P753.00 4.8700 120 5.0100 131 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 6.54% -0.9720 0.0251 -0.0651 0.0251 -0.0201 1.1770
2026-10-08 13:11:21 QQQ8Oct26P753.00 4.8700 120 5.0100 131 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 6.89% -0.9649 0.0287 -0.0876 0.0303 -0.0199 1.1770
2026-10-08 13:11:17 QQQ8Oct26P753.00 4.8700 120 5.0300 201 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 7.19% -0.9584 0.0316 -0.1084 0.0348 -0.0198 1.1770
2026-10-08 13:11:13 QQQ8Oct26P753.00 4.8700 120 5.0600 201 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 6.57% -0.9721 0.0249 -0.0654 0.0251 -0.0201 1.1770
2026-10-08 13:11:09 QQQ8Oct26P753.00 4.8700 132 5.0400 109 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 5.43% -0.9897 0.0128 -0.0118 0.0107 -0.0204 1.1770
2026-10-08 13:11:05 QQQ8Oct26P753.00 4.8700 80 5.0400 120 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 6.35% -0.9759 0.0228 -0.0533 0.0222 -0.0201 1.1770
2026-10-08 13:11:01 QQQ8Oct26P753.00 4.8300 120 4.9800 85 5.0100 4.9200 327,521 0 1.5000 9.6900 0.3000 5.35% -0.9908 0.0119 -0.0087 0.0097 -0.0204 1.1770
2026-10-08 13:10:57 QQQ8Oct26P753.00 4.8000 283 4.9600 79 5.0100 4.9200 327,521 3 1.5000 9.6900 0.3000 5.35% -0.9900 0.0127 -0.0106 0.0104 -0.0204 1.1770
2026-10-08 13:10:53 QQQ8Oct26P753.00 4.7800 206 4.9500 80 5.0100 4.9700 327,518 1 1.5000 9.6900 0.3000 5.35% -0.9898 0.0130 -0.0112 0.0106 -0.0204 1.1769
2026-10-08 13:10:49 QQQ8Oct26P753.00 4.7700 95 4.9600 95 5.0100 4.9500 327,517 0 1.5000 9.6900 0.3000 5.35% -0.9896 0.0132 -0.0117 0.0108 -0.0204 1.1769
2026-10-08 13:10:45 QQQ8Oct26P753.00 4.7600 120 4.9300 120 5.0100 4.9500 327,517 0 1.5000 9.6900 0.3000 5.99% -0.9798 0.0208 -0.0403 0.0191 -0.0202 1.1769
2026-10-08 13:10:41 QQQ8Oct26P753.00 4.8300 80 4.9400 80 5.0100 4.9500 327,517 0 1.5000 9.6900 0.3000 6.03% -0.9799 0.0206 -0.0404 0.0190 -0.0202 1.1769
2026-10-08 13:10:37 QQQ8Oct26P753.00 4.8300 120 4.9900 120 5.0100 4.9500 327,517 0 1.5000 9.6900 0.3000 7.00% -0.9614 0.0305 -0.0979 0.0328 -0.0198 1.1769
2026-10-08 13:10:33 QQQ8Oct26P753.00 4.8300 120 4.9900 120 5.0100 4.9500 327,517 2 1.5000 9.6900 0.3000 6.06% -0.9800 0.0204 -0.0404 0.0190 -0.0202 1.1769
2026-10-08 13:10:28 QQQ8Oct26P753.00 4.9000 80 5.0400 120 5.0100 4.9300 327,515 0 1.5000 9.6900 0.3000 6.92% -0.9650 0.0285 -0.0878 0.0302 -0.0199 1.1769
2026-10-08 13:10:24 QQQ8Oct26P753.00 4.9000 21 5.0400 201 5.0100 4.9300 327,515 0 1.5000 9.6900 0.3000 6.76% -0.9684 0.0268 -0.0769 0.0278 -0.0200 1.1769
2026-10-08 13:10:20 QQQ8Oct26P753.00 4.8900 120 5.0800 120 5.0100 4.9300 327,515 0 1.5000 9.6900 0.3000 6.08% -0.9816 0.0190 -0.0366 0.0177 -0.0203 1.1769
2026-10-08 13:10:16 QQQ8Oct26P753.00 4.8800 120 5.0700 200 5.0100 4.9300 327,515 0 1.5000 9.6900 0.3000 6.08% -0.9816 0.0190 -0.0366 0.0177 -0.0203 1.1769
