◢
QQQ8Oct26P755.00 – 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 |
QQQ8Oct26P755.00 |
6.8500 |
10 |
7.3200 |
2 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
11.33% |
-0.9408 |
0.0266 |
-0.2450 |
0.0462 |
-0.0195 |
1.6460 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P755.00 |
6.9200 |
200 |
7.1000 |
122 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.85% |
-0.9882 |
0.0100 |
-0.0300 |
0.0121 |
-0.0204 |
1.6460 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P755.00 |
6.9000 |
15 |
7.0800 |
1 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.52% |
-0.9967 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6460 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P755.00 |
6.9100 |
201 |
7.1100 |
201 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.21% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6460 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P755.00 |
6.9200 |
186 |
7.0800 |
201 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.84% |
-0.9882 |
0.0100 |
-0.0300 |
0.0121 |
-0.0204 |
1.6460 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P755.00 |
6.9200 |
201 |
7.0800 |
201 |
6.9500 |
7.0200 |
155,677 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.56% |
-0.9675 |
0.0194 |
-0.1189 |
0.0284 |
-0.0200 |
1.6460 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P755.00 |
6.9200 |
201 |
7.0800 |
201 |
6.9500 |
7.0200 |
155,677 |
3 | 2.3900 |
11.6700 |
0.6500 |
9.39% |
-0.9701 |
0.0185 |
-0.1077 |
0.0266 |
-0.0201 |
1.6460 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P755.00 |
6.9200 |
201 |
7.1000 |
201 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.21% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6459 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P755.00 |
6.9200 |
201 |
7.1100 |
169 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.54% |
-0.9968 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6459 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P755.00 |
6.9600 |
69 |
7.0900 |
201 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.59% |
-0.9676 |
0.0193 |
-0.1190 |
0.0284 |
-0.0200 |
1.6459 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
110 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.43% |
-0.9702 |
0.0183 |
-0.1079 |
0.0265 |
-0.0201 |
1.6459 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
109 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.24% |
-0.9728 |
0.0173 |
-0.0963 |
0.0245 |
-0.0201 |
1.6459 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
106 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.43% |
-0.9702 |
0.0183 |
-0.1079 |
0.0265 |
-0.0201 |
1.6459 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
106 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.24% |
-0.9728 |
0.0173 |
-0.0963 |
0.0245 |
-0.0201 |
1.6459 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
3 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.20% |
-0.9854 |
0.0115 |
-0.0420 |
0.0145 |
-0.0204 |
1.6459 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P755.00 |
6.9300 |
200 |
7.0900 |
120 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.20% |
-0.9850 |
0.0118 |
-0.0435 |
0.0148 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P755.00 |
6.9100 |
120 |
7.0900 |
120 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.20% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P755.00 |
6.9100 |
120 |
7.0700 |
75 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.52% |
-0.9967 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6459 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P755.00 |
6.8900 |
120 |
7.0700 |
118 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.18% |
-0.9850 |
0.0118 |
-0.0434 |
0.0148 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P755.00 |
6.8900 |
120 |
7.0700 |
118 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.18% |
-0.9850 |
0.0118 |
-0.0434 |
0.0148 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P755.00 |
6.8800 |
65 |
7.0700 |
110 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.18% |
-0.9846 |
0.0121 |
-0.0447 |
0.0151 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P755.00 |
6.8800 |
65 |
7.0700 |
110 |
6.9500 |
7.0200 |
155,674 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.18% |
-0.9846 |
0.0121 |
-0.0447 |
0.0151 |
-0.0204 |
1.6459 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P755.00 |
6.9600 |
17 |
7.0800 |
201 |
6.9500 |
7.0200 |
155,674 |
40 | 2.3900 |
11.6700 |
0.6500 |
9.75% |
-0.9652 |
0.0202 |
-0.1300 |
0.0301 |
-0.0200 |
1.6459 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P755.00 |
6.9600 |
120 |
7.1000 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.76% |
-0.9652 |
0.0201 |
-0.1300 |
0.0301 |
-0.0200 |
1.6445 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1200 |
55 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.40% |
-0.9921 |
0.0075 |
-0.0139 |
0.0085 |
-0.0205 |
1.6445 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P755.00 |
6.9300 |
80 |
7.1200 |
105 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.55% |
-0.9968 |
0.0038 |
0.0051 |
0.0038 |
-0.0206 |
