◢
QQQ8Oct26P756.00 – 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 |
QQQ8Oct26P756.00 |
7.7100 |
2 |
8.3200 |
2 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.51% |
-0.9729 |
0.0152 |
-0.1116 |
0.0245 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P756.00 |
7.9100 |
95 |
8.1000 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.28% |
-0.9929 |
0.0061 |
-0.0147 |
0.0078 |
-0.0206 |
1.9460 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P756.00 |
7.9100 |
110 |
8.0800 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.28% |
-0.9928 |
0.0061 |
-0.0147 |
0.0078 |
-0.0206 |
1.9460 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P756.00 |
7.9100 |
137 |
8.1000 |
118 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9893 |
0.0082 |
-0.0312 |
0.0110 |
-0.0205 |
1.9460 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P756.00 |
7.9000 |
136 |
8.0800 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.36% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0800 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.49% |
-0.9728 |
0.0153 |
-0.1116 |
0.0245 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0800 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.28% |
-0.9752 |
0.0144 |
-0.0996 |
0.0227 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P756.00 |
7.9100 |
173 |
8.1100 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.22% |
-0.9861 |
0.0098 |
-0.0466 |
0.0139 |
-0.0204 |
1.9460 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P756.00 |
7.9100 |
176 |
8.1100 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.71% |
-0.9711 |
0.0157 |
-0.1211 |
0.0258 |
-0.0201 |
1.9460 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P756.00 |
7.9600 |
60 |
8.0900 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.71% |
-0.9706 |
0.0160 |
-0.1233 |
0.0262 |
-0.0201 |
1.9460 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P756.00 |
7.9600 |
60 |
8.1200 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.53% |
-0.9729 |
0.0151 |
-0.1117 |
0.0244 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P756.00 |
7.9600 |
109 |
8.1200 |
109 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.33% |
-0.9753 |
0.0143 |
-0.0997 |
0.0226 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P756.00 |
7.9600 |
109 |
8.1200 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.53% |
-0.9729 |
0.0151 |
-0.1117 |
0.0244 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P756.00 |
7.9600 |
60 |
8.1200 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.33% |
-0.9753 |
0.0143 |
-0.0997 |
0.0226 |
-0.0202 |
1.9460 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P756.00 |
7.9600 |
120 |
8.1200 |
13 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9898 |
0.0079 |
-0.0293 |
0.0106 |
-0.0205 |
1.9460 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P756.00 |
7.9200 |
160 |
8.0800 |
4 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9895 |
0.0080 |
-0.0304 |
0.0108 |
-0.0205 |
1.9460 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0800 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9893 |
0.0082 |
-0.0314 |
0.0111 |
-0.0205 |
1.9460 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0700 |
104 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.36% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0700 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.36% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0700 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.36% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0700 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.05% |
-0.9777 |
0.0135 |
-0.0872 |
0.0208 |
-0.0203 |
1.9460 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P756.00 |
7.9100 |
188 |
8.0700 |
201 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.05% |
-0.9777 |
0.0135 |
-0.0872 |
0.0208 |
-0.0203 |
1.9460 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P756.00 |
7.9600 |
19 |
8.0800 |
201 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.88% |
-0.9683 |
0.0167 |
-0.1345 |
0.0278 |
-0.0201 |
1.9460 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P756.00 |
7.9600 |
75 |
8.1000 |
201 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.89% |
-0.9684 |
0.0167 |
-0.1345 |
0.0278 |
-0.0201 |
1.9460 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P756.00 |
7.9600 |
110 |
8.1100 |
1 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.40% |
-0.9971 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P756.00 |
7.9600 |
134 |
8.1100 |
110 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.40% |
-0.9971 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9460 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P756.00 |
7.9600 |
80 |
8.1100 |
163 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.24% |
-0.9862 |
0.0098 |
-0.0466 |
0.0138 |
-0.0204 |
1.9460 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P756.00 |
7.9300 |
201 |
8.0800 |
