◢
QQQ8Oct26P754.00 – 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 |
QQQ8Oct26P754.00 |
5.8800 |
81 |
6.3200 |
81 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
10.34% |
-0.9288 |
0.0336 |
-0.2588 |
0.0532 |
-0.0192 |
1.4344 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0900 |
21 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.43% |
-0.9911 |
0.0095 |
-0.0130 |
0.0094 |
-0.0205 |
1.4344 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P754.00 |
5.9000 |
15 |
6.0800 |
1 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.67% |
-0.9963 |
0.0049 |
0.0053 |
0.0043 |
-0.0206 |
1.4344 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P754.00 |
5.9100 |
192 |
6.1100 |
190 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.20% |
-0.9828 |
0.0151 |
-0.0429 |
0.0167 |
-0.0203 |
1.4344 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P754.00 |
5.8900 |
192 |
6.0800 |
192 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.08% |
-0.9702 |
0.0214 |
-0.0901 |
0.0265 |
-0.0200 |
1.4344 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P754.00 |
5.9000 |
110 |
6.0800 |
192 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.08% |
-0.9694 |
0.0219 |
-0.0923 |
0.0271 |
-0.0200 |
1.4344 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P754.00 |
5.9000 |
110 |
6.0800 |
192 |
6.0300 |
6.0100 |
299,729 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.89% |
-0.9725 |
0.0205 |
-0.0807 |
0.0248 |
-0.0201 |
1.4344 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0100 |
2 |
6.0300 |
6.0100 |
299,729 |
2 | 1.8300 |
10.7000 |
0.4300 |
5.69% |
-0.9963 |
0.0050 |
0.0050 |
0.0044 |
-0.0206 |
1.4344 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.1100 |
165 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.69% |
-0.9964 |
0.0049 |
0.0053 |
0.0043 |
-0.0206 |
1.4344 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P754.00 |
5.9600 |
68 |
6.0900 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.45% |
-0.9638 |
0.0240 |
-0.1144 |
0.0311 |
-0.0199 |
1.4344 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P754.00 |
5.9600 |
192 |
6.1200 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.31% |
-0.9667 |
0.0228 |
-0.1037 |
0.0290 |
-0.0200 |
1.4344 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P754.00 |
5.9600 |
192 |
6.1200 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.13% |
-0.9696 |
0.0216 |
-0.0925 |
0.0269 |
-0.0200 |
1.4344 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P754.00 |
5.9600 |
192 |
6.1300 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.47% |
-0.9639 |
0.0239 |
-0.1145 |
0.0310 |
-0.0199 |
1.4344 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P754.00 |
5.9600 |
192 |
6.1600 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.78% |
-0.9587 |
0.0257 |
-0.1352 |
0.0346 |
-0.0198 |
1.4344 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P754.00 |
5.9600 |
192 |
6.1600 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.92% |
-0.9868 |
0.0125 |
-0.0287 |
0.0133 |
-0.0204 |
1.4344 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P754.00 |
5.9300 |
192 |
6.0900 |
19 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.19% |
-0.9832 |
0.0148 |
-0.0415 |
0.0163 |
-0.0203 |
1.4344 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P754.00 |
5.9100 |
31 |
6.0900 |
192 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.19% |
-0.9827 |
0.0152 |
-0.0429 |
0.0167 |
-0.0203 |
1.4344 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P754.00 |
5.9300 |
117 |
6.0700 |
97 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.86% |
-0.9867 |
0.0127 |
-0.0286 |
0.0134 |
-0.0204 |
1.4344 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P754.00 |
5.9300 |
117 |
6.0700 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.86% |
-0.9867 |
0.0127 |
-0.0286 |
0.0134 |
-0.0204 |
1.4344 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P754.00 |
5.9300 |
117 |
6.0700 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.86% |
-0.9867 |
0.0127 |
-0.0286 |
0.0134 |
-0.0204 |
1.4344 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P754.00 |
5.9300 |
117 |
6.0700 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.26% |
-0.9665 |
0.0230 |
-0.1035 |
0.0291 |
-0.0200 |
1.4344 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P754.00 |
5.9300 |
31 |
6.0700 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.26% |
-0.9665 |
0.0230 |
-0.1035 |
0.0291 |
-0.0200 |
1.4344 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P754.00 |
5.9600 |
24 |
6.0800 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.59% |
-0.9611 |
0.0250 |
-0.1248 |
0.0329 |
-0.0199 |
1.4344 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P754.00 |
5.9600 |
63 |
6.1000 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.61% |
-0.9612 |
0.0250 |
-0.1248 |
0.0329 |
-0.0199 |
1.4344 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P754.00 |
5.9600 |
72 |
6.1100 |
80 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.71% |
-0.9964 |
0.0048 |
0.0053 |
0.0042 |
-0.0206 |
1.4344 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P754.00 |
5.9600 |
57 |
6.1100 |
110 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.71% |
-0.9964 |
0.0048 |
0.0053 |
0.0042 |
-0.0206 |