1.6445 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P755.00 |
6.9300 |
201 |
7.1100 |
177 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.55% |
-0.9968 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6445 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P755.00 |
6.9300 |
201 |
7.1200 |
105 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.55% |
-0.9968 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6445 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P755.00 |
6.8800 |
201 |
7.0500 |
109 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.50% |
-0.9967 |
0.0039 |
0.0049 |
0.0039 |
-0.0206 |
1.6445 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P755.00 |
6.8800 |
200 |
7.0500 |
66 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.73% |
-0.9655 |
0.0201 |
-0.1285 |
0.0299 |
-0.0200 |
1.6445 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P755.00 |
6.9200 |
201 |
7.0800 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.73% |
-0.9651 |
0.0202 |
-0.1299 |
0.0302 |
-0.0200 |
1.6445 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P755.00 |
6.9100 |
120 |
7.0800 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.51% |
-0.9816 |
0.0135 |
-0.0579 |
0.0177 |
-0.0203 |
1.6445 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P755.00 |
6.9100 |
109 |
7.1000 |
65 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.51% |
-0.9814 |
0.0137 |
-0.0586 |
0.0178 |
-0.0203 |
1.6445 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P755.00 |
6.8600 |
201 |
7.0600 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.80% |
-0.9881 |
0.0101 |
-0.0299 |
0.0121 |
-0.0204 |
1.6445 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P755.00 |
6.8500 |
201 |
7.0600 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.32% |
-0.9920 |
0.0076 |
-0.0139 |
0.0085 |
-0.0205 |
1.6445 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P755.00 |
6.9500 |
201 |
7.1400 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.04% |
-0.9756 |
0.0162 |
-0.0843 |
0.0224 |
-0.0202 |
1.6445 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1700 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.49% |
-0.9703 |
0.0181 |
-0.1082 |
0.0264 |
-0.0201 |
1.6445 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
120 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.85% |
-0.9785 |
0.0148 |
-0.0719 |
0.0201 |
-0.0202 |
1.6445 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
120 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.08% |
-0.9757 |
0.0161 |
-0.0845 |
0.0224 |
-0.0202 |
1.6445 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
156 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.44% |
-0.9922 |
0.0074 |
-0.0139 |
0.0084 |
-0.0205 |
1.6445 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
156 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.29% |
-0.9848 |
0.0118 |
-0.0449 |
0.0150 |
-0.0204 |
1.6445 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.08% |
-0.9757 |
0.0161 |
-0.0845 |
0.0224 |
-0.0202 |
1.6445 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1600 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.93% |
-0.9883 |
0.0099 |
-0.0301 |
0.0120 |
-0.0204 |
1.6445 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P755.00 |
7.0100 |
201 |
7.1900 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.94% |
-0.9883 |
0.0098 |
-0.0301 |
0.0120 |
-0.0204 |
1.6445 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P755.00 |
7.0100 |
201 |
7.1900 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.61% |
-0.9816 |
0.0134 |
-0.0588 |
0.0177 |
-0.0203 |
1.6445 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P755.00 |
7.0100 |
201 |
7.2100 |
157 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9922 |
0.0073 |
-0.0139 |
0.0084 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P755.00 |
7.0000 |
201 |
7.2100 |
201 |
6.9500 |
7.0500 |
155,634 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9922 |
0.0073 |
-0.0139 |
0.0084 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P755.00 |
6.9900 |
201 |
7.1800 |
16 |
6.9500 |
7.0500 |
155,634 |
1 | 2.3900 |
11.6700 |
0.6500 |
6.60% |
-0.9968 |
0.0038 |
0.0049 |
0.0038 |
-0.0206 |
1.6445 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P755.00 |
6.9600 |
201 |
7.1400 |
120 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.40% |
-0.9922 |
0.0074 |
-0.0135 |
0.0083 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P755.00 |
6.9500 |
201 |
7.1400 |
120 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.40% |
-0.9921 |
0.0074 |
-0.0139 |
0.0085 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P755.00 |
6.9500 |
201 |
7.1100 |
120 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.38% |
-0.9923 |
0.0074 |
-0.0134 |
0.0083 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P755.00 |
6.9300 |
200 |
7.1100 |
201 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.38% |
-0.9921 |
0.0075 |
-0.0139 |
0.0085 |
-0.0205 |
1.6445 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P755.00 |
6.8700 |
120 |
7.0100 |
201 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.48% |
-0.9967 |
0.0039 |
0.0049 |
0.0039 |