1 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.19% |
-0.9867 |
0.0095 |
-0.0442 |
0.0134 |
-0.0204 |
1.9460 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P756.00 |
7.8800 |
158 |
8.0800 |
120 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.19% |
-0.9861 |
0.0099 |
-0.0465 |
0.0139 |
-0.0204 |
1.9460 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P756.00 |
7.8800 |
79 |
8.0500 |
80 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.48% |
-0.9731 |
0.0151 |
-0.1103 |
0.0243 |
-0.0202 |
1.9460 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P756.00 |
7.9000 |
79 |
8.0800 |
201 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.48% |
-0.9728 |
0.0153 |
-0.1115 |
0.0245 |
-0.0202 |
1.9460 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P756.00 |
7.9000 |
201 |
8.0900 |
95 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9894 |
0.0081 |
-0.0309 |
0.0110 |
-0.0205 |
1.9460 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P756.00 |
7.9100 |
80 |
8.0800 |
80 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9893 |
0.0082 |
-0.0314 |
0.0111 |
-0.0205 |
1.9460 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P756.00 |
7.8600 |
120 |
8.0600 |
95 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.77% |
-0.9893 |
0.0082 |
-0.0312 |
0.0111 |
-0.0205 |
1.9460 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P756.00 |
7.8600 |
120 |
8.0600 |
79 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.77% |
-0.9893 |
0.0082 |
-0.0312 |
0.0111 |
-0.0205 |
1.9460 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P756.00 |
7.9500 |
80 |
8.1300 |
94 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.85% |
-0.9805 |
0.0123 |
-0.0743 |
0.0186 |
-0.0203 |
1.9460 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P756.00 |
7.9800 |
110 |
8.1600 |
80 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.60% |
-0.9833 |
0.0111 |
-0.0609 |
0.0163 |
-0.0204 |
1.9460 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1600 |
80 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.28% |
-0.9862 |
0.0097 |
-0.0466 |
0.0138 |
-0.0204 |
1.9460 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P756.00 |
7.9900 |
61 |
8.1600 |
167 |
7.9900 |
7.9900 |
79,703 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.61% |
-0.9833 |
0.0111 |
-0.0609 |
0.0163 |
-0.0204 |
1.9460 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P756.00 |
7.9900 |
75 |
7.9900 |
4 |
7.9900 |
7.9900 |
79,703 |
4 | 2.9800 |
12.6700 |
0.9500 |
10.15% |
-0.9782 |
0.0131 |
-0.0861 |
0.0203 |
-0.0203 |
1.9460 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P756.00 |
7.9700 |
95 |
8.1600 |
95 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.15% |
-0.9781 |
0.0131 |
-0.0866 |
0.0204 |
-0.0203 |
1.9457 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1600 |
95 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.15% |
-0.9779 |
0.0132 |
-0.0874 |
0.0206 |
-0.0203 |
1.9457 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1600 |
60 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.89% |
-0.9894 |
0.0081 |
-0.0314 |
0.0110 |
-0.0205 |
1.9457 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1900 |
95 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.90% |
-0.9894 |
0.0080 |
-0.0314 |
0.0109 |
-0.0205 |
1.9457 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1900 |
105 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.63% |
-0.9833 |
0.0110 |
-0.0610 |
0.0162 |
-0.0204 |
1.9457 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P756.00 |
8.0100 |
120 |
8.2000 |
95 |
7.9900 |
8.0900 |
79,699 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.46% |
-0.9971 |
0.0030 |
0.0045 |
0.0035 |
-0.0207 |
1.9457 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P756.00 |
8.0100 |
201 |
8.2000 |
95 |
7.9900 |
8.0900 |
79,699 |
3 | 2.9800 |
12.6700 |
0.9500 |
8.37% |
-0.9929 |
0.0060 |
-0.0147 |
0.0077 |
-0.0206 |
1.9457 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P756.00 |
7.9600 |
120 |
8.1700 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.32% |
-0.9932 |
0.0059 |
-0.0136 |
0.0075 |
-0.0206 |
1.9454 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P756.00 |
7.9600 |
120 |
8.1400 |
120 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.32% |
-0.9930 |
0.0060 |
-0.0144 |
0.0076 |
-0.0206 |
1.9454 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P756.00 |
7.9500 |
120 |
8.1400 |
127 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.32% |
-0.9929 |
0.0061 |
-0.0147 |
0.0077 |
-0.0206 |
1.9454 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P756.00 |
7.9500 |
201 |
8.1100 |
120 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.30% |
-0.9930 |
0.0060 |
-0.0142 |
0.0076 |
-0.0206 |
1.9454 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P756.00 |
7.9300 |
201 |
8.1100 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.30% |
-0.9929 |
0.0061 |
-0.0147 |
0.0077 |
-0.0206 |