1.4344 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P754.00 |
5.9300 |
120 |
6.1100 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.70% |
-0.9964 |
0.0049 |
0.0053 |
0.0043 |
-0.0206 |
1.4344 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P754.00 |
5.9300 |
120 |
6.1100 |
120 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.65% |
-0.9966 |
0.0046 |
0.0062 |
0.0040 |
-0.0206 |
1.4344 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P754.00 |
5.8800 |
120 |
6.0500 |
52 |
6.0300 |
5.9600 |
299,727 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.65% |
-0.9963 |
0.0049 |
0.0053 |
0.0043 |
-0.0206 |
1.4344 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P754.00 |
5.9400 |
1 |
6.0500 |
34 |
6.0300 |
5.9600 |
299,727 |
1 | 1.8300 |
10.7000 |
0.4300 |
7.69% |
-0.9757 |
0.0189 |
-0.0688 |
0.0223 |
-0.0202 |
1.4344 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P754.00 |
5.8700 |
95 |
6.0700 |
95 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.43% |
-0.9790 |
0.0173 |
-0.0562 |
0.0197 |
-0.0202 |
1.4344 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P754.00 |
5.9200 |
15 |
6.0800 |
49 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.68% |
-0.9964 |
0.0049 |
0.0053 |
0.0043 |
-0.0206 |
1.4344 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P754.00 |
5.9200 |
80 |
6.1000 |
54 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.70% |
-0.9758 |
0.0189 |
-0.0688 |
0.0223 |
-0.0202 |
1.4344 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P754.00 |
5.8600 |
80 |
6.0600 |
41 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.82% |
-0.9866 |
0.0128 |
-0.0285 |
0.0134 |
-0.0204 |
1.4344 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P754.00 |
5.8500 |
52 |
6.0600 |
36 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.39% |
-0.9910 |
0.0097 |
-0.0129 |
0.0095 |
-0.0205 |
1.4344 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P754.00 |
5.9500 |
49 |
6.1300 |
94 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.74% |
-0.9759 |
0.0187 |
-0.0688 |
0.0222 |
-0.0202 |
1.4344 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P754.00 |
5.9900 |
120 |
6.1600 |
120 |
6.0300 |
6.1000 |
299,726 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.78% |
-0.9759 |
0.0186 |
-0.0690 |
0.0221 |
-0.0202 |
1.4344 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P754.00 |
5.9800 |
120 |
6.1600 |
120 |
6.0300 |
6.1000 |
299,726 |
10 | 1.8300 |
10.7000 |
0.4300 |
6.93% |
-0.9868 |
0.0125 |
-0.0287 |
0.0133 |
-0.0204 |
1.4344 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P754.00 |
5.9800 |
120 |
6.1600 |
120 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.26% |
-0.9829 |
0.0149 |
-0.0430 |
0.0166 |
-0.0203 |
1.4342 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P754.00 |
5.9800 |
120 |
6.1600 |
120 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9733 |
0.0197 |
-0.0796 |
0.0242 |
-0.0201 |
1.4342 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P754.00 |
5.9700 |
120 |
6.1600 |
120 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9731 |
0.0198 |
-0.0802 |
0.0243 |
-0.0201 |
1.4342 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P754.00 |
6.0100 |
34 |
6.1600 |
120 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9728 |
0.0200 |
-0.0811 |
0.0245 |
-0.0201 |
1.4342 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P754.00 |
6.0100 |
34 |
6.1600 |
120 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.95% |
-0.9868 |
0.0124 |
-0.0287 |
0.0132 |
-0.0204 |
1.4342 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P754.00 |
6.0100 |
32 |
6.1900 |
36 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.96% |
-0.9869 |
0.0124 |
-0.0287 |
0.0132 |
-0.0204 |
1.4342 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P754.00 |
6.0100 |
32 |
6.1900 |
36 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.57% |
-0.9794 |
0.0168 |
-0.0565 |
0.0195 |
-0.0202 |
1.4342 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P754.00 |
6.0100 |
120 |
6.1900 |
17 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.77% |
-0.9964 |
0.0047 |
0.0054 |
0.0042 |
-0.0206 |
1.4342 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P754.00 |
6.0100 |
192 |
6.1900 |
33 |
6.0300 |
6.0600 |
299,716 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.77% |
-0.9964 |
0.0048 |
0.0053 |
0.0042 |
-0.0206 |
1.4342 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P754.00 |
5.9700 |
120 |
6.1600 |
17 |
6.0300 |
6.0600 |
299,716 |
1 | 1.8300 |
10.7000 |
0.4300 |
5.73% |
-0.9965 |
0.0047 |
0.0057 |
0.0041 |
-0.0206 |
1.4342 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P754.00 |
5.9600 |
120 |
6.1500 |
48 |
6.0300 |
5.9500 |
299,715 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.73% |
-0.9964 |
0.0048 |
0.0053 |
0.0042 |
-0.0206 |
1.4342 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P754.00 |
5.9500 |
120 |
6.1500 |
110 |
6.0300 |
5.9500 |
299,715 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.91% |
-0.9868 |
0.0125 |
-0.0287 |
0.0133 |
-0.0204 |
1.4342 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P754.00 |
5.9500 |
192 |
6.1100 |
120 |
6.0300 |
5.9500 |
299,715 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.45% |
-0.9913 |