-0.0206 |
1.6445 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P755.00 |
6.8700 |
140 |
7.0100 |
201 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.13% |
-0.9725 |
0.0177 |
-0.0959 |
0.0247 |
-0.0201 |
1.6445 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P755.00 |
6.8700 |
140 |
7.0100 |
201 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.70% |
-0.9782 |
0.0153 |
-0.0716 |
0.0204 |
-0.0202 |
1.6445 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P755.00 |
6.8700 |
201 |
7.0300 |
200 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.51% |
-0.9674 |
0.0196 |
-0.1188 |
0.0286 |
-0.0200 |
1.6445 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P755.00 |
6.8700 |
201 |
7.0300 |
200 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.51% |
-0.9674 |
0.0196 |
-0.1188 |
0.0286 |
-0.0200 |
1.6445 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P755.00 |
6.8700 |
201 |
7.0600 |
200 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.73% |
-0.9782 |
0.0152 |
-0.0716 |
0.0203 |
-0.0202 |
1.6445 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P755.00 |
6.8600 |
201 |
7.0400 |
201 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.49% |
-0.9967 |
0.0039 |
0.0049 |
0.0039 |
-0.0206 |
1.6445 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P755.00 |
6.8700 |
201 |
7.0400 |
128 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.46% |
-0.9813 |
0.0138 |
-0.0585 |
0.0179 |
-0.0203 |
1.6445 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P755.00 |
6.8200 |
201 |
6.9800 |
82 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.23% |
-0.9927 |
0.0072 |
-0.0113 |
0.0079 |
-0.0205 |
1.6445 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P755.00 |
6.7900 |
146 |
6.9500 |
44 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.23% |
-0.9922 |
0.0075 |
-0.0128 |
0.0083 |
-0.0205 |
1.6445 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P755.00 |
6.7900 |
146 |
6.9400 |
19 |
6.9500 |
6.8800 |
155,633 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.23% |
-0.9921 |
0.0077 |
-0.0133 |
0.0085 |
-0.0205 |
1.6445 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P755.00 |
6.7900 |
146 |
6.9400 |
69 |
6.9500 |
6.8800 |
155,633 |
3 | 2.3900 |
11.6700 |
0.6500 |
7.23% |
-0.9920 |
0.0078 |
-0.0137 |
0.0086 |
-0.0205 |
1.6445 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P755.00 |
6.7900 |
146 |
6.9300 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.84% |
-0.9751 |
0.0168 |
-0.0838 |
0.0228 |
-0.0202 |
1.6444 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P755.00 |
6.7900 |
201 |
6.9400 |
193 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.47% |
-0.9672 |
0.0197 |
-0.1186 |
0.0286 |
-0.0200 |
1.6444 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P755.00 |
6.8400 |
200 |
6.9900 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.47% |
-0.9672 |
0.0197 |
-0.1186 |
0.0286 |
-0.0200 |
1.6444 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P755.00 |
6.8400 |
200 |
6.9900 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.42% |
-0.9812 |
0.0139 |
-0.0584 |
0.0180 |
-0.0203 |
1.6444 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P755.00 |
6.8600 |
201 |
7.0400 |
80 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.15% |
-0.9846 |
0.0121 |
-0.0446 |
0.0152 |
-0.0204 |
1.6444 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P755.00 |
6.8500 |
94 |
7.0500 |
206 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.79% |
-0.9881 |
0.0101 |
-0.0299 |
0.0121 |
-0.0204 |
1.6444 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P755.00 |
6.8900 |
95 |
7.0800 |
80 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.13% |
-0.9855 |
0.0116 |
-0.0413 |
0.0144 |
-0.0204 |
1.6444 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P755.00 |
6.8800 |
201 |
7.0200 |
1 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.13% |
-0.9855 |
0.0116 |
-0.0413 |
0.0144 |
-0.0204 |
1.6444 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P755.00 |
6.8300 |
201 |
7.0200 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.13% |
-0.9845 |
0.0122 |
-0.0446 |
0.0152 |
-0.0204 |
1.6444 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P755.00 |
6.9100 |
164 |
7.0600 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.87% |
-0.9626 |
0.0211 |
-0.1405 |
0.0319 |
-0.0199 |
1.6444 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P755.00 |
6.9100 |
201 |
7.0800 |
201 |
6.9500 |
7.0000 |
155,630 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.72% |
-0.9651 |
0.0203 |
-0.1299 |
0.0302 |
-0.0200 |
1.6444 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P755.00 |
7.0000 |
10 |
7.1100 |
15 |
6.9500 |
7.0000 |
155,630 |
10 | 2.3900 |
11.6700 |
0.6500 |
10.86% |
-0.9481 |
0.0250 |
-0.2092 |
0.0416 |
-0.0196 |
1.6444 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P755.00 |
7.0000 |
10 |
7.1200 |
201 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
10.10% |
-0.9607 |
0.0215 |
-0.1513 |
0.0333 |
-0.0199 |
1.6440 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P755.00 |
7.0000 |
201 |
7.1600 |
186 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.85% |