2026-10-08 13:10:12 QQQ8Oct26P753.00 4.8300 120 5.0200 120 5.0100 4.9300 327,515 3 1.5000 9.6900 0.3000 6.08% -0.9800 0.0203 -0.0405 0.0189 -0.0202 1.1769
2026-10-08 13:10:08 QQQ8Oct26P753.00 4.9300 4 5.0600 80 5.0100 5.0700 327,512 30 1.5000 9.6900 0.3000 7.75% -0.9471 0.0356 -0.1470 0.0422 -0.0195 1.1769
2026-10-08 13:10:04 QQQ8Oct26P753.00 4.9300 120 5.0700 110 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.51% -0.9528 0.0335 -0.1281 0.0385 -0.0197 1.1765
2026-10-08 13:10:00 QQQ8Oct26P753.00 4.9700 80 5.1200 94 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 8.12% -0.9398 0.0376 -0.1736 0.0468 -0.0194 1.1765
2026-10-08 13:09:56 QQQ8Oct26P753.00 4.9800 80 5.1600 95 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.95% -0.9450 0.0357 -0.1565 0.0435 -0.0195 1.1765
2026-10-08 13:09:52 QQQ8Oct26P753.00 4.9800 95 5.1600 80 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.23% -0.9804 0.0195 -0.0408 0.0186 -0.0202 1.1765
2026-10-08 13:09:48 QQQ8Oct26P753.00 5.0100 80 5.1600 95 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.05% -0.9656 0.0276 -0.0883 0.0298 -0.0199 1.1765
2026-10-08 13:09:44 QQQ8Oct26P753.00 5.0100 80 5.1700 95 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.50% -0.9562 0.0316 -0.1193 0.0363 -0.0197 1.1765
2026-10-08 13:09:40 QQQ8Oct26P753.00 5.0100 80 5.1700 80 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.49% -0.9764 0.0219 -0.0536 0.0218 -0.0201 1.1765
2026-10-08 13:09:36 QQQ8Oct26P753.00 5.0100 80 5.1700 120 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.21% -0.9624 0.0290 -0.0989 0.0321 -0.0199 1.1765
2026-10-08 13:09:32 QQQ8Oct26P753.00 4.9900 61 5.1900 22 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.49% -0.9764 0.0219 -0.0536 0.0218 -0.0201 1.1765
2026-10-08 13:09:28 QQQ8Oct26P753.00 4.9500 110 5.0800 81 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.41% -0.9762 0.0224 -0.0534 0.0220 -0.0201 1.1765
2026-10-08 13:09:24 QQQ8Oct26P753.00 4.9500 110 5.0800 131 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.81% -0.9687 0.0264 -0.0770 0.0276 -0.0200 1.1765
2026-10-08 13:09:20 QQQ8Oct26P753.00 4.9500 106 5.0800 109 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.27% -0.9588 0.0310 -0.1088 0.0345 -0.0198 1.1765
2026-10-08 13:09:16 QQQ8Oct26P753.00 4.9300 2 5.0800 131 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.40% -0.9761 0.0224 -0.0534 0.0220 -0.0201 1.1765
2026-10-08 13:09:12 QQQ8Oct26P753.00 4.9300 2 5.0800 110 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 5.87% -0.9848 0.0167 -0.0269 0.0150 -0.0203 1.1765
2026-10-08 13:09:08 QQQ8Oct26P753.00 4.9300 2 5.0800 151 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.96% -0.9652 0.0282 -0.0879 0.0301 -0.0199 1.1765
2026-10-08 13:09:04 QQQ8Oct26P753.00 4.9100 79 5.1000 94 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.26% -0.9588 0.0311 -0.1087 0.0346 -0.0198 1.1765