0.0093 |
-0.0124 |
0.0092 |
-0.0205 |
1.4342 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P754.00 |
5.9300 |
120 |
6.1100 |
192 |
6.0300 |
5.9500 |
299,715 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.45% |
-0.9911 |
0.0095 |
-0.0130 |
0.0094 |
-0.0205 |
1.4342 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P754.00 |
5.8800 |
120 |
6.0100 |
120 |
6.0300 |
5.9500 |
299,715 |
6 | 1.8300 |
10.7000 |
0.4300 |
6.38% |
-0.9910 |
0.0097 |
-0.0129 |
0.0095 |
-0.0205 |
1.4342 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P754.00 |
5.8700 |
120 |
6.0100 |
131 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.02% |
-0.9692 |
0.0221 |
-0.0923 |
0.0272 |
-0.0200 |
1.4341 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P754.00 |
5.8700 |
120 |
6.0100 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.63% |
-0.9755 |
0.0192 |
-0.0686 |
0.0225 |
-0.0202 |
1.4341 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P754.00 |
5.8700 |
120 |
6.0300 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.36% |
-0.9635 |
0.0244 |
-0.1139 |
0.0313 |
-0.0199 |
1.4341 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P754.00 |
5.8700 |
120 |
6.0300 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.36% |
-0.9635 |
0.0244 |
-0.1139 |
0.0313 |
-0.0199 |
1.4341 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P754.00 |
5.8700 |
120 |
6.0600 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.66% |
-0.9756 |
0.0191 |
-0.0687 |
0.0224 |
-0.0202 |
1.4341 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P754.00 |
5.8600 |
118 |
6.0400 |
118 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.64% |
-0.9963 |
0.0050 |
0.0053 |
0.0043 |
-0.0206 |
1.4341 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P754.00 |
5.8700 |
29 |
6.0400 |
16 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.42% |
-0.9790 |
0.0174 |
-0.0562 |
0.0198 |
-0.0202 |
1.4341 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P754.00 |
5.8300 |
120 |
6.0100 |
1 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.30% |
-0.9918 |
0.0090 |
-0.0101 |
0.0087 |
-0.0205 |
1.4341 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P754.00 |
5.7800 |
95 |
5.9800 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.30% |
-0.9913 |
0.0096 |
-0.0118 |
0.0092 |
-0.0205 |
1.4341 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P754.00 |
5.7800 |
190 |
5.9600 |
51 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.30% |
-0.9911 |
0.0098 |
-0.0124 |
0.0094 |
-0.0205 |
1.4341 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P754.00 |
5.7700 |
95 |
5.9600 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.30% |
-0.9909 |
0.0099 |
-0.0128 |
0.0096 |
-0.0205 |
1.4341 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P754.00 |
5.7800 |
1 |
5.9300 |
120 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.54% |
-0.9753 |
0.0196 |
-0.0683 |
0.0227 |
-0.0202 |
1.4341 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P754.00 |
5.8000 |
15 |
5.9600 |
56 |
6.0300 |
5.8900 |
299,709 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.74% |
-0.9865 |
0.0131 |
-0.0284 |
0.0135 |
-0.0204 |
1.4341 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P754.00 |
5.8000 |
50 |
5.9800 |
94 |
6.0300 |
5.8900 |
299,709 |
1 | 1.8300 |
10.7000 |
0.4300 |
7.34% |
-0.9789 |
0.0176 |
-0.0558 |
0.0199 |
-0.0202 |
1.4341 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P754.00 |
5.8000 |
46 |
5.9900 |
51 |
6.0300 |
5.9900 |
299,708 |
1 | 1.8300 |
10.7000 |
0.4300 |
5.59% |
-0.9963 |
0.0050 |
0.0054 |
0.0043 |
-0.0206 |
1.4341 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P754.00 |
5.8600 |
67 |
6.0500 |
80 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.42% |
-0.9790 |
0.0174 |
-0.0562 |
0.0198 |
-0.0202 |
1.4341 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P754.00 |
5.8500 |
120 |
6.0500 |
57 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.81% |
-0.9866 |
0.0129 |
-0.0285 |
0.0134 |
-0.0204 |
1.4341 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P754.00 |
5.8900 |
71 |
6.0800 |
33 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.11% |
-0.9838 |
0.0145 |
-0.0391 |
0.0158 |
-0.0203 |
1.4341 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P754.00 |
5.8800 |
16 |
6.0700 |
79 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.11% |
-0.9838 |
0.0145 |
-0.0391 |
0.0158 |
-0.0203 |
1.4341 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P754.00 |
5.8300 |
95 |
6.0200 |
62 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.11% |
-0.9826 |
0.0154 |
-0.0427 |
0.0168 |
-0.0203 |
1.4341 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P754.00 |
5.9000 |
74 |
6.0600 |
80 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.55% |
-0.9609 |
0.0252 |
-0.1246 |
0.0331 |
-0.0199 |
1.4341 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P754.00 |
5.9000 |
80 |
6.0700 |
190 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.24% |
-0.9665 |
0.0231 |
-0.1034 |
0.0292 |
-0.0200 |
1.4341 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P754.00 |
5.9800 |
5 |
6.1200 |
190 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.50% |
-0.9445 |
0.0301 |
-0.1918 |
0.0439 |
-0.0195 |
1.4341 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P754.00 |