-0.9785 |
0.0148 |
-0.0719 |
0.0201 |
-0.0202 |
1.6440 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P755.00 |
7.0100 |
106 |
7.1600 |
201 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.29% |
-0.9729 |
0.0172 |
-0.0965 |
0.0244 |
-0.0201 |
1.6440 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P755.00 |
7.0100 |
169 |
7.1700 |
135 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.83% |
-0.9654 |
0.0199 |
-0.1305 |
0.0300 |
-0.0200 |
1.6440 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P755.00 |
7.0100 |
169 |
7.1700 |
135 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.60% |
-0.9816 |
0.0134 |
-0.0588 |
0.0177 |
-0.0203 |
1.6440 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P755.00 |
7.0100 |
169 |
7.1700 |
201 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.49% |
-0.9703 |
0.0181 |
-0.1082 |
0.0264 |
-0.0201 |
1.6440 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P755.00 |
6.9900 |
201 |
7.1800 |
90 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.29% |
-0.9848 |
0.0118 |
-0.0449 |
0.0150 |
-0.0204 |
1.6440 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P755.00 |
6.9200 |
98 |
7.0800 |
80 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.36% |
-0.9921 |
0.0075 |
-0.0139 |
0.0085 |
-0.0205 |
1.6440 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P755.00 |
6.9200 |
98 |
7.0800 |
110 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.20% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6440 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P755.00 |
6.9200 |
85 |
7.0800 |
97 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.99% |
-0.9754 |
0.0164 |
-0.0843 |
0.0226 |
-0.0202 |
1.6440 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P755.00 |
6.9200 |
64 |
7.0800 |
36 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.20% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6440 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P755.00 |
6.9200 |
77 |
7.0800 |
80 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.36% |
-0.9921 |
0.0075 |
-0.0139 |
0.0085 |
-0.0205 |
1.6440 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P755.00 |
6.9100 |
80 |
7.0800 |
95 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.76% |
-0.9783 |
0.0151 |
-0.0717 |
0.0203 |
-0.0202 |
1.6440 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P755.00 |
6.9100 |
80 |
7.1000 |
91 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.57% |
-0.9676 |
0.0194 |
-0.1189 |
0.0284 |
-0.0200 |
1.6440 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P755.00 |
6.9300 |
95 |
7.1000 |
27 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.01% |
-0.9755 |
0.0163 |
-0.0843 |
0.0225 |
-0.0202 |
1.6440 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P755.00 |
6.8900 |
78 |
7.0700 |
47 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.34% |
-0.9921 |
0.0076 |
-0.0139 |
0.0085 |
-0.0205 |
1.6440 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P755.00 |
6.8900 |
60 |
7.0700 |
46 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.97% |
-0.9754 |
0.0164 |
-0.0840 |
0.0226 |
-0.0202 |
1.6440 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P755.00 |
6.8900 |
60 |
7.0700 |
62 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.18% |
-0.9726 |
0.0175 |
-0.0962 |
0.0247 |
-0.0201 |
1.6440 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P755.00 |
6.8700 |
95 |
7.0700 |
79 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.17% |
-0.9846 |
0.0121 |
-0.0447 |
0.0151 |
-0.0204 |
1.6440 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P755.00 |
6.8900 |
60 |
7.0400 |
60 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.99% |
-0.9603 |
0.0219 |
-0.1507 |
0.0335 |
-0.0199 |
1.6440 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P755.00 |
6.8900 |
79 |
7.0800 |
120 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.71% |
-0.9650 |
0.0203 |
-0.1299 |
0.0302 |
-0.0200 |
1.6440 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P755.00 |
6.9400 |
23 |
7.0900 |
152 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.21% |
-0.9727 |
0.0174 |
-0.0963 |
0.0246 |
-0.0201 |
1.6440 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P755.00 |
6.9400 |
80 |
7.1300 |
60 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.80% |
-0.9784 |
0.0150 |
-0.0718 |
0.0202 |
-0.0202 |
1.6440 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P755.00 |
6.9400 |
80 |
7.1300 |
60 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.24% |
-0.9728 |
0.0173 |
-0.0963 |
0.0245 |
-0.0201 |
1.6440 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P755.00 |
6.9400 |
80 |
7.1400 |
79 |
6.9500 |
7.0700 |
155,620 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.03% |
-0.9755 |
0.0162 |
-0.0843 |
0.0225 |
-0.0202 |
1.6440 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P755.00 |
6.9900 |
80 |
7.1600 |
79 |
6.9500 |
7.0700 |
155,620 |
1 | 2.3900 |
11.6700 |
0.6500 |
9.47% |
-0.9703 |
0.0182 |
-0.1081 |
0.0264 |
-0.0201 |
1.6440 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P755.00 |
6.9900 |
80 |
7.1700 |
65 |
6.9500 |
7.0600 |
155,619 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.29% |