1.9454 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P756.00 |
7.8700 |
120 |
8.0100 |
15 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.32% |
-0.9970 |
0.0032 |
0.0045 |
0.0035 |
-0.0207 |
1.9454 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P756.00 |
7.8700 |
141 |
8.0100 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.22% |
-0.9751 |
0.0146 |
-0.0994 |
0.0228 |
-0.0202 |
1.9454 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P756.00 |
7.8700 |
141 |
8.0100 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.75% |
-0.9803 |
0.0125 |
-0.0741 |
0.0187 |
-0.0203 |
1.9454 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P756.00 |
7.8700 |
201 |
8.0300 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.63% |
-0.9704 |
0.0162 |
-0.1230 |
0.0264 |
-0.0201 |
1.9454 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P756.00 |
7.8700 |
201 |
8.0300 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.63% |
-0.9704 |
0.0162 |
-0.1230 |
0.0264 |
-0.0201 |
1.9454 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P756.00 |
7.8700 |
201 |
8.0600 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.77% |
-0.9803 |
0.0125 |
-0.0741 |
0.0187 |
-0.0203 |
1.9454 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P756.00 |
7.8600 |
201 |
8.0400 |
18 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.33% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9454 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P756.00 |
7.8700 |
80 |
8.0400 |
79 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.49% |
-0.9831 |
0.0113 |
-0.0607 |
0.0164 |
-0.0204 |
1.9454 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P756.00 |
7.8200 |
201 |
8.0100 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.15% |
-0.9933 |
0.0058 |
-0.0123 |
0.0073 |
-0.0206 |
1.9454 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P756.00 |
7.7800 |
96 |
7.9600 |
80 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.15% |
-0.9930 |
0.0061 |
-0.0137 |
0.0076 |
-0.0206 |
1.9454 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P756.00 |
7.7800 |
201 |
7.9600 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.15% |
-0.9929 |
0.0062 |
-0.0142 |
0.0078 |
-0.0206 |
1.9454 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P756.00 |
7.7700 |
201 |
7.9600 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.15% |
-0.9928 |
0.0063 |
-0.0145 |
0.0078 |
-0.0206 |
1.9454 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P756.00 |
7.7300 |
95 |
7.9300 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.23% |
-0.9970 |
0.0032 |
0.0046 |
0.0036 |
-0.0207 |
1.9454 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P756.00 |
7.8000 |
80 |
7.9600 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.69% |
-0.9892 |
0.0084 |
-0.0311 |
0.0112 |
-0.0205 |
1.9454 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P756.00 |
7.8000 |
80 |
7.9800 |
94 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.42% |
-0.9830 |
0.0114 |
-0.0606 |
0.0165 |
-0.0204 |
1.9454 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P756.00 |
7.8000 |
79 |
7.9900 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.28% |
-0.9970 |
0.0032 |
0.0046 |
0.0035 |
-0.0207 |
1.9454 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P756.00 |
7.8600 |
201 |
8.0400 |
80 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.16% |
-0.9860 |
0.0099 |
-0.0465 |
0.0139 |
-0.0204 |
1.9454 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P756.00 |
7.8400 |
94 |
8.0500 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.23% |
-0.9928 |
0.0062 |
-0.0146 |
0.0078 |
-0.0206 |
1.9454 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P756.00 |
7.8900 |
201 |
8.0800 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.13% |
-0.9868 |
0.0095 |
-0.0434 |
0.0133 |
-0.0204 |
1.9454 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P756.00 |
7.8800 |
201 |
8.0200 |
1 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.13% |
-0.9868 |
0.0095 |
-0.0434 |
0.0133 |
-0.0204 |
1.9454 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P756.00 |
7.8300 |
201 |
8.0200 |
201 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.13% |
-0.9860 |
0.0100 |
-0.0464 |
0.0140 |
-0.0204 |
1.9454 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P756.00 |
7.8900 |
80 |
8.0600 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.65% |
-0.9704 |
0.0161 |
-0.1231 |
0.0263 |
-0.0201 |
1.9454 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P756.00 |
7.8900 |
120 |
8.0800 |
120 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.47% |
-0.9728 |
0.0153 |
-0.1115 |
0.0246 |
-0.0202 |
1.9454 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P756.00 |
7.9700 |
120 |
8.1200 |
110 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.82% |
-0.9563 |
0.0200 |
-0.1974 |
0.0363 |
-0.0198 |
1.9454 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P756.00 |
7.9800 |
80 |
8.1500 |
110 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.42% |