5.9800 |
27 |
6.1600 |
82 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.18% |
-0.9514 |
0.0280 |
-0.1645 |
0.0394 |
-0.0197 |
1.4341 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P754.00 |
5.9800 |
95 |
6.1600 |
67 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.26% |
-0.9829 |
0.0149 |
-0.0430 |
0.0166 |
-0.0203 |
1.4341 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P754.00 |
6.0100 |
79 |
6.1600 |
55 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.19% |
-0.9698 |
0.0214 |
-0.0927 |
0.0268 |
-0.0200 |
1.4341 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P754.00 |
6.0100 |
80 |
6.1700 |
81 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.68% |
-0.9615 |
0.0246 |
-0.1251 |
0.0327 |
-0.0199 |
1.4341 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P754.00 |
6.0100 |
80 |
6.1700 |
80 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.56% |
-0.9793 |
0.0168 |
-0.0565 |
0.0195 |
-0.0202 |
1.4341 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P754.00 |
6.0100 |
80 |
6.1700 |
95 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.36% |
-0.9669 |
0.0225 |
-0.1038 |
0.0289 |
-0.0200 |
1.4341 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P754.00 |
5.9900 |
192 |
6.1800 |
180 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.28% |
-0.9829 |
0.0148 |
-0.0430 |
0.0166 |
-0.0203 |
1.4341 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0800 |
116 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.43% |
-0.9911 |
0.0096 |
-0.0129 |
0.0094 |
-0.0205 |
1.4341 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0800 |
147 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.19% |
-0.9827 |
0.0152 |
-0.0429 |
0.0167 |
-0.0203 |
1.4341 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0800 |
147 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.90% |
-0.9725 |
0.0204 |
-0.0808 |
0.0247 |
-0.0201 |
1.4341 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0800 |
147 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.19% |
-0.9827 |
0.0152 |
-0.0429 |
0.0167 |
-0.0203 |
1.4341 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P754.00 |
5.9200 |
192 |
6.0800 |
120 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.43% |
-0.9911 |
0.0096 |
-0.0129 |
0.0094 |
-0.0205 |
1.4341 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P754.00 |
5.9100 |
192 |
6.0800 |
192 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.69% |
-0.9757 |
0.0189 |
-0.0688 |
0.0223 |
-0.0202 |
1.4341 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P754.00 |
5.9100 |
192 |
6.1000 |
192 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.43% |
-0.9637 |
0.0241 |
-0.1144 |
0.0311 |
-0.0199 |
1.4341 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P754.00 |
5.9300 |
192 |
6.1000 |
123 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.92% |
-0.9726 |
0.0204 |
-0.0808 |
0.0247 |
-0.0201 |
1.4341 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P754.00 |
5.8900 |
301 |
6.0700 |
192 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.41% |
-0.9911 |
0.0096 |
-0.0129 |
0.0094 |
-0.0205 |
1.4341 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P754.00 |
5.8900 |
248 |
6.0700 |
192 |
6.0300 |
5.9800 |
299,707 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.88% |
-0.9725 |
0.0205 |
-0.0807 |
0.0248 |
-0.0201 |
1.4341 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P754.00 |
5.8900 |
248 |
5.9900 |
1 |
6.0300 |
5.9800 |
299,707 |
5 | 1.8300 |
10.7000 |
0.4300 |
5.64% |
-0.9963 |
0.0050 |
0.0052 |
0.0043 |
-0.0206 |
1.4341 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P754.00 |
5.8700 |
192 |
6.0400 |
154 |
6.0300 |
6.0200 |
299,702 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.64% |
-0.9963 |
0.0050 |
0.0053 |
0.0043 |
-0.0206 |
1.4340 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P754.00 |
5.8900 |
2 |
6.0400 |
192 |
6.0300 |
6.0200 |
299,702 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.80% |
-0.9557 |
0.0271 |
-0.1445 |
0.0366 |
-0.0198 |
1.4340 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P754.00 |
5.9100 |
192 |
6.0600 |
42 |
6.0300 |
6.0200 |
299,702 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.55% |
-0.9610 |
0.0252 |
-0.1246 |
0.0331 |
-0.0199 |
1.4340 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P754.00 |
5.9000 |
51 |
6.0900 |
192 |
6.0300 |
6.0200 |
299,702 |
20 | 1.8300 |
10.7000 |
0.4300 |
7.19% |
-0.9827 |
0.0152 |
-0.0429 |
0.0167 |
-0.0203 |
1.4340 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P754.00 |
5.9600 |
26 |
6.1400 |
120 |
6.0300 |
6.0600 |
299,682 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.32% |
-0.9668 |
0.0227 |
-0.1037 |
0.0290 |
-0.0200 |
1.4337 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P754.00 |
5.9600 |
132 |
6.1400 |
120 |
6.0300 |
6.0600 |
299,682 |
18 | 1.8300 |
10.7000 |
0.4300 |
8.63% |
-0.9613 |
0.0248 |
-0.1249 |
0.0328 |
-0.0199 |
1.4337 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P754.00 |
5.9600 |
132 |
6.1400 |
192 |
6.0300 |
6.0500 |
299,664 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.32% |
-0.9668 |
0.0227 |
-0.1037 |
0.0290 |
-0.0200 |
1.4335 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P754.00 |