-0.9729 |
0.0172 |
-0.0964 |
0.0244 |
-0.0201 |
1.6440 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P755.00 |
6.9800 |
148 |
7.1800 |
95 |
6.9500 |
7.0600 |
155,619 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.85% |
-0.9785 |
0.0148 |
-0.0719 |
0.0201 |
-0.0202 |
1.6440 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P755.00 |
6.9500 |
61 |
7.1300 |
120 |
6.9500 |
7.0600 |
155,619 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.55% |
-0.9815 |
0.0136 |
-0.0587 |
0.0178 |
-0.0203 |
1.6440 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P755.00 |
6.9400 |
94 |
7.1400 |
95 |
6.9500 |
7.0600 |
155,619 |
1 | 2.3900 |
11.6700 |
0.6500 |
8.55% |
-0.9815 |
0.0136 |
-0.0587 |
0.0178 |
-0.0203 |
1.6440 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P755.00 |
6.9900 |
1 |
7.1800 |
60 |
6.9500 |
7.1600 |
155,618 |
0 | 2.3900 |
11.6700 |
0.6500 |
10.27% |
-0.9585 |
0.0221 |
-0.1616 |
0.0347 |
-0.0198 |
1.6439 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P755.00 |
7.0100 |
21 |
7.1900 |
80 |
6.9500 |
7.1600 |
155,618 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.94% |
-0.9883 |
0.0098 |
-0.0301 |
0.0120 |
-0.0204 |
1.6439 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P755.00 |
7.1000 |
60 |
7.2500 |
94 |
6.9500 |
7.1600 |
155,618 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.39% |
-0.9732 |
0.0169 |
-0.0969 |
0.0243 |
-0.0201 |
1.6439 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P755.00 |
7.1000 |
138 |
7.2800 |
120 |
6.9500 |
7.1600 |
155,618 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.97% |
-0.9788 |
0.0145 |
-0.0722 |
0.0199 |
-0.0203 |
1.6439 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P755.00 |
7.0900 |
96 |
7.2700 |
80 |
6.9500 |
7.1600 |
155,618 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.65% |
-0.9970 |
0.0035 |
0.0056 |
0.0036 |
-0.0206 |
1.6439 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P755.00 |
7.0500 |
70 |
7.2300 |
99 |
6.9500 |
7.1600 |
155,618 |
180 | 2.3900 |
11.6700 |
0.6500 |
6.65% |
-0.9968 |
0.0037 |
0.0051 |
0.0037 |
-0.0206 |
1.6439 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P755.00 |
7.0500 |
61 |
7.2300 |
91 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.65% |
-0.9968 |
0.0037 |
0.0051 |
0.0037 |
-0.0206 |
1.6376 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P755.00 |
7.0400 |
110 |
7.2300 |
80 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
6.65% |
-0.9968 |
0.0037 |
0.0049 |
0.0038 |
-0.0206 |
1.6376 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P755.00 |
7.0400 |
110 |
7.2200 |
80 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9924 |
0.0071 |
-0.0130 |
0.0082 |
-0.0205 |
1.6376 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P755.00 |
7.0400 |
110 |
7.2200 |
80 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9924 |
0.0071 |
-0.0130 |
0.0082 |
-0.0205 |
1.6376 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P755.00 |
7.0100 |
95 |
7.2100 |
95 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9923 |
0.0072 |
-0.0134 |
0.0083 |
-0.0205 |
1.6376 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P755.00 |
7.0100 |
96 |
7.2100 |
120 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.46% |
-0.9922 |
0.0073 |
-0.0139 |
0.0084 |
-0.0205 |
1.6376 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P755.00 |
7.0000 |
60 |
7.1400 |
95 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.27% |
-0.9729 |
0.0172 |
-0.0964 |
0.0245 |
-0.0201 |
1.6376 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P755.00 |
7.0000 |
79 |
7.1800 |
79 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.49% |
-0.9703 |
0.0181 |
-0.1082 |
0.0264 |
-0.0201 |
1.6376 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P755.00 |
6.9900 |
52 |
7.1900 |
79 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.44% |
-0.9922 |
0.0074 |
-0.0139 |
0.0084 |
-0.0205 |
1.6376 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P755.00 |
6.9900 |
61 |
7.1500 |
61 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.91% |
-0.9883 |
0.0099 |
-0.0301 |
0.0120 |
-0.0204 |
1.6376 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P755.00 |
6.9900 |
61 |
7.1800 |
75 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.48% |
-0.9703 |
0.0182 |
-0.1082 |
0.0264 |
-0.0201 |
1.6376 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P755.00 |
7.0000 |
78 |
7.1800 |
15 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.60% |
-0.9816 |
0.0134 |
-0.0588 |
0.0177 |
-0.0203 |
1.6376 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P755.00 |
7.0000 |
63 |
7.1800 |
60 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.30% |
-0.9848 |
0.0118 |
-0.0449 |
0.0150 |
-0.0204 |
1.6376 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P755.00 |
7.0000 |
60 |
7.1800 |
84 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.86% |
-0.9785 |
0.0148 |
-0.0720 |
0.0201 |
-0.0202 |
1.6376 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P755.00 |
7.0000 |
60 |
7.1800 |
60 |
6.9500 |
7.0800 |
155,438 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.49% |
-0.9703 |
0.0181 |
-0.1082 |