2026-10-08 13:09:00 QQQ8Oct26P753.00 4.9300 95 5.0800 76 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.40% -0.9761 0.0224 -0.0534 0.0220 -0.0201 1.1765
2026-10-08 13:08:56 QQQ8Oct26P753.00 4.9200 80 5.0700 80 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 6.39% -0.9761 0.0225 -0.0534 0.0220 -0.0201 1.1765
2026-10-08 13:08:52 QQQ8Oct26P753.00 4.9200 21 5.0700 21 5.0100 4.9600 327,482 0 1.5000 9.6900 0.3000 7.25% -0.9587 0.0311 -0.1086 0.0346 -0.0198 1.1765
2026-10-08 13:08:48 QQQ8Oct26P753.00 4.9400 1 5.0700 95 5.0100 4.9600 327,482 4 1.5000 9.6900 0.3000 7.64% -0.9500 0.0345 -0.1377 0.0404 -0.0196 1.1765
2026-10-08 13:08:44 QQQ8Oct26P753.00 4.8700 41 5.0700 120 5.0100 5.0400 327,478 0 1.5000 9.6900 0.3000 6.12% -0.9801 0.0201 -0.0406 0.0188 -0.0202 1.1765
2026-10-08 13:08:40 QQQ8Oct26P753.00 4.8800 120 5.0400 80 5.0100 5.0400 327,478 0 1.5000 9.6900 0.3000 7.46% -0.9525 0.0338 -0.1279 0.0387 -0.0197 1.1765
2026-10-08 13:08:36 QQQ8Oct26P753.00 4.9100 80 5.0800 120 5.0100 5.0400 327,478 0 1.5000 9.6900 0.3000 7.63% -0.9499 0.0346 -0.1377 0.0404 -0.0196 1.1765
2026-10-08 13:08:32 QQQ8Oct26P753.00 4.9300 79 5.0900 43 5.0100 5.0400 327,478 0 1.5000 9.6900 0.3000 6.80% -0.9687 0.0265 -0.0769 0.0276 -0.0200 1.1765
2026-10-08 13:08:28 QQQ8Oct26P753.00 4.9600 80 5.1400 95 5.0100 5.0400 327,478 0 1.5000 9.6900 0.3000 7.17% -0.9622 0.0293 -0.0987 0.0322 -0.0199 1.1765
2026-10-08 13:08:24 QQQ8Oct26P753.00 4.9600 79 5.1400 94 5.0100 5.0400 327,478 18 1.5000 9.6900 0.3000 7.45% -0.9560 0.0319 -0.1192 0.0365 -0.0197 1.1765
2026-10-08 13:08:20 QQQ8Oct26P753.00 4.9500 94 5.1400 80 5.0100 5.1000 327,460 0 1.5000 9.6900 0.3000 7.01% -0.9654 0.0279 -0.0880 0.0299 -0.0199 1.1763
2026-10-08 13:08:16 QQQ8Oct26P753.00 5.0000 80 5.1400 78 5.0100 5.1000 327,460 0 1.5000 9.6900 0.3000 7.04% -0.9655 0.0277 -0.0883 0.0299 -0.0199 1.1763
2026-10-08 13:08:12 QQQ8Oct26P753.00 5.0000 80 5.1400 80 5.0100 5.1000 327,460 2 1.5000 9.6900 0.3000 6.68% -0.9726 0.0242 -0.0656 0.0247 -0.0201 1.1763
2026-10-08 13:08:08 QQQ8Oct26P753.00 4.9800 80 5.1000 2 5.0100 5.0600 327,458 0 1.5000 9.6900 0.3000 5.51% -0.9902 0.0121 -0.0109 0.0102 -0.0204 1.1762
2026-10-08 13:08:04 QQQ8Oct26P753.00 4.9500 80 5.1000 80 5.0100 5.0600 327,458 30 1.5000 9.6900 0.3000 5.51% -0.9898 0.0126 -0.0120 0.0106 -0.0204 1.1762
2026-10-08 13:08:00 QQQ8Oct26P753.00 4.9500 79 5.1400 95 5.0100 5.0500 327,428 2 1.5000 9.6900 0.3000 6.65% -0.9724 0.0243 -0.0656 0.0248 -0.0201 1.1759
2026-10-08 13:07:56 QQQ8Oct26P753.00 4.9900 80 5.1800 80 5.0100 5.0900 327,426 30 1.5000 9.6900 0.3000 7.86% -0.9478 0.0347 -0.1476 0.0418 -0.0196 1.1759
2026-10-08 13:07:51 QQQ8Oct26P753.00 5.0400 80 5.1900 80 5.0100 5.1200 327,396 30 1.5000 9.6900 0.3000 6.73% -0.9727 0.0239 -0.0659 0.0246 -0.0201 1.1755
2026-10-08 13:07:47 QQQ8Oct26P753.00 5.1000 79 5.2500 79 5.0100 5.1100 327,366 0 1.5000 9.6900 0.3000 7.16% -0.9661 0.0269 -0.0887 0.0295 -0.0199 1.1751
