◢
QQQ8Oct26P757.00 – 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 |
QQQ8Oct26P757.00 |
8.9100 |
82 |
9.0800 |
2 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.54% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8966 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P757.00 |
8.9100 |
97 |
9.0800 |
2 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.18% |
-0.9935 |
0.0050 |
-0.0151 |
0.0071 |
-0.0206 |
2.8966 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P757.00 |
8.9100 |
3 |
9.0800 |
2 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.18% |
-0.9935 |
0.0051 |
-0.0153 |
0.0071 |
-0.0206 |
2.8966 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P757.00 |
8.9100 |
82 |
9.0800 |
81 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.20% |
-0.9973 |
0.0026 |
0.0042 |
0.0033 |
-0.0207 |
2.8966 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P757.00 |
8.9100 |
108 |
9.0800 |
108 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.18% |
-0.9935 |
0.0051 |
-0.0153 |
0.0071 |
-0.0206 |
2.8966 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P757.00 |
8.9600 |
2 |
9.0800 |
108 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.52% |
-0.9651 |
0.0157 |
-0.1721 |
0.0302 |
-0.0200 |
2.8966 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P757.00 |
8.9600 |
2 |
9.0800 |
108 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.35% |
-0.9669 |
0.0152 |
-0.1612 |
0.0289 |
-0.0201 |
2.8966 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P757.00 |
8.9600 |
2 |
9.0900 |
81 |
9.0100 |
9.0900 |
36,453 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.14% |
-0.9797 |
0.0113 |
-0.0898 |
0.0192 |
-0.0203 |
2.8966 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.0900 |
2 |
9.0100 |
9.0900 |
36,453 |
1 | 3.6000 |
13.5100 |
1.3500 |
9.78% |
-0.9902 |
0.0068 |
-0.0325 |
0.0102 |
-0.0205 |
2.8966 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.0900 |
96 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.81% |
-0.9730 |
0.0135 |
-0.1270 |
0.0244 |
-0.0202 |
2.8964 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.1200 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.62% |
-0.9752 |
0.0128 |
-0.1151 |
0.0228 |
-0.0202 |
2.8964 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.1200 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.40% |
-0.9774 |
0.0120 |
-0.1027 |
0.0210 |
-0.0203 |
2.8964 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.1200 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.62% |
-0.9752 |
0.0128 |
-0.1151 |
0.0228 |
-0.0202 |
2.8964 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P757.00 |
8.9600 |
81 |
9.1200 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.40% |
-0.9774 |
0.0120 |
-0.1027 |
0.0210 |
-0.0203 |
2.8964 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P757.00 |
8.9600 |
200 |
9.1200 |
2 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.85% |
-0.9827 |
0.0101 |
-0.0735 |
0.0167 |
-0.0204 |
2.8964 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P757.00 |
8.9500 |
3 |
9.0700 |
3 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.85% |
-0.9824 |
0.0102 |
-0.0751 |
0.0170 |
-0.0204 |
2.8964 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P757.00 |
8.9500 |
2 |
9.0700 |
2 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.85% |
-0.9821 |
0.0104 |
-0.0765 |
0.0173 |
-0.0204 |
2.8964 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P757.00 |
8.9500 |
110 |
9.0700 |
76 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.55% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8964 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P757.00 |
8.9500 |
107 |
9.0700 |
84 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.55% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8964 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P757.00 |
8.9500 |
12 |
9.0700 |
110 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.55% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8964 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P757.00 |
8.9500 |
3 |
9.0700 |
110 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.99% |
-0.9709 |
0.0141 |
-0.1387 |
0.0260 |
-0.0201 |
2.8964 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P757.00 |
8.9500 |
38 |
9.0700 |
110 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.99% |
-0.9709 |
0.0141 |
-0.1387 |
0.0260 |
-0.0201 |
2.8964 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P757.00 |
8.9600 |
50 |
9.0800 |