0.0264 |
-0.0201 |
1.6376 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P755.00 |
7.0000 |
60 |
7.1900 |
95 |
6.9500 |
7.0800 |
155,438 |
10 | 2.3900 |
11.6700 |
0.6500 |
9.49% |
-0.9703 |
0.0181 |
-0.1082 |
0.0264 |
-0.0201 |
1.6376 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P755.00 |
7.0800 |
60 |
7.2300 |
85 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.37% |
-0.9732 |
0.0169 |
-0.0966 |
0.0243 |
-0.0201 |
1.6372 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P755.00 |
7.0800 |
60 |
7.2300 |
120 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.56% |
-0.9705 |
0.0179 |
-0.1084 |
0.0262 |
-0.0201 |
1.6372 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P755.00 |
7.0800 |
120 |
7.2700 |
120 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.58% |
-0.9706 |
0.0178 |
-0.1085 |
0.0262 |
-0.0201 |
1.6372 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P755.00 |
7.1300 |
61 |
7.3100 |
83 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.81% |
-0.9683 |
0.0186 |
-0.1199 |
0.0279 |
-0.0200 |
1.6372 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P755.00 |
7.1200 |
120 |
7.3000 |
80 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.42% |
-0.9850 |
0.0115 |
-0.0451 |
0.0148 |
-0.0204 |
1.6372 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P755.00 |
7.0600 |
110 |
7.2700 |
120 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.38% |
-0.9731 |
0.0169 |
-0.0969 |
0.0243 |
-0.0201 |
1.6372 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P755.00 |
7.1400 |
19 |
7.3300 |
95 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.01% |
-0.9789 |
0.0144 |
-0.0723 |
0.0199 |
-0.0203 |
1.6372 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P755.00 |
7.1600 |
80 |
7.3400 |
120 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.67% |
-0.9708 |
0.0176 |
-0.1089 |
0.0260 |
-0.0201 |
1.6372 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P755.00 |
7.1600 |
80 |
7.3500 |
16 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.27% |
-0.9761 |
0.0155 |
-0.0851 |
0.0220 |
-0.0202 |
1.6372 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P755.00 |
7.1600 |
41 |
7.3500 |
16 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.09% |
-0.9885 |
0.0095 |
-0.0303 |
0.0118 |
-0.0204 |
1.6372 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P755.00 |
7.1600 |
95 |
7.3300 |
16 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.45% |
-0.9851 |
0.0114 |
-0.0452 |
0.0148 |
-0.0204 |
1.6372 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P755.00 |
7.1600 |
68 |
7.3200 |
58 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.58% |
-0.9923 |
0.0071 |
-0.0141 |
0.0083 |
-0.0205 |
1.6372 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P755.00 |
7.1600 |
68 |
7.3200 |
73 |
6.9500 |
7.2500 |
155,428 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.65% |
-0.9708 |
0.0176 |
-0.1086 |
0.0260 |
-0.0201 |
1.6372 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P755.00 |
7.1600 |
48 |
7.3200 |
79 |
6.9500 |
7.2500 |
155,428 |
1 | 2.3900 |
11.6700 |
0.6500 |
9.02% |
-0.9789 |
0.0144 |
-0.0723 |
0.0198 |
-0.0203 |
1.6372 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P755.00 |
7.1600 |
26 |
7.3100 |
16 |
6.9500 |
7.2100 |
155,427 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.65% |
-0.9708 |
0.0176 |
-0.1086 |
0.0260 |
-0.0201 |
1.6372 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P755.00 |
7.1600 |
107 |
7.3200 |
94 |
6.9500 |
7.2100 |
155,427 |
1 | 2.3900 |
11.6700 |
0.6500 |
9.46% |
-0.9734 |
0.0166 |
-0.0971 |
0.0241 |
-0.0201 |
1.6372 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P755.00 |
7.2000 |
162 |
7.3700 |
138 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.07% |
-0.9790 |
0.0142 |
-0.0725 |
0.0198 |
-0.0203 |
1.6371 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P755.00 |
7.1900 |
162 |
7.3700 |
161 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.51% |
-0.9735 |
0.0165 |
-0.0972 |
0.0240 |
-0.0201 |
1.6371 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P755.00 |
7.1100 |
89 |
7.3100 |
90 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.48% |
-0.9737 |
0.0164 |
-0.0959 |
0.0238 |
-0.0201 |
1.6371 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P755.00 |
7.1700 |
6 |
7.3400 |
34 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.48% |
-0.9734 |
0.0166 |
-0.0971 |
0.0241 |
-0.0201 |
1.6371 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P755.00 |
7.1100 |
162 |
7.2900 |
15 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.55% |
-0.9927 |
0.0069 |
-0.0126 |
0.0080 |
-0.0205 |
1.6371 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P755.00 |
7.1100 |
162 |
7.2900 |
15 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.55% |
-0.9923 |
0.0072 |
-0.0140 |
0.0083 |
-0.0205 |
1.6371 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P755.00 |
7.0600 |
23 |
7.2500 |
162 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.99% |
-0.9884 |
0.0097 |
-0.0302 |
0.0119 |
-0.0204 |
1.6371 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P755.00 |
7.0600 |
11 |
7.2400 |
15 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.99% |