-0.9622 |
0.0184 |
-0.1671 |
0.0322 |
-0.0199 |
1.9454 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P756.00 |
7.9800 |
80 |
8.1600 |
80 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.28% |
-0.9862 |
0.0097 |
-0.0466 |
0.0138 |
-0.0204 |
1.9454 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1600 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.38% |
-0.9754 |
0.0142 |
-0.1000 |
0.0226 |
-0.0202 |
1.9454 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1700 |
61 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.97% |
-0.9685 |
0.0165 |
-0.1350 |
0.0277 |
-0.0201 |
1.9454 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1700 |
80 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.62% |
-0.9833 |
0.0110 |
-0.0609 |
0.0163 |
-0.0204 |
1.9454 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P756.00 |
8.0100 |
80 |
8.1700 |
95 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.59% |
-0.9731 |
0.0150 |
-0.1118 |
0.0243 |
-0.0202 |
1.9454 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P756.00 |
7.9800 |
95 |
8.1800 |
94 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.89% |
-0.9894 |
0.0081 |
-0.0314 |
0.0110 |
-0.0205 |
1.9454 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P756.00 |
7.9100 |
148 |
8.0800 |
90 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.37% |
-0.9970 |
0.0031 |
0.0045 |
0.0035 |
-0.0207 |
1.9454 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P756.00 |
7.9100 |
201 |
8.0800 |
110 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.81% |
-0.9893 |
0.0082 |
-0.0314 |
0.0111 |
-0.0205 |
1.9454 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P756.00 |
7.9500 |
117 |
8.0800 |
107 |
7.9900 |
8.0000 |
79,696 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.70% |
-0.9706 |
0.0160 |
-0.1233 |
0.0262 |
-0.0201 |
1.9454 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P756.00 |
8.0000 |
11 |
8.0800 |
110 |
7.9900 |
8.0000 |
79,696 |
10 | 2.9800 |
12.6700 |
0.9500 |
11.08% |
-0.9662 |
0.0173 |
-0.1457 |
0.0294 |
-0.0200 |
1.9454 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P756.00 |
7.9200 |
120 |
8.0800 |
120 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.28% |
-0.9929 |
0.0061 |
-0.0147 |
0.0078 |
-0.0206 |
1.9447 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P756.00 |
7.9000 |
110 |
8.0800 |
120 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.52% |
-0.9831 |
0.0112 |
-0.0607 |
0.0164 |
-0.0204 |
1.9447 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P756.00 |
7.9000 |
120 |
8.0900 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.28% |
-0.9752 |
0.0144 |
-0.0996 |
0.0227 |
-0.0202 |
1.9447 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P756.00 |
7.9300 |
95 |
8.1100 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.31% |
-0.9753 |
0.0143 |
-0.0996 |
0.0227 |
-0.0202 |
1.9447 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P756.00 |
7.8900 |
80 |
8.0700 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.26% |
-0.9928 |
0.0061 |
-0.0147 |
0.0078 |
-0.0206 |
1.9447 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P756.00 |
7.8900 |
80 |
8.0700 |
95 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.04% |
-0.9777 |
0.0135 |
-0.0871 |
0.0208 |
-0.0203 |
1.9447 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P756.00 |
7.8800 |
120 |
8.0700 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.03% |
-0.9777 |
0.0135 |
-0.0871 |
0.0208 |
-0.0203 |
1.9447 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P756.00 |
7.8700 |
120 |
8.0700 |
79 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.18% |
-0.9861 |
0.0099 |
-0.0465 |
0.0139 |
-0.0204 |
1.9447 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P756.00 |
7.8400 |
95 |
8.0400 |
15 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.22% |
-0.9751 |
0.0146 |
-0.0994 |
0.0228 |
-0.0202 |
1.9447 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P756.00 |
7.9100 |
80 |
8.0800 |
120 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.18% |
-0.9640 |
0.0181 |
-0.1562 |
0.0310 |
-0.0200 |
1.9447 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P756.00 |
7.9000 |
95 |
8.0900 |
120 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.20% |
-0.9861 |
0.0098 |
-0.0465 |
0.0139 |
-0.0204 |
1.9447 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P756.00 |
7.9600 |
80 |
8.1300 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.33% |
-0.9753 |
0.0143 |
-0.0997 |
0.0226 |
-0.0202 |
1.9447 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P756.00 |
7.9800 |
3 |
8.1300 |
120 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.09% |
-0.9663 |
0.0173 |
-0.1458 |
0.0293 |
-0.0200 |
1.9447 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P756.00 |
7.9800 |
3 |
8.1400 |
80 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.93% |
-0.9684 |
0.0166 |
-0.1349 |
0.0278 |
-0.0201 |
1.9447 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1600 |