6.0100 |
174 |
6.1500 |
60 |
6.0300 |
6.0500 |
299,664 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.51% |
-0.9641 |
0.0237 |
-0.1146 |
0.0309 |
-0.0199 |
1.4335 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P754.00 |
6.0100 |
174 |
6.1500 |
47 |
6.0300 |
6.0500 |
299,664 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.18% |
-0.9698 |
0.0214 |
-0.0927 |
0.0268 |
-0.0200 |
1.4335 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P754.00 |
6.0000 |
174 |
6.1300 |
70 |
6.0300 |
6.0500 |
299,664 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.93% |
-0.9868 |
0.0125 |
-0.0287 |
0.0133 |
-0.0204 |
1.4335 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P754.00 |
5.9500 |
45 |
6.1300 |
139 |
6.0300 |
6.0500 |
299,664 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.51% |
-0.9792 |
0.0170 |
-0.0564 |
0.0196 |
-0.0202 |
1.4335 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P754.00 |
5.9500 |
44 |
6.1400 |
95 |
6.0300 |
6.0500 |
299,664 |
2 | 1.8300 |
10.7000 |
0.4300 |
7.74% |
-0.9759 |
0.0187 |
-0.0688 |
0.0222 |
-0.0202 |
1.4335 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P754.00 |
6.0000 |
174 |
6.1800 |
174 |
6.0300 |
6.1800 |
299,662 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.21% |
-0.9515 |
0.0279 |
-0.1646 |
0.0394 |
-0.0197 |
1.4334 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P754.00 |
6.0000 |
55 |
6.1900 |
46 |
6.0300 |
6.1800 |
299,662 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.52% |
-0.9912 |
0.0093 |
-0.0130 |
0.0093 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P754.00 |
6.1100 |
1 |
6.2500 |
62 |
6.0300 |
6.1800 |
299,662 |
3 | 1.8300 |
10.7000 |
0.4300 |
8.47% |
-0.9673 |
0.0221 |
-0.1043 |
0.0286 |
-0.0200 |
1.4334 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P754.00 |
6.1300 |
21 |
6.2700 |
80 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.32% |
-0.9701 |
0.0208 |
-0.0933 |
0.0265 |
-0.0200 |
1.4334 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P754.00 |
6.1000 |
120 |
6.2900 |
94 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.61% |
-0.9913 |
0.0091 |
-0.0131 |
0.0092 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P754.00 |
6.0800 |
120 |
6.2300 |
80 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.57% |
-0.9913 |
0.0092 |
-0.0130 |
0.0092 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P754.00 |
6.0800 |
174 |
6.2300 |
77 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.57% |
-0.9913 |
0.0092 |
-0.0130 |
0.0092 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P754.00 |
6.0700 |
174 |
6.2300 |
158 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.35% |
-0.9831 |
0.0146 |
-0.0431 |
0.0164 |
-0.0203 |
1.4334 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P754.00 |
6.0700 |
174 |
6.2200 |
75 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.56% |
-0.9913 |
0.0092 |
-0.0130 |
0.0093 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P754.00 |
6.0700 |
174 |
6.2200 |
75 |
6.0300 |
6.1100 |
299,659 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.56% |
-0.9913 |
0.0092 |
-0.0130 |
0.0093 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P754.00 |
6.0200 |
174 |
6.2000 |
80 |
6.0300 |
6.1100 |
299,659 |
10 | 1.8300 |
10.7000 |
0.4300 |
6.53% |
-0.9914 |
0.0091 |
-0.0124 |
0.0091 |
-0.0205 |
1.4334 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P754.00 |
6.0200 |
174 |
6.2000 |
80 |
6.0300 |
6.0800 |
299,649 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.53% |
-0.9912 |
0.0093 |
-0.0130 |
0.0093 |
-0.0205 |
1.4332 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P754.00 |
5.9700 |
80 |
6.1400 |
163 |
6.0300 |
6.0800 |
299,649 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.52% |
-0.9792 |
0.0170 |
-0.0564 |
0.0196 |
-0.0202 |
1.4332 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P754.00 |
5.9800 |
80 |
6.1800 |
16 |
6.0300 |
6.0800 |
299,649 |
2 | 1.8300 |
10.7000 |
0.4300 |
7.99% |
-0.9728 |
0.0201 |
-0.0811 |
0.0246 |
-0.0201 |
1.4332 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P754.00 |
5.9900 |
160 |
6.1800 |
79 |
6.0300 |
6.0800 |
299,647 |
2 | 1.8300 |
10.7000 |
0.4300 |
5.75% |
-0.9964 |
0.0048 |
0.0053 |
0.0042 |
-0.0206 |
1.4332 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P754.00 |
5.9900 |
10 |
6.1600 |
37 |
6.0300 |
6.1000 |
299,645 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.27% |
-0.9829 |
0.0149 |
-0.0430 |
0.0166 |
-0.0203 |
1.4332 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P754.00 |
5.9900 |
46 |
6.1800 |
174 |
6.0300 |
6.1000 |
299,645 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.36% |
-0.9669 |
0.0225 |
-0.1038 |
0.0289 |
-0.0200 |
1.4332 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P754.00 |
6.0000 |
162 |
6.1800 |
80 |
6.0300 |
6.1000 |
299,645 |
3 | 1.8300 |
10.7000 |
0.4300 |
7.56% |
-0.9793 |
0.0168 |
-0.0565 |
0.0195 |
-0.0202 |
1.4332 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P754.00 |
6.0000 |
162 |
6.1800 |
80 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.28% |
-0.9829 |
0.0148 |
-0.0431 |
0.0165 |
-0.0203 |
1.4331 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P754.00 |
5.9900 |
26 |
6.1800 |
95 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.55% |