2026-10-08 13:07:43 QQQ8Oct26P753.00 5.1100 80 5.2500 2 5.0100 5.1100 327,366 0 1.5000 9.6900 0.3000 6.35% -0.9807 0.0189 -0.0411 0.0183 -0.0202 1.1751
2026-10-08 13:07:39 QQQ8Oct26P753.00 5.1000 81 5.2500 2 5.0100 5.1100 327,366 10 1.5000 9.6900 0.3000 4.94% -0.9962 0.0058 0.0066 0.0044 -0.0206 1.1751
2026-10-08 13:07:35 QQQ8Oct26P753.00 5.0500 110 5.2300 80 5.0100 5.1600 327,356 180 1.5000 9.6900 0.3000 4.94% -0.9960 0.0061 0.0060 0.0046 -0.0205 1.1750
2026-10-08 13:07:31 QQQ8Oct26P753.00 5.0500 199 5.2300 80 5.0100 5.0900 327,176 0 1.5000 9.6900 0.3000 4.94% -0.9960 0.0061 0.0060 0.0046 -0.0205 1.1728
2026-10-08 13:07:27 QQQ8Oct26P753.00 5.0400 201 5.2300 106 5.0100 5.0900 327,176 0 1.5000 9.6900 0.3000 4.94% -0.9959 0.0062 0.0057 0.0047 -0.0205 1.1728
2026-10-08 13:07:23 QQQ8Oct26P753.00 5.0400 201 5.2200 81 5.0100 5.0900 327,176 0 1.5000 9.6900 0.3000 4.91% -0.9961 0.0060 0.0063 0.0045 -0.0206 1.1728
2026-10-08 13:07:19 QQQ8Oct26P753.00 5.0400 201 5.2200 81 5.0100 5.0900 327,176 0 1.5000 9.6900 0.3000 4.91% -0.9961 0.0060 0.0063 0.0045 -0.0206 1.1728
2026-10-08 13:07:15 QQQ8Oct26P753.00 5.0100 201 5.2000 80 5.0100 5.0900 327,176 10 1.5000 9.6900 0.3000 4.91% -0.9960 0.0061 0.0060 0.0046 -0.0205 1.1728
2026-10-08 13:07:11 QQQ8Oct26P753.00 5.0100 201 5.2000 76 5.0100 5.0700 327,166 0 1.5000 9.6900 0.3000 4.91% -0.9959 0.0063 0.0057 0.0047 -0.0205 1.1727
2026-10-08 13:07:07 QQQ8Oct26P753.00 4.9700 80 5.1400 160 5.0100 5.0700 327,166 0 1.5000 9.6900 0.3000 6.45% -0.9763 0.0221 -0.0535 0.0219 -0.0201 1.1727
2026-10-08 13:07:03 QQQ8Oct26P753.00 4.9900 79 5.1800 79 5.0100 5.0700 327,166 0 1.5000 9.6900 0.3000 7.05% -0.9656 0.0276 -0.0883 0.0298 -0.0199 1.1727
2026-10-08 13:06:59 QQQ8Oct26P753.00 4.9900 80 5.1700 80 5.0100 5.0700 327,166 2 1.5000 9.6900 0.3000 5.54% -0.9901 0.0121 -0.0113 0.0103 -0.0204 1.1727
2026-10-08 13:06:56 QQQ8Oct26P753.00 4.9800 80 5.1500 195 5.0100 5.0800 327,164 0 1.5000 9.6900 0.3000 5.54% -0.9898 0.0124 -0.0120 0.0106 -0.0204 1.1727
2026-10-08 13:06:52 QQQ8Oct26P753.00 4.9800 80 5.1800 201 5.0100 5.0800 327,164 0 1.5000 9.6900 0.3000 7.05% -0.9656 0.0276 -0.0883 0.0298 -0.0199 1.1727
2026-10-08 13:06:48 QQQ8Oct26P753.00 5.0000 95 5.1800 103 5.0100 5.0800 327,164 3 1.5000 9.6900 0.3000 6.49% -0.9764 0.0219 -0.0536 0.0218 -0.0201 1.1727
2026-10-08 13:06:44 QQQ8Oct26P753.00 5.0000 96 5.1700 79 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 5.95% -0.9849 0.0163 -0.0271 0.0149 -0.0203 1.1726
2026-10-08 13:06:39 QQQ8Oct26P753.00 4.9800 96 5.1700 1 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 5.94% -0.9849 0.0164 -0.0271 0.0149 -0.0203 1.1726
2026-10-08 13:06:35 QQQ8Oct26P753.00 5.0000 80 5.1800 95 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.21% -0.9624 0.0290 -0.0989 0.0321 -0.0199 1.1726