-0.9884 |
0.0097 |
-0.0302 |
0.0119 |
-0.0204 |
1.6371 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P755.00 |
7.0700 |
80 |
7.2400 |
162 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
10.06% |
-0.9633 |
0.0204 |
-0.1414 |
0.0314 |
-0.0199 |
1.6371 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P755.00 |
7.0400 |
162 |
7.2200 |
17 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.90% |
-0.9786 |
0.0147 |
-0.0721 |
0.0200 |
-0.0202 |
1.6371 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P755.00 |
7.0400 |
162 |
7.2200 |
17 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.97% |
-0.9883 |
0.0098 |
-0.0302 |
0.0119 |
-0.0204 |
1.6371 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P755.00 |
7.0300 |
90 |
7.2200 |
90 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.90% |
-0.9786 |
0.0147 |
-0.0721 |
0.0201 |
-0.0202 |
1.6371 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P755.00 |
7.0200 |
120 |
7.2100 |
120 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.89% |
-0.9786 |
0.0147 |
-0.0720 |
0.0201 |
-0.0202 |
1.6371 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1800 |
105 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.30% |
-0.9730 |
0.0171 |
-0.0965 |
0.0244 |
-0.0201 |
1.6371 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P755.00 |
7.0100 |
162 |
7.1800 |
8 |
6.9500 |
7.0900 |
155,426 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.60% |
-0.9816 |
0.0134 |
-0.0588 |
0.0177 |
-0.0203 |
1.6371 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P755.00 |
6.9900 |
148 |
7.1800 |
134 |
6.9500 |
7.0900 |
155,426 |
6 | 2.3900 |
11.6700 |
0.6500 |
7.93% |
-0.9883 |
0.0099 |
-0.0301 |
0.0120 |
-0.0204 |
1.6371 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P755.00 |
6.9900 |
148 |
7.1800 |
155 |
6.9500 |
7.1400 |
155,420 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.29% |
-0.9848 |
0.0118 |
-0.0449 |
0.0150 |
-0.0204 |
1.6369 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P755.00 |
7.0600 |
162 |
7.2200 |
151 |
6.9500 |
7.1400 |
155,420 |
1 | 2.3900 |
11.6700 |
0.6500 |
9.72% |
-0.9680 |
0.0189 |
-0.1196 |
0.0281 |
-0.0200 |
1.6369 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P755.00 |
7.0800 |
80 |
7.2500 |
121 |
6.9500 |
7.1600 |
155,419 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.38% |
-0.9731 |
0.0169 |
-0.0969 |
0.0243 |
-0.0201 |
1.6369 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P755.00 |
7.0800 |
80 |
7.2500 |
162 |
6.9500 |
7.1600 |
155,419 |
5 | 2.3900 |
11.6700 |
0.6500 |
9.17% |
-0.9758 |
0.0158 |
-0.0848 |
0.0222 |
-0.0202 |
1.6369 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P755.00 |
6.9900 |
162 |
7.2000 |
127 |
6.9500 |
7.1000 |
155,414 |
25 | 2.3900 |
11.6700 |
0.6500 |
10.14% |
-0.9608 |
0.0213 |
-0.1515 |
0.0332 |
-0.0199 |
1.6367 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P755.00 |
6.9800 |
3 |
7.1000 |
82 |
6.9500 |
7.0200 |
155,389 |
1 | 2.3900 |
11.6700 |
0.6500 |
9.43% |
-0.9702 |
0.0183 |
-0.1079 |
0.0265 |
-0.0201 |
1.6358 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P755.00 |
6.9300 |
117 |
7.1000 |
79 |
6.9500 |
7.1800 |
155,388 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.01% |
-0.9755 |
0.0163 |
-0.0843 |
0.0225 |
-0.0202 |
1.6358 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P755.00 |
6.9300 |
107 |
7.0800 |
118 |
6.9500 |
7.1800 |
155,388 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.73% |
-0.9651 |
0.0202 |
-0.1300 |
0.0302 |
-0.0200 |
1.6358 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P755.00 |
6.9300 |
106 |
7.0900 |
87 |
6.9500 |
7.1800 |
155,388 |
0 | 2.3900 |
11.6700 |
0.6500 |
10.04% |
-0.9605 |
0.0217 |
-0.1510 |
0.0334 |
-0.0199 |
1.6358 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P755.00 |
6.9400 |
21 |
7.0900 |
125 |
6.9500 |
7.1800 |
155,388 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.90% |
-0.9628 |
0.0210 |
-0.1406 |
0.0318 |
-0.0199 |
1.6358 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P755.00 |
6.9400 |
120 |
7.1300 |
34 |
6.9500 |
7.1800 |
155,388 |
2 | 2.3900 |
11.6700 |
0.6500 |
8.24% |
-0.9847 |
0.0119 |
-0.0448 |
0.0151 |
-0.0204 |
1.6358 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P755.00 |
6.9200 |
120 |
7.1000 |
79 |
6.9500 |
6.9400 |
155,386 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.85% |
-0.9882 |
0.0100 |
-0.0300 |
0.0121 |
-0.0204 |
1.6357 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P755.00 |
6.9200 |
120 |
7.0900 |
16 |
6.9500 |
6.9400 |
155,386 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.21% |
-0.9847 |
0.0120 |
-0.0447 |
0.0151 |
-0.0204 |
1.6357 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P755.00 |
6.9200 |
120 |
7.0900 |
112 |
6.9500 |
6.9400 |
155,386 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.73% |
-0.9651 |
0.0202 |
-0.1300 |
0.0302 |
-0.0200 |
1.6357 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P755.00 |
6.9200 |
162 |
7.0900 |
158 |
6.9500 |
6.9400 |
155,386 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.73% |
-0.9651 |
0.0202 |
-0.1300 |
0.0302 |
-0.0200 |