79 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.57% |
-0.9730 |
0.0150 |
-0.1118 |
0.0244 |
-0.0202 |
1.9447 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1800 |
113 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.58% |
-0.9731 |
0.0150 |
-0.1118 |
0.0244 |
-0.0202 |
1.9447 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P756.00 |
7.9800 |
80 |
8.1800 |
95 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.90% |
-0.9805 |
0.0122 |
-0.0744 |
0.0185 |
-0.0203 |
1.9447 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P756.00 |
7.9500 |
80 |
8.1400 |
95 |
7.9900 |
8.0100 |
79,686 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.86% |
-0.9805 |
0.0123 |
-0.0743 |
0.0186 |
-0.0203 |
1.9447 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P756.00 |
7.9400 |
120 |
8.1400 |
95 |
7.9900 |
8.0100 |
79,686 |
1 | 2.9800 |
12.6700 |
0.9500 |
9.57% |
-0.9832 |
0.0111 |
-0.0608 |
0.0163 |
-0.0204 |
1.9447 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1800 |
189 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.44% |
-0.9622 |
0.0184 |
-0.1672 |
0.0322 |
-0.0199 |
1.9446 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P756.00 |
8.0000 |
79 |
8.1900 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.37% |
-0.9929 |
0.0060 |
-0.0147 |
0.0077 |
-0.0206 |
1.9446 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P756.00 |
8.0500 |
120 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.95% |
-0.9895 |
0.0080 |
-0.0315 |
0.0109 |
-0.0205 |
1.9446 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P756.00 |
8.1000 |
109 |
8.2800 |
120 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.01% |
-0.9807 |
0.0120 |
-0.0747 |
0.0184 |
-0.0203 |
1.9446 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P756.00 |
8.0700 |
110 |
8.2800 |
85 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.50% |
-0.9972 |
0.0029 |
0.0050 |
0.0033 |
-0.0207 |
1.9446 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P756.00 |
8.0500 |
110 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.50% |
-0.9971 |
0.0030 |
0.0045 |
0.0035 |
-0.0207 |
1.9446 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P756.00 |
8.0400 |
110 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.95% |
-0.9896 |
0.0079 |
-0.0310 |
0.0108 |
-0.0205 |
1.9446 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P756.00 |
8.0400 |
110 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.95% |
-0.9895 |
0.0080 |
-0.0315 |
0.0109 |
-0.0205 |
1.9446 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P756.00 |
8.0400 |
110 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.41% |
-0.9930 |
0.0059 |
-0.0148 |
0.0077 |
-0.0206 |
1.9446 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P756.00 |
8.0400 |
206 |
8.2500 |
110 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.41% |
-0.9930 |
0.0059 |
-0.0148 |
0.0077 |
-0.0206 |
1.9446 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P756.00 |
8.0100 |
95 |
8.2100 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.38% |
-0.9931 |
0.0059 |
-0.0143 |
0.0076 |
-0.0206 |
1.9446 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P756.00 |
8.0100 |
120 |
8.2100 |
79 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.38% |
-0.9929 |
0.0060 |
-0.0147 |
0.0077 |
-0.0206 |
1.9446 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P756.00 |
8.0000 |
60 |
8.1400 |
120 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.36% |
-0.9754 |
0.0142 |
-0.0997 |
0.0226 |
-0.0202 |
1.9446 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P756.00 |
8.0000 |
79 |
8.1800 |
79 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.59% |
-0.9731 |
0.0150 |
-0.1118 |
0.0243 |
-0.0202 |
1.9446 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1900 |
79 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.36% |
-0.9929 |
0.0060 |
-0.0147 |
0.0077 |
-0.0206 |
1.9446 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P756.00 |
7.9900 |
80 |
8.1500 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.88% |
-0.9894 |
0.0081 |
-0.0314 |
0.0110 |
-0.0205 |
1.9446 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P756.00 |
7.9900 |
95 |
8.1800 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.58% |
-0.9731 |
0.0150 |
-0.1118 |
0.0244 |
-0.0202 |
1.9446 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P756.00 |
8.0000 |
80 |
8.1800 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.62% |
-0.9833 |
0.0110 |
-0.0609 |
0.0163 |
-0.0204 |
1.9446 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P756.00 |
8.0000 |
81 |
8.1800 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.30% |
-0.9862 |
0.0097 |
-0.0467 |
0.0138 |
-0.0204 |
1.9446 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P756.00 |
7.9800 |
79 |
8.1800 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.29% |
-0.9862 |
0.0097 |
-0.0467 |
0.0138 |
-0.0204 |
1.9446 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P756.00 |
8.0400 |
80 |
8.2200 |