2026-10-08 13:06:31 QQQ8Oct26P753.00 5.0500 17 5.1800 96 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.78% -0.9507 0.0335 -0.1385 0.0399 -0.0196 1.1726
2026-10-08 13:06:27 QQQ8Oct26P753.00 5.0500 79 5.2300 94 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 6.55% -0.9766 0.0216 -0.0537 0.0216 -0.0202 1.1726
2026-10-08 13:06:24 QQQ8Oct26P753.00 5.0500 5 5.2300 16 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 6.76% -0.9728 0.0237 -0.0659 0.0245 -0.0201 1.1726
2026-10-08 13:06:20 QQQ8Oct26P753.00 5.0900 80 5.2700 95 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.47% -0.9598 0.0296 -0.1097 0.0339 -0.0198 1.1726
2026-10-08 13:06:16 QQQ8Oct26P753.00 5.1200 80 5.3100 95 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.36% -0.9630 0.0280 -0.0996 0.0316 -0.0199 1.1726
2026-10-08 13:06:12 QQQ8Oct26P753.00 5.1200 201 5.3000 80 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 6.38% -0.9808 0.0187 -0.0411 0.0183 -0.0202 1.1726
2026-10-08 13:06:08 QQQ8Oct26P753.00 5.1100 120 5.2700 201 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.87% -0.9512 0.0328 -0.1392 0.0396 -0.0196 1.1726
2026-10-08 13:06:04 QQQ8Oct26P753.00 5.1700 73 5.3300 61 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.40% -0.9632 0.0278 -0.0998 0.0315 -0.0199 1.1726
2026-10-08 13:06:00 QQQ8Oct26P753.00 5.1700 107 5.3400 95 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.56% -0.9601 0.0291 -0.1104 0.0336 -0.0198 1.1726
2026-10-08 13:05:56 QQQ8Oct26P753.00 5.1700 110 5.3500 79 5.0100 5.2700 327,161 0 1.5000 9.6900 0.3000 7.26% -0.9664 0.0263 -0.0891 0.0292 -0.0199 1.1726
2026-10-08 13:05:52 QQQ8Oct26P753.00 5.1700 110 5.3600 95 5.0100 5.2700 327,161 1 1.5000 9.6900 0.3000 6.68% -0.9770 0.0208 -0.0541 0.0213 -0.0202 1.1726
2026-10-08 13:05:48 QQQ8Oct26P753.00 5.1700 110 5.3600 127 5.0100 5.1700 327,160 1 1.5000 9.6900 0.3000 7.26% -0.9664 0.0263 -0.0892 0.0292 -0.0199 1.1726
2026-10-08 13:05:44 QQQ8Oct26P753.00 5.1700 109 5.3200 20 5.0100 5.2300 327,159 0 1.5000 9.6900 0.3000 6.11% -0.9853 0.0156 -0.0274 0.0146 -0.0203 1.1726
2026-10-08 13:05:40 QQQ8Oct26P753.00 5.1700 107 5.3200 95 5.0100 5.2300 327,159 0 1.5000 9.6900 0.3000 7.54% -0.9602 0.0291 -0.1100 0.0336 -0.0198 1.1726
2026-10-08 13:05:36 QQQ8Oct26P753.00 5.1700 110 5.3200 80 5.0100 5.2300 327,159 0 1.5000 9.6900 0.3000 7.07% -0.9697 0.0248 -0.0779 0.0269 -0.0200 1.1726
2026-10-08 13:05:31 QQQ8Oct26P753.00 5.1300 201 5.3100 95 5.0100 5.2300 327,159 20 1.5000 9.6900 0.3000 6.85% -0.9731 0.0231 -0.0661 0.0243 -0.0201 1.1726
2026-10-08 13:05:27 QQQ8Oct26P753.00 5.2000 20 5.3300 133 5.0100 5.1100 327,139 0 1.5000 9.6900 0.3000 7.96% -0.9517 0.0322 -0.1397 0.0393 -0.0196 1.1724
2026-10-08 13:05:23 QQQ8Oct26P753.00 5.2000 201 5.3700 95 5.0100 5.1100 327,139 0 1.5000 9.6900 0.3000 6.92% -0.9734 0.0228 -0.0665 0.0241 -0.0201 1.1724