1.6357 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P755.00 |
6.8900 |
7 |
7.0500 |
97 |
6.9500 |
6.9400 |
155,386 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.35% |
-0.9700 |
0.0186 |
-0.1076 |
0.0266 |
-0.0201 |
1.6357 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P755.00 |
6.8900 |
146 |
7.0200 |
80 |
6.9500 |
6.9400 |
155,386 |
80 | 2.3900 |
11.6700 |
0.6500 |
7.80% |
-0.9881 |
0.0101 |
-0.0299 |
0.0121 |
-0.0204 |
1.6357 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P755.00 |
6.8700 |
162 |
7.0800 |
99 |
6.9500 |
6.9300 |
155,306 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.74% |
-0.9783 |
0.0152 |
-0.0717 |
0.0203 |
-0.0202 |
1.6330 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P755.00 |
6.8600 |
162 |
7.0500 |
113 |
6.9500 |
6.9300 |
155,306 |
23 | 2.3900 |
11.6700 |
0.6500 |
8.71% |
-0.9782 |
0.0152 |
-0.0716 |
0.0204 |
-0.0202 |
1.6330 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P755.00 |
6.8300 |
162 |
6.9400 |
1 |
6.9500 |
6.9300 |
155,283 |
7 | 2.3900 |
11.6700 |
0.6500 |
9.29% |
-0.9705 |
0.0184 |
-0.1050 |
0.0263 |
-0.0201 |
1.6322 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P755.00 |
6.8200 |
201 |
7.0100 |
80 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.29% |
-0.9698 |
0.0188 |
-0.1076 |
0.0268 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P755.00 |
6.8000 |
201 |
6.9700 |
117 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.59% |
-0.9647 |
0.0207 |
-0.1294 |
0.0305 |
-0.0200 |
1.6320 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P755.00 |
6.7200 |
201 |
6.9200 |
90 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.19% |
-0.9919 |
0.0078 |
-0.0137 |
0.0086 |
-0.0205 |
1.6320 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P755.00 |
6.6900 |
201 |
6.8800 |
137 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.28% |
-0.9809 |
0.0143 |
-0.0582 |
0.0182 |
-0.0203 |
1.6320 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P755.00 |
6.6700 |
55 |
6.8500 |
1 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
7.13% |
-0.9919 |
0.0079 |
-0.0136 |
0.0087 |
-0.0205 |
1.6320 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P755.00 |
6.6700 |
17 |
6.8700 |
90 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.94% |
-0.9720 |
0.0183 |
-0.0955 |
0.0252 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P755.00 |
6.6600 |
197 |
6.8400 |
28 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.91% |
-0.9731 |
0.0178 |
-0.0912 |
0.0243 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P755.00 |
6.6400 |
201 |
6.8400 |
181 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.91% |
-0.9720 |
0.0184 |
-0.0951 |
0.0252 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P755.00 |
6.7000 |
2 |
6.9000 |
201 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.33% |
-0.9669 |
0.0202 |
-0.1180 |
0.0289 |
-0.0200 |
1.6320 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P755.00 |
6.7400 |
79 |
6.9100 |
9 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.00% |
-0.9722 |
0.0181 |
-0.0956 |
0.0250 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P755.00 |
6.7700 |
61 |
6.9500 |
90 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.57% |
-0.9646 |
0.0208 |
-0.1293 |
0.0306 |
-0.0200 |
1.6320 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P755.00 |
6.8100 |
81 |
7.0000 |
150 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.28% |
-0.9697 |
0.0189 |
-0.1075 |
0.0268 |
-0.0201 |
1.6320 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P755.00 |
6.8300 |
10 |
6.9600 |
120 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
9.44% |
-0.9672 |
0.0198 |
-0.1185 |
0.0287 |
-0.0200 |
1.6320 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P755.00 |
6.8300 |
10 |
7.0000 |
80 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.67% |
-0.9781 |
0.0154 |
-0.0715 |
0.0204 |
-0.0202 |
1.6320 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P755.00 |
6.8400 |
80 |
7.0600 |
89 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.94% |
-0.9753 |
0.0165 |
-0.0840 |
0.0226 |
-0.0202 |
1.6320 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P755.00 |
6.8100 |
30 |
7.0200 |
19 |
6.9500 |
6.9200 |
155,276 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.42% |
-0.9812 |
0.0139 |
-0.0584 |
0.0180 |
-0.0203 |
1.6320 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P755.00 |
6.7800 |
81 |
6.9800 |
51 |
6.9500 |
6.9200 |
155,276 |
2 | 2.3900 |
11.6700 |
0.6500 |
8.86% |
-0.9751 |
0.0168 |
-0.0838 |
0.0228 |
-0.0202 |
1.6320 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P755.00 |
6.7300 |
39 |
6.9400 |
89 |
6.9500 |
6.8300 |
155,274 |
1 | 2.3900 |
11.6700 |
0.6500 |
8.33% |
-0.9811 |
0.0142 |
-0.0582 |
0.0181 |
-0.0203 |
1.6319 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P755.00 |
6.7300 |
89 |
6.9300 |
105 |
6.9500 |
6.9500 |
155,273 |
0 | 2.3900 |
11.6700 |
0.6500 |
8.33% |
-0.9811 |
0.0142 |
-0.0581 |
0.0181 |
-0.0203 |
1.6319 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P755.00 |
6.7600 |
54 |
6.9600 |
80 |
6.9500 |
6.9500 |
155,273 |
— | 2.3900 |
11.6700 |
0.6500 |
8.06% |
-0.9844 |
0.0124 |
-0.0445 |
0.0153 |
-0.0204 |
1.6319 |