61 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.92% |
-0.9566 |
0.0197 |
-0.1979 |
0.0360 |
-0.0198 |
1.9446 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P756.00 |
8.0400 |
80 |
8.2200 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.78% |
-0.9585 |
0.0192 |
-0.1879 |
0.0348 |
-0.0199 |
1.9446 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P756.00 |
8.0400 |
80 |
8.2300 |
94 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.34% |
-0.9863 |
0.0096 |
-0.0467 |
0.0137 |
-0.0204 |
1.9446 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P756.00 |
8.0300 |
94 |
8.2300 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.34% |
-0.9863 |
0.0096 |
-0.0467 |
0.0137 |
-0.0204 |
1.9446 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P756.00 |
8.1000 |
132 |
8.2700 |
206 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.07% |
-0.9688 |
0.0162 |
-0.1353 |
0.0275 |
-0.0201 |
1.9446 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P756.00 |
8.1300 |
80 |
8.3100 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.93% |
-0.9711 |
0.0154 |
-0.1241 |
0.0258 |
-0.0201 |
1.9446 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P756.00 |
8.1100 |
110 |
8.2900 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.46% |
-0.9930 |
0.0059 |
-0.0148 |
0.0076 |
-0.0206 |
1.9446 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P756.00 |
8.1600 |
23 |
8.2700 |
154 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
12.15% |
-0.9551 |
0.0199 |
-0.2083 |
0.0370 |
-0.0198 |
1.9446 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P756.00 |
8.1600 |
61 |
8.3300 |
97 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.55% |
-0.9758 |
0.0138 |
-0.1004 |
0.0223 |
-0.0202 |
1.9446 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P756.00 |
8.1600 |
110 |
8.3400 |
138 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.77% |
-0.9734 |
0.0146 |
-0.1125 |
0.0241 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P756.00 |
8.1600 |
110 |
8.3500 |
95 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.33% |
-0.9783 |
0.0128 |
-0.0879 |
0.0203 |
-0.0203 |
1.9446 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P756.00 |
8.1600 |
110 |
8.3500 |
79 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.05% |
-0.9896 |
0.0078 |
-0.0316 |
0.0108 |
-0.0205 |
1.9446 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P756.00 |
8.1600 |
110 |
8.3300 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.45% |
-0.9864 |
0.0094 |
-0.0469 |
0.0136 |
-0.0204 |
1.9446 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P756.00 |
8.1600 |
109 |
8.3100 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.57% |
-0.9971 |
0.0030 |
0.0045 |
0.0034 |
-0.0207 |
1.9446 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P756.00 |
8.1600 |
109 |
8.3100 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.54% |
-0.9758 |
0.0138 |
-0.1003 |
0.0223 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P756.00 |
8.1600 |
120 |
8.3100 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.77% |
-0.9835 |
0.0107 |
-0.0612 |
0.0161 |
-0.0204 |
1.9446 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P756.00 |
8.1600 |
120 |
8.3100 |
133 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.75% |
-0.9734 |
0.0146 |
-0.1124 |
0.0241 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P756.00 |
8.1600 |
201 |
8.3200 |
108 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.55% |
-0.9758 |
0.0138 |
-0.1003 |
0.0223 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P756.00 |
8.2000 |
201 |
8.3700 |
137 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.11% |
-0.9809 |
0.0118 |
-0.0749 |
0.0182 |
-0.0203 |
1.9446 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P756.00 |
8.1900 |
201 |
8.3600 |
80 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.35% |
-0.9783 |
0.0128 |
-0.0879 |
0.0203 |
-0.0203 |
1.9446 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P756.00 |
8.1600 |
21 |
8.3100 |
139 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.56% |
-0.9761 |
0.0136 |
-0.0993 |
0.0220 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P756.00 |
8.1700 |
201 |
8.3400 |
201 |
7.9900 |
8.1200 |
79,685 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.56% |
-0.9758 |
0.0138 |
-0.1004 |
0.0223 |
-0.0202 |
1.9446 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P756.00 |
8.1200 |
201 |
8.3000 |
80 |
7.9900 |
8.1200 |
79,685 |
1 | 2.9800 |
12.6700 |
0.9500 |
9.01% |
-0.9899 |
0.0076 |
-0.0298 |
0.0105 |
-0.0205 |
1.9446 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P756.00 |
8.1100 |
201 |
8.3000 |
79 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.01% |
-0.9895 |
0.0079 |
-0.0315 |
0.0109 |
-0.0205 |
1.9445 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P756.00 |
8.0700 |
201 |
8.2300 |
120 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.42% |
-0.9930 |
0.0059 |
-0.0148 |
0.0077 |
-0.0206 |