2026-10-08 13:05:19 QQQ8Oct26P753.00 5.2000 201 5.3500 58 5.0100 5.1100 327,139 0 1.5000 9.6900 0.3000 7.10% -0.9698 0.0246 -0.0781 0.0268 -0.0200 1.1724
2026-10-08 13:05:15 QQQ8Oct26P753.00 5.1700 20 5.3100 128 5.0100 5.1100 327,139 0 1.5000 9.6900 0.3000 5.03% -0.9960 0.0061 0.0056 0.0047 -0.0205 1.1724
2026-10-08 13:05:11 QQQ8Oct26P753.00 5.1700 201 5.3300 72 5.0100 5.1100 327,139 0 1.5000 9.6900 0.3000 7.07% -0.9697 0.0248 -0.0780 0.0268 -0.0200 1.1724
2026-10-08 13:05:07 QQQ8Oct26P753.00 5.1100 201 5.2900 112 5.0100 5.1100 327,139 1 1.5000 9.6900 0.3000 5.67% -0.9907 0.0113 -0.0105 0.0098 -0.0204 1.1724
2026-10-08 13:05:02 QQQ8Oct26P753.00 5.1100 201 5.2900 80 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 5.67% -0.9900 0.0119 -0.0122 0.0104 -0.0204 1.1724
2026-10-08 13:04:58 QQQ8Oct26P753.00 5.0600 169 5.2500 90 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 6.02% -0.9851 0.0160 -0.0272 0.0147 -0.0203 1.1724
2026-10-08 13:04:54 QQQ8Oct26P753.00 5.0600 169 5.2400 16 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 6.02% -0.9851 0.0160 -0.0272 0.0147 -0.0203 1.1724
2026-10-08 13:04:50 QQQ8Oct26P753.00 5.0600 80 5.2400 16 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 7.57% -0.9566 0.0311 -0.1196 0.0360 -0.0197 1.1724
2026-10-08 13:04:46 QQQ8Oct26P753.00 5.0400 90 5.2200 141 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 6.75% -0.9728 0.0238 -0.0659 0.0246 -0.0201 1.1724
2026-10-08 13:04:42 QQQ8Oct26P753.00 5.0400 153 5.2500 153 5.0100 5.1200 327,138 0 1.5000 9.6900 0.3000 6.76% -0.9728 0.0237 -0.0659 0.0245 -0.0201 1.1724
2026-10-08 13:04:38 QQQ8Oct26P753.00 5.0300 11 5.2200 11 5.0100 5.1200 327,138 1 1.5000 9.6900 0.3000 6.74% -0.9728 0.0238 -0.0659 0.0246 -0.0201 1.1724
2026-10-08 13:04:33 QQQ8Oct26P753.00 5.0200 90 5.1900 80 5.0100 5.2200 327,137 0 1.5000 9.6900 0.3000 6.27% -0.9805 0.0193 -0.0409 0.0185 -0.0202 1.1724
2026-10-08 13:04:29 QQQ8Oct26P753.00 5.0100 181 5.1800 166 5.0100 5.2200 327,137 0 1.5000 9.6900 0.3000 7.07% -0.9656 0.0275 -0.0884 0.0298 -0.0199 1.1724
2026-10-08 13:04:25 QQQ8Oct26P753.00 5.0100 181 5.1900 80 5.0100 5.2200 327,137 0 1.5000 9.6900 0.3000 6.72% -0.9726 0.0240 -0.0659 0.0247 -0.0201 1.1724
2026-10-08 13:04:21 QQQ8Oct26P753.00 5.0100 181 5.1800 121 5.0100 5.2200 327,137 0 1.5000 9.6900 0.3000 6.50% -0.9765 0.0218 -0.0536 0.0217 -0.0201 1.1724
2026-10-08 13:04:17 QQQ8Oct26P753.00 5.0500 138 5.1800 166 5.0100 5.2200 327,137 0 1.5000 9.6900 0.3000 7.39% -0.9594 0.0302 -0.1096 0.0342 -0.0198 1.1724
2026-10-08 13:04:13 QQQ8Oct26P753.00 5.0400 181 5.2200 149 5.0100 5.2200 327,137 1 1.5000 9.6900 0.3000 7.11% -0.9658 0.0272 -0.0885 0.0297 -0.0199 1.1724
2026-10-08 13:04:08 QQQ8Oct26P753.00 5.0800 120 5.2600 113 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 7.31% -0.9628 0.0284 -0.0994 0.0318 -0.0199 1.1723
2026-10-08 13:04:04 QQQ8Oct26P753.00 5.0800 181 5.2500 124 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 6.98% -0.9694 0.0254 -0.0776 0.0271 -0.0200 1.1723