-0.9793 |
0.0168 |
-0.0565 |
0.0195 |
-0.0202 |
1.4331 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P754.00 |
6.0000 |
60 |
6.1800 |
63 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.36% |
-0.9669 |
0.0225 |
-0.1038 |
0.0289 |
-0.0200 |
1.4331 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P754.00 |
6.0300 |
56 |
6.1800 |
80 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.70% |
-0.9615 |
0.0245 |
-0.1254 |
0.0327 |
-0.0199 |
1.4331 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P754.00 |
6.0500 |
28 |
6.2300 |
67 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.61% |
-0.9795 |
0.0166 |
-0.0566 |
0.0194 |
-0.0202 |
1.4331 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P754.00 |
6.1200 |
196 |
6.2300 |
95 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.06% |
-0.9567 |
0.0259 |
-0.1461 |
0.0359 |
-0.0198 |
1.4331 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P754.00 |
6.1200 |
196 |
6.2700 |
95 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.08% |
-0.9568 |
0.0258 |
-0.1462 |
0.0359 |
-0.0198 |
1.4331 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P754.00 |
6.1300 |
30 |
6.3100 |
56 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.68% |
-0.9647 |
0.0229 |
-0.1154 |
0.0305 |
-0.0199 |
1.4331 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P754.00 |
6.1200 |
198 |
6.3000 |
29 |
6.0300 |
6.2000 |
299,642 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.41% |
-0.9832 |
0.0144 |
-0.0434 |
0.0164 |
-0.0203 |
1.4331 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P754.00 |
6.0800 |
1 |
6.2300 |
94 |
6.0300 |
6.2000 |
299,642 |
52 | 1.8300 |
10.7000 |
0.4300 |
7.86% |
-0.9762 |
0.0182 |
-0.0693 |
0.0220 |
-0.0202 |
1.4331 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P754.00 |
6.2000 |
60 |
6.3300 |
120 |
6.0300 |
6.2800 |
299,590 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.03% |
-0.9597 |
0.0245 |
-0.1364 |
0.0339 |
-0.0198 |
1.4323 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P754.00 |
6.2000 |
102 |
6.3400 |
56 |
6.0300 |
6.2800 |
299,590 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.17% |
-0.9573 |
0.0253 |
-0.1464 |
0.0356 |
-0.0198 |
1.4323 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P754.00 |
6.2000 |
106 |
6.3500 |
44 |
6.0300 |
6.2800 |
299,590 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.89% |
-0.9623 |
0.0236 |
-0.1262 |
0.0322 |
-0.0199 |
1.4323 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P754.00 |
6.2000 |
110 |
6.3600 |
48 |
6.0300 |
6.2800 |
299,590 |
5 | 1.8300 |
10.7000 |
0.4300 |
8.40% |
-0.9705 |
0.0204 |
-0.0935 |
0.0263 |
-0.0201 |
1.4323 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P754.00 |
6.2000 |
110 |
6.3600 |
74 |
6.0300 |
6.2500 |
299,585 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.90% |
-0.9623 |
0.0236 |
-0.1262 |
0.0321 |
-0.0199 |
1.4322 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P754.00 |
6.2000 |
85 |
6.3200 |
49 |
6.0300 |
6.2500 |
299,585 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.98% |
-0.9765 |
0.0178 |
-0.0696 |
0.0217 |
-0.0202 |
1.4322 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P754.00 |
6.2000 |
79 |
6.3200 |
95 |
6.0300 |
6.2500 |
299,585 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.16% |
-0.9572 |
0.0254 |
-0.1464 |
0.0356 |
-0.0198 |
1.4322 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P754.00 |
6.2000 |
109 |
6.3200 |
35 |
6.0300 |
6.2500 |
299,585 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.72% |
-0.9648 |
0.0227 |
-0.1156 |
0.0304 |
-0.0199 |
1.4322 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P754.00 |
6.2000 |
52 |
6.3100 |
95 |
6.0300 |
6.2500 |
299,585 |
20 | 1.8300 |
10.7000 |
0.4300 |
9.15% |
-0.9572 |
0.0254 |
-0.1463 |
0.0356 |
-0.0198 |
1.4322 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P754.00 |
6.2000 |
52 |
6.3300 |
142 |
6.0300 |
6.2600 |
299,565 |
0 | 1.8300 |
10.7000 |
0.4300 |
9.16% |
-0.9572 |
0.0254 |
-0.1464 |
0.0356 |
-0.0198 |
1.4319 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P754.00 |
6.2000 |
249 |
6.3700 |
168 |
6.0300 |
6.2600 |
299,565 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9765 |
0.0177 |
-0.0697 |
0.0217 |
-0.0202 |
1.4319 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P754.00 |
6.2000 |
198 |
6.3800 |
122 |
6.0300 |
6.2600 |
299,565 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.76% |
-0.9649 |
0.0226 |
-0.1157 |
0.0303 |
-0.0199 |
1.4319 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P754.00 |
6.1700 |
17 |
6.3100 |
131 |
6.0300 |
6.2600 |
299,565 |
0 | 1.8300 |
10.7000 |
0.4300 |
5.89% |
-0.9965 |
0.0046 |
0.0052 |
0.0041 |
-0.0206 |
1.4319 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P754.00 |
6.1700 |
198 |
6.3300 |
48 |
6.0300 |
6.2600 |
299,565 |
1 | 1.8300 |
10.7000 |
0.4300 |
8.18% |
-0.9733 |
0.0193 |
-0.0817 |
0.0241 |
-0.0201 |
1.4319 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P754.00 |
6.1100 |
198 |
6.2900 |
80 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.62% |
-0.9918 |
0.0086 |
-0.0116 |
0.0087 |
-0.0205 |
1.4319 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P754.00 |
6.1100 |
198 |
6.2900 |
80 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.62% |