1.9445 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P756.00 |
8.0700 |
201 |
8.2300 |
172 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.95% |
-0.9895 |
0.0080 |
-0.0315 |
0.0109 |
-0.0205 |
1.9445 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P756.00 |
8.0700 |
201 |
8.2400 |
174 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.21% |
-0.9666 |
0.0170 |
-0.1463 |
0.0291 |
-0.0200 |
1.9445 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P756.00 |
8.0400 |
201 |
8.2000 |
21 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.33% |
-0.9863 |
0.0096 |
-0.0467 |
0.0137 |
-0.0204 |
1.9445 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P756.00 |
8.0400 |
201 |
8.2000 |
80 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.47% |
-0.9971 |
0.0030 |
0.0045 |
0.0035 |
-0.0207 |
1.9445 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P756.00 |
8.0200 |
201 |
8.1800 |
80 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
7.45% |
-0.9971 |
0.0030 |
0.0045 |
0.0035 |
-0.0207 |
1.9445 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P756.00 |
8.0100 |
201 |
8.1800 |
95 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.37% |
-0.9929 |
0.0060 |
-0.0147 |
0.0077 |
-0.0206 |
1.9445 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P756.00 |
8.0100 |
201 |
8.1800 |
95 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.39% |
-0.9754 |
0.0142 |
-0.1000 |
0.0225 |
-0.0202 |
1.9445 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P756.00 |
8.0100 |
201 |
8.1800 |
11 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.63% |
-0.9833 |
0.0110 |
-0.0610 |
0.0162 |
-0.0204 |
1.9445 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P756.00 |
7.9900 |
201 |
8.1800 |
189 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.89% |
-0.9894 |
0.0081 |
-0.0314 |
0.0110 |
-0.0205 |
1.9445 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P756.00 |
8.0500 |
60 |
8.1800 |
153 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.81% |
-0.9708 |
0.0157 |
-0.1238 |
0.0260 |
-0.0201 |
1.9445 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P756.00 |
8.0500 |
79 |
8.2200 |
161 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.64% |
-0.9732 |
0.0149 |
-0.1119 |
0.0243 |
-0.0202 |
1.9445 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P756.00 |
8.0800 |
80 |
8.2500 |
111 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.47% |
-0.9756 |
0.0140 |
-0.1001 |
0.0224 |
-0.0202 |
1.9445 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P756.00 |
8.0800 |
80 |
8.2500 |
199 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.24% |
-0.9781 |
0.0131 |
-0.0876 |
0.0205 |
-0.0203 |
1.9445 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P756.00 |
7.9700 |
201 |
8.1600 |
187 |
7.9900 |
8.0600 |
79,684 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.13% |
-0.9779 |
0.0133 |
-0.0874 |
0.0206 |
-0.0203 |
1.9445 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P756.00 |
7.9200 |
201 |
8.0900 |
88 |
7.9900 |
8.0600 |
79,684 |
10 | 2.9800 |
12.6700 |
0.9500 |
8.28% |
-0.9929 |
0.0061 |
-0.0147 |
0.0078 |
-0.0206 |
1.9445 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0900 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.21% |
-0.9861 |
0.0098 |
-0.0465 |
0.0139 |
-0.0204 |
1.9437 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P756.00 |
7.9100 |
120 |
8.0800 |
120 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.49% |
-0.9728 |
0.0153 |
-0.1116 |
0.0245 |
-0.0202 |
1.9437 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P756.00 |
7.9400 |
27 |
8.0900 |
92 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.36% |
-0.9620 |
0.0186 |
-0.1669 |
0.0324 |
-0.0199 |
1.9437 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P756.00 |
7.9400 |
120 |
8.0900 |
145 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.05% |
-0.9661 |
0.0174 |
-0.1457 |
0.0294 |
-0.0200 |
1.9437 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P756.00 |
7.9400 |
120 |
8.1300 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.24% |
-0.9862 |
0.0098 |
-0.0466 |
0.0138 |
-0.0204 |
1.9437 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P756.00 |
7.9200 |
131 |
8.1000 |
79 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.82% |
-0.9893 |
0.0082 |
-0.0312 |
0.0110 |
-0.0205 |
1.9437 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P756.00 |
7.9200 |
120 |
8.0900 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.21% |
-0.9861 |
0.0098 |
-0.0465 |
0.0139 |
-0.0204 |
1.9437 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P756.00 |
7.9200 |
120 |
8.0900 |
120 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.87% |
-0.9683 |
0.0167 |
-0.1345 |
0.0279 |
-0.0201 |
1.9437 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P756.00 |
7.9200 |
120 |
8.1300 |
90 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
11.52% |
-0.9600 |
0.0191 |
-0.1774 |
0.0337 |
-0.0199 |
1.9437 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P756.00 |
7.8700 |