2026-10-08 13:04:00 QQQ8Oct26P753.00 4.9700 120 5.1600 3 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 6.86% -0.9689 0.0261 -0.0771 0.0274 -0.0200 1.1723
2026-10-08 13:03:56 QQQ8Oct26P753.00 4.9200 89 5.1200 90 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 6.42% -0.9762 0.0223 -0.0534 0.0220 -0.0201 1.1723
2026-10-08 13:03:52 QQQ8Oct26P753.00 4.9100 11 5.1000 79 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 6.40% -0.9761 0.0224 -0.0534 0.0220 -0.0201 1.1723
2026-10-08 13:03:48 QQQ8Oct26P753.00 4.9000 120 5.0800 90 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 6.94% -0.9651 0.0283 -0.0879 0.0302 -0.0199 1.1723
2026-10-08 13:03:44 QQQ8Oct26P753.00 4.9000 120 5.0800 120 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 7.10% -0.9618 0.0298 -0.0984 0.0325 -0.0198 1.1723
2026-10-08 13:03:40 QQQ8Oct26P753.00 4.9400 80 5.1000 80 5.0100 5.0600 327,136 0 1.5000 9.6900 0.3000 7.66% -0.9501 0.0343 -0.1378 0.0403 -0.0196 1.1723
2026-10-08 13:03:36 QQQ8Oct26P753.00 4.9400 92 5.1300 80 5.0100 5.0600 327,136 1 1.5000 9.6900 0.3000 6.19% -0.9803 0.0197 -0.0407 0.0187 -0.0202 1.1723
2026-10-08 13:03:32 QQQ8Oct26P753.00 5.0000 80 5.0900 80 5.0100 5.0000 327,135 0 1.5000 9.6900 0.3000 7.31% -0.9590 0.0307 -0.1090 0.0344 -0.0198 1.1723
2026-10-08 13:03:28 QQQ8Oct26P753.00 5.0000 17 5.0000 1 5.0100 5.0000 327,135 1 1.5000 9.6900 0.3000 5.86% -0.9848 0.0167 -0.0269 0.0150 -0.0203 1.1723
2026-10-08 13:03:24 QQQ8Oct26P753.00 4.9000 80 5.0900 90 5.0100 5.0000 327,134 0 1.5000 9.6900 0.3000 7.10% -0.9619 0.0298 -0.0985 0.0324 -0.0198 1.1723
2026-10-08 13:03:20 QQQ8Oct26P753.00 4.9000 80 5.0900 138 5.0100 5.0000 327,134 0 1.5000 9.6900 0.3000 7.10% -0.9619 0.0298 -0.0985 0.0324 -0.0198 1.1723
2026-10-08 13:03:16 QQQ8Oct26P753.00 4.8800 80 5.0500 80 5.0100 5.0000 327,134 0 1.5000 9.6900 0.3000 6.92% -0.9650 0.0285 -0.0877 0.0302 -0.0199 1.1723
2026-10-08 13:03:13 QQQ8Oct26P753.00 4.8800 80 5.0500 16 5.0100 5.0000 327,134 0 1.5000 9.6900 0.3000 6.36% -0.9760 0.0227 -0.0533 0.0221 -0.0201 1.1723
2026-10-08 13:03:09 QQQ8Oct26P753.00 4.8800 181 5.0700 16 5.0100 5.0000 327,134 1 1.5000 9.6900 0.3000 6.58% -0.9721 0.0248 -0.0654 0.0250 -0.0201 1.1723
2026-10-08 13:03:05 QQQ8Oct26P753.00 4.8500 139 5.0000 1 5.0100 4.9700 327,133 21 1.5000 9.6900 0.3000 5.79% -0.9848 0.0169 -0.0262 0.0150 -0.0203 1.1723
2026-10-08 13:03:01 QQQ8Oct26P753.00 4.8500 1 5.0000 1 5.0100 4.8200 327,112 1 1.5000 9.6900 0.3000 5.79% -0.9845 0.0171 -0.0268 0.0152 -0.0203 1.1721
2026-10-08 13:02:57 QQQ8Oct26P753.00 4.8200 90 5.0000 1 5.0100 4.9000 327,111 0 1.5000 9.6900 0.3000 6.85% -0.9647 0.0290 -0.0875 0.0305 -0.0199 1.1721
2026-10-08 13:02:53 QQQ8Oct26P753.00 4.8000 80 4.9800 90 5.0100 4.9000 327,111 2 1.5000 9.6900 0.3000 7.38% -0.9520 0.0345 -0.1275 0.0391 -0.0196 1.1721