-0.9913 |
0.0091 |
-0.0131 |
0.0092 |
-0.0205 |
1.4319 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P754.00 |
6.0600 |
201 |
6.2400 |
43 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.57% |
-0.9913 |
0.0092 |
-0.0130 |
0.0092 |
-0.0205 |
1.4319 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P754.00 |
6.0600 |
201 |
6.2300 |
80 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.56% |
-0.9913 |
0.0092 |
-0.0130 |
0.0093 |
-0.0205 |
1.4319 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P754.00 |
6.0600 |
201 |
6.2400 |
180 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.75% |
-0.9617 |
0.0243 |
-0.1255 |
0.0325 |
-0.0199 |
1.4319 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P754.00 |
6.0400 |
137 |
6.2200 |
109 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.84% |
-0.9761 |
0.0183 |
-0.0692 |
0.0220 |
-0.0202 |
1.4319 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P754.00 |
6.0400 |
137 |
6.2200 |
109 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.99% |
-0.9869 |
0.0123 |
-0.0288 |
0.0132 |
-0.0204 |
1.4319 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P754.00 |
6.0400 |
137 |
6.2200 |
192 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.04% |
-0.9730 |
0.0198 |
-0.0812 |
0.0244 |
-0.0201 |
1.4319 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P754.00 |
6.0200 |
201 |
6.2100 |
32 |
6.0300 |
6.0900 |
299,564 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.82% |
-0.9761 |
0.0184 |
-0.0692 |
0.0221 |
-0.0202 |
1.4319 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P754.00 |
6.0100 |
201 |
6.1800 |
57 |
6.0300 |
6.0900 |
299,564 |
1 | 1.8300 |
10.7000 |
0.4300 |
8.20% |
-0.9698 |
0.0213 |
-0.0928 |
0.0268 |
-0.0200 |
1.4319 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P754.00 |
6.0100 |
201 |
6.2100 |
13 |
6.0300 |
6.0800 |
299,563 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.21% |
-0.9699 |
0.0212 |
-0.0928 |
0.0267 |
-0.0200 |
1.4318 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P754.00 |
6.0100 |
201 |
6.1800 |
24 |
6.0300 |
6.0800 |
299,563 |
6 | 1.8300 |
10.7000 |
0.4300 |
7.56% |
-0.9793 |
0.0168 |
-0.0565 |
0.0195 |
-0.0202 |
1.4318 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P754.00 |
5.9900 |
201 |
6.1800 |
36 |
6.0300 |
6.1000 |
299,557 |
2 | 1.8300 |
10.7000 |
0.4300 |
7.28% |
-0.9829 |
0.0148 |
-0.0430 |
0.0166 |
-0.0203 |
1.4318 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P754.00 |
6.0300 |
24 |
6.2200 |
14 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.04% |
-0.9729 |
0.0198 |
-0.0812 |
0.0244 |
-0.0201 |
1.4317 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P754.00 |
6.0600 |
201 |
6.2500 |
22 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.86% |
-0.9762 |
0.0182 |
-0.0693 |
0.0220 |
-0.0202 |
1.4317 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P754.00 |
6.1100 |
201 |
6.2500 |
43 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.63% |
-0.9645 |
0.0231 |
-0.1150 |
0.0306 |
-0.0199 |
1.4317 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P754.00 |
6.0000 |
5 |
6.1600 |
10 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.51% |
-0.9641 |
0.0237 |
-0.1146 |
0.0309 |
-0.0199 |
1.4317 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P754.00 |
5.9500 |
5 |
6.1200 |
37 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.13% |
-0.9696 |
0.0216 |
-0.0925 |
0.0269 |
-0.0200 |
1.4317 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P754.00 |
5.9300 |
80 |
6.1000 |
7 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.92% |
-0.9726 |
0.0204 |
-0.0808 |
0.0247 |
-0.0201 |
1.4317 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P754.00 |
5.9300 |
64 |
6.0800 |
89 |
6.0300 |
6.0200 |
299,555 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.58% |
-0.9611 |
0.0251 |
-0.1248 |
0.0330 |
-0.0199 |
1.4317 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P754.00 |
5.9300 |
60 |
6.0900 |
80 |
6.0300 |
6.0200 |
299,555 |
2 | 1.8300 |
10.7000 |
0.4300 |
8.86% |
-0.9560 |
0.0268 |
-0.1447 |
0.0365 |
-0.0198 |
1.4317 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P754.00 |
5.9400 |
20 |
6.0900 |
127 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.73% |
-0.9585 |
0.0260 |
-0.1350 |
0.0348 |
-0.0198 |
1.4317 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P754.00 |
5.9400 |
120 |
6.1300 |
20 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.23% |
-0.9828 |
0.0150 |
-0.0430 |
0.0166 |
-0.0203 |
1.4317 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P754.00 |
5.9200 |
110 |
6.0900 |
30 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
6.43% |
-0.9911 |
0.0095 |
-0.0130 |
0.0094 |
-0.0205 |
1.4317 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P754.00 |
5.9200 |
201 |
6.0900 |
161 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.20% |
-0.9828 |
0.0151 |
-0.0429 |
0.0167 |
-0.0203 |
1.4317 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P754.00 |
5.9200 |
201 |
6.0900 |
161 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.58% |
-0.9611 |
0.0251 |
-0.1248 |
0.0330 |
-0.0199 |
1.4317 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P754.00 |
5.9200 |
201 |
6.1100 |
80 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.86% |