119 |
8.0600 |
119 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.25% |
-0.9752 |
0.0145 |
-0.0994 |
0.0228 |
-0.0202 |
1.9437 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P756.00 |
7.8700 |
120 |
8.0600 |
119 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.50% |
-0.9831 |
0.0113 |
-0.0607 |
0.0164 |
-0.0204 |
1.9437 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P756.00 |
7.8700 |
120 |
8.0800 |
120 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.78% |
-0.9803 |
0.0125 |
-0.0742 |
0.0187 |
-0.0203 |
1.9437 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P756.00 |
7.8500 |
201 |
8.0500 |
141 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.48% |
-0.9831 |
0.0113 |
-0.0607 |
0.0164 |
-0.0204 |
1.9437 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P756.00 |
7.8300 |
81 |
8.0400 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.46% |
-0.9830 |
0.0113 |
-0.0606 |
0.0165 |
-0.0204 |
1.9437 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P756.00 |
7.8100 |
91 |
8.0200 |
89 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.40% |
-0.9726 |
0.0155 |
-0.1114 |
0.0247 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P756.00 |
7.7700 |
91 |
7.9700 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.14% |
-0.9750 |
0.0147 |
-0.0990 |
0.0229 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P756.00 |
7.7100 |
90 |
7.8900 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.59% |
-0.9806 |
0.0126 |
-0.0714 |
0.0185 |
-0.0203 |
1.9437 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P756.00 |
7.6900 |
91 |
7.8900 |
89 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.59% |
-0.9800 |
0.0129 |
-0.0739 |
0.0190 |
-0.0203 |
1.9437 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P756.00 |
7.6800 |
81 |
7.8500 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.58% |
-0.9891 |
0.0086 |
-0.0310 |
0.0113 |
-0.0205 |
1.9437 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P756.00 |
7.6800 |
80 |
7.8700 |
90 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.24% |
-0.9723 |
0.0159 |
-0.1108 |
0.0250 |
-0.0201 |
1.9437 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P756.00 |
7.6600 |
79 |
7.8500 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.00% |
-0.9756 |
0.0146 |
-0.0950 |
0.0224 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P756.00 |
7.6400 |
80 |
7.8400 |
79 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.00% |
-0.9746 |
0.0151 |
-0.0988 |
0.0232 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P756.00 |
7.7000 |
80 |
7.8900 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.26% |
-0.9723 |
0.0158 |
-0.1109 |
0.0249 |
-0.0201 |
1.9437 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P756.00 |
7.7400 |
79 |
7.9200 |
89 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.30% |
-0.9724 |
0.0157 |
-0.1110 |
0.0249 |
-0.0201 |
1.9437 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P756.00 |
7.7400 |
91 |
7.9500 |
90 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.11% |
-0.9749 |
0.0148 |
-0.0990 |
0.0230 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P756.00 |
7.8200 |
80 |
7.9800 |
80 |
7.9900 |
7.9100 |
79,674 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.18% |
-0.9750 |
0.0147 |
-0.0993 |
0.0229 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P756.00 |
7.8200 |
80 |
7.9600 |
80 |
7.9900 |
7.9100 |
79,674 |
3 | 2.9800 |
12.6700 |
0.9500 |
10.37% |
-0.9726 |
0.0156 |
-0.1111 |
0.0247 |
-0.0202 |
1.9437 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P756.00 |
7.8300 |
81 |
8.0200 |
80 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.20% |
-0.9751 |
0.0146 |
-0.0993 |
0.0228 |
-0.0202 |
1.9435 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P756.00 |
7.8400 |
110 |
8.0100 |
91 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
8.21% |
-0.9928 |
0.0062 |
-0.0146 |
0.0078 |
-0.0206 |
1.9435 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P756.00 |
7.8100 |
120 |
8.0100 |
120 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.12% |
-0.9860 |
0.0100 |
-0.0464 |
0.0140 |
-0.0204 |
1.9435 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P756.00 |
7.7800 |
120 |
7.9700 |
90 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.68% |
-0.9802 |
0.0127 |
-0.0739 |
0.0188 |
-0.0203 |
1.9435 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P756.00 |
7.7600 |
80 |
7.9300 |
80 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
9.89% |
-0.9774 |
0.0138 |
-0.0868 |
0.0210 |
-0.0203 |
1.9435 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P756.00 |
7.7600 |
120 |
7.9300 |
115 |
7.9900 |
7.9900 |
79,671 |
0 | 2.9800 |
12.6700 |
0.9500 |
10.11% |
-0.9749 |
0.0148 |
-0.0990 |
0.0230 |
-0.0202 |
1.9435 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P756.00 |
7.7600 |
201 |
7.9600 |
114 |
7.9900 |
7.9900 |
79,671 |
— | 2.9800 |
12.6700 |
0.9500 |
9.07% |
-0.9859 |
0.0101 |
-0.0464 |
0.0140 |
-0.0204 |
1.9435 |