2026-10-08 13:02:49 QQQ8Oct26P753.00 4.7300 181 4.8900 80 5.0100 4.7600 327,109 0 1.5000 9.6900 0.3000 6.88% -0.9623 0.0304 -0.0937 0.0321 -0.0199 1.1720
2026-10-08 13:02:44 QQQ8Oct26P753.00 4.7200 181 4.8900 90 5.0100 4.7600 327,109 0 1.5000 9.6900 0.3000 6.88% -0.9608 0.0315 -0.0974 0.0332 -0.0198 1.1720
2026-10-08 13:02:40 QQQ8Oct26P753.00 4.7000 80 4.8500 80 5.0100 4.7600 327,109 10 1.5000 9.6900 0.3000 6.15% -0.9753 0.0240 -0.0527 0.0227 -0.0201 1.1720
2026-10-08 13:02:36 QQQ8Oct26P753.00 4.7600 10 4.8700 181 5.0100 4.6600 327,099 0 1.5000 9.6900 0.3000 7.83% -0.9378 0.0400 -0.1714 0.0480 -0.0194 1.1719
2026-10-08 13:02:32 QQQ8Oct26P753.00 4.6900 181 4.8400 80 5.0100 4.6600 327,099 0 1.5000 9.6900 0.3000 7.22% -0.9534 0.0345 -0.1213 0.0382 -0.0197 1.1719
2026-10-08 13:02:28 QQQ8Oct26P753.00 4.6800 80 4.8400 181 5.0100 4.6600 327,099 1 1.5000 9.6900 0.3000 7.22% -0.9511 0.0358 -0.1267 0.0397 -0.0196 1.1719
2026-10-08 13:02:23 QQQ8Oct26P753.00 4.7300 80 4.8900 80 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 7.28% -0.9515 0.0353 -0.1269 0.0394 -0.0196 1.1719
2026-10-08 13:02:19 QQQ8Oct26P753.00 4.7400 79 4.9100 79 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.75% -0.9643 0.0297 -0.0870 0.0308 -0.0199 1.1719
2026-10-08 13:02:16 QQQ8Oct26P753.00 4.7500 91 4.9500 90 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.93% -0.9611 0.0311 -0.0977 0.0330 -0.0198 1.1719
2026-10-08 13:02:12 QQQ8Oct26P753.00 4.8300 80 4.9700 80 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.84% -0.9646 0.0291 -0.0875 0.0305 -0.0199 1.1719
2026-10-08 13:02:07 QQQ8Oct26P753.00 4.8300 80 4.9700 79 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 7.27% -0.9551 0.0333 -0.1180 0.0371 -0.0197 1.1719
2026-10-08 13:02:03 QQQ8Oct26P753.00 4.8300 12 5.0200 80 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.87% -0.9648 0.0289 -0.0875 0.0304 -0.0199 1.1719
2026-10-08 13:01:59 QQQ8Oct26P753.00 4.8400 81 5.0600 89 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.73% -0.9684 0.0269 -0.0766 0.0278 -0.0200 1.1719
2026-10-08 13:01:55 QQQ8Oct26P753.00 4.8100 91 5.0200 90 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.30% -0.9758 0.0230 -0.0531 0.0223 -0.0201 1.1719
2026-10-08 13:01:51 QQQ8Oct26P753.00 4.7800 81 4.9800 90 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.65% -0.9681 0.0275 -0.0764 0.0281 -0.0200 1.1719
2026-10-08 13:01:47 QQQ8Oct26P753.00 4.7600 80 4.9400 90 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.78% -0.9644 0.0295 -0.0871 0.0307 -0.0199 1.1719
2026-10-08 13:01:43 QQQ8Oct26P753.00 4.7300 18 4.9300 18 5.0100 4.8600 327,098 0 1.5000 9.6900 0.3000 6.21% -0.9754 0.0237 -0.0530 0.0225 -0.0201 1.1719
2026-10-08 13:01:39 QQQ8Oct26P753.00 4.7600 91 4.9500 80 5.0100 4.8600 327,098 — 1.5000 9.6900 0.3000 5.72% -0.9844 0.0175 -0.0267 0.0153 -0.0203 1.1719