-0.9560 |
0.0268 |
-0.1448 |
0.0364 |
-0.0198 |
1.4317 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P754.00 |
5.8800 |
191 |
6.0500 |
82 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.05% |
-0.9693 |
0.0220 |
-0.0923 |
0.0271 |
-0.0200 |
1.4317 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P754.00 |
5.8800 |
206 |
6.0500 |
82 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.43% |
-0.9790 |
0.0173 |
-0.0562 |
0.0198 |
-0.0202 |
1.4317 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P754.00 |
5.8800 |
193 |
6.0800 |
90 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.88% |
-0.9725 |
0.0205 |
-0.0807 |
0.0248 |
-0.0201 |
1.4317 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P754.00 |
5.8600 |
201 |
6.0500 |
128 |
6.0300 |
5.8300 |
299,553 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.65% |
-0.9756 |
0.0191 |
-0.0687 |
0.0224 |
-0.0202 |
1.4317 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P754.00 |
5.8400 |
201 |
6.0000 |
80 |
6.0300 |
5.8300 |
299,553 |
10 | 1.8300 |
10.7000 |
0.4300 |
6.35% |
-0.9910 |
0.0098 |
-0.0129 |
0.0095 |
-0.0205 |
1.4317 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P754.00 |
5.8300 |
201 |
5.9900 |
17 |
6.0300 |
5.8300 |
299,543 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.99% |
-0.9692 |
0.0223 |
-0.0919 |
0.0273 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P754.00 |
5.8000 |
19 |
5.9800 |
161 |
6.0300 |
5.8300 |
299,543 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.58% |
-0.9579 |
0.0267 |
-0.1342 |
0.0352 |
-0.0198 |
1.4315 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P754.00 |
5.7300 |
201 |
5.9300 |
35 |
6.0300 |
5.8300 |
299,543 |
5 | 1.8300 |
10.7000 |
0.4300 |
7.02% |
-0.9824 |
0.0158 |
-0.0426 |
0.0170 |
-0.0203 |
1.4315 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P754.00 |
5.7200 |
200 |
5.8900 |
133 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.04% |
-0.9657 |
0.0241 |
-0.1026 |
0.0297 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P754.00 |
5.7000 |
194 |
5.8500 |
120 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.22% |
-0.9785 |
0.0182 |
-0.0556 |
0.0201 |
-0.0202 |
1.4315 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P754.00 |
5.6800 |
194 |
5.8700 |
201 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9656 |
0.0243 |
-0.1024 |
0.0298 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P754.00 |
5.6900 |
120 |
5.8400 |
7 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.43% |
-0.9589 |
0.0267 |
-0.1285 |
0.0345 |
-0.0198 |
1.4315 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P754.00 |
5.6800 |
2 |
5.8400 |
120 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.43% |
-0.9572 |
0.0276 |
-0.1335 |
0.0357 |
-0.0198 |
1.4315 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P754.00 |
5.7000 |
120 |
5.8900 |
120 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.03% |
-0.9657 |
0.0242 |
-0.1025 |
0.0298 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P754.00 |
5.7400 |
110 |
5.9100 |
80 |
6.0300 |
5.8900 |
299,538 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.89% |
-0.9688 |
0.0227 |
-0.0916 |
0.0275 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P754.00 |
5.7500 |
21 |
5.9500 |
110 |
6.0300 |
5.8900 |
299,538 |
12 | 1.8300 |
10.7000 |
0.4300 |
8.09% |
-0.9659 |
0.0239 |
-0.1028 |
0.0296 |
-0.0200 |
1.4315 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P754.00 |
5.8300 |
4 |
5.9700 |
4 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.97% |
-0.9691 |
0.0223 |
-0.0919 |
0.0273 |
-0.0200 |
1.4313 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P754.00 |
5.8000 |
32 |
5.9700 |
90 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.96% |
-0.9690 |
0.0224 |
-0.0918 |
0.0273 |
-0.0200 |
1.4313 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P754.00 |
5.8500 |
4 |
6.0000 |
120 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
8.00% |
-0.9692 |
0.0222 |
-0.0919 |
0.0272 |
-0.0200 |
1.4313 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P754.00 |
5.8500 |
120 |
6.0200 |
44 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.12% |
-0.9826 |
0.0154 |
-0.0427 |
0.0168 |
-0.0203 |
1.4313 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P754.00 |
5.8100 |
110 |
6.0200 |
120 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.37% |
-0.9789 |
0.0176 |
-0.0561 |
0.0199 |
-0.0202 |
1.4313 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P754.00 |
5.7800 |
120 |
5.9800 |
90 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.77% |
-0.9721 |
0.0211 |
-0.0804 |
0.0251 |
-0.0201 |
1.4313 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P754.00 |
5.7600 |
24 |
5.9300 |
80 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.73% |
-0.9719 |
0.0212 |
-0.0804 |
0.0252 |
-0.0201 |
1.4313 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P754.00 |
5.7300 |
201 |
5.9300 |
80 |
6.0300 |
5.9700 |
299,526 |
0 | 1.8300 |
10.7000 |
0.4300 |
7.28% |
-0.9787 |
0.0179 |
-0.0557 |
0.0200 |
-0.0202 |
1.4313 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P754.00 |
5.7600 |
120 |
5.9700 |
90 |
6.0300 |
5.9700 |
299,526 |
— | 1.8300 |
10.7000 |
0.4300 |
7.32% |
-0.9788 |
0.0178 |
-0.0558 |
0.0199 |
-0.0202 |
1.4313 |