110 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.00% |
-0.9709 |
0.0141 |
-0.1387 |
0.0260 |
-0.0201 |
2.8964 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P757.00 |
8.9600 |
104 |
9.1000 |
96 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.01% |
-0.9709 |
0.0141 |
-0.1387 |
0.0260 |
-0.0201 |
2.8964 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P757.00 |
8.9600 |
109 |
9.1000 |
12 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.17% |
-0.9878 |
0.0079 |
-0.0455 |
0.0124 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P757.00 |
8.9600 |
121 |
9.0900 |
3 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.17% |
-0.9878 |
0.0079 |
-0.0455 |
0.0124 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P757.00 |
8.9300 |
120 |
9.0900 |
80 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.17% |
-0.9877 |
0.0080 |
-0.0460 |
0.0125 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P757.00 |
8.9300 |
120 |
9.0900 |
80 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.17% |
-0.9878 |
0.0080 |
-0.0458 |
0.0124 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P757.00 |
8.9200 |
6 |
9.0400 |
103 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.17% |
-0.9873 |
0.0082 |
-0.0480 |
0.0129 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P757.00 |
8.9200 |
3 |
9.0400 |
2 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.74% |
-0.9902 |
0.0069 |
-0.0325 |
0.0102 |
-0.0205 |
2.8964 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P757.00 |
8.9200 |
2 |
9.0800 |
79 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.98% |
-0.9709 |
0.0142 |
-0.1386 |
0.0260 |
-0.0201 |
2.8964 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P757.00 |
8.9100 |
82 |
9.0600 |
2 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.19% |
-0.9973 |
0.0026 |
0.0044 |
0.0032 |
-0.0207 |
2.8964 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P757.00 |
8.9100 |
82 |
9.0600 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.19% |
-0.9973 |
0.0026 |
0.0042 |
0.0033 |
-0.0207 |
2.8964 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P757.00 |
8.8900 |
81 |
9.0600 |
96 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.82% |
-0.9820 |
0.0104 |
-0.0764 |
0.0173 |
-0.0204 |
2.8964 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P757.00 |
8.8900 |
80 |
9.0600 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.82% |
-0.9820 |
0.0104 |
-0.0764 |
0.0173 |
-0.0204 |
2.8964 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P757.00 |
9.0100 |
2 |
9.1300 |
97 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.24% |
-0.9690 |
0.0146 |
-0.1503 |
0.0273 |
-0.0201 |
2.8964 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P757.00 |
9.0100 |
120 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.45% |
-0.9775 |
0.0120 |
-0.1028 |
0.0210 |
-0.0203 |
2.8964 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P757.00 |
9.0100 |
120 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.93% |
-0.9822 |
0.0103 |
-0.0767 |
0.0172 |
-0.0204 |
2.8964 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P757.00 |
9.0100 |
120 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.20% |
-0.9798 |
0.0112 |
-0.0900 |
0.0191 |
-0.0203 |
2.8964 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P757.00 |
9.0100 |
120 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.27% |
-0.9935 |
0.0050 |
-0.0155 |
0.0071 |
-0.0206 |
2.8964 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P757.00 |
9.0100 |
81 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.27% |
-0.9874 |
0.0081 |
-0.0482 |
0.0128 |
-0.0205 |
2.8964 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P757.00 |
9.0100 |
16 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.20% |
-0.9798 |
0.0112 |
-0.0900 |
0.0191 |
-0.0203 |
2.8964 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P757.00 |
9.0100 |
19 |
9.1600 |
120 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.84% |
-0.9903 |
0.0067 |
-0.0325 |
0.0102 |
-0.0205 |
2.8964 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P757.00 |
9.0100 |
81 |
9.1800 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.27% |
-0.9935 |
0.0050 |
-0.0155 |
0.0071 |
-0.0206 |
2.8964 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P757.00 |
9.0100 |
81 |
9.1800 |
81 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.28% |
-0.9874 |
0.0081 |
-0.0482 |
0.0127 |
-0.0205 |
2.8964 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P757.00 |
9.0100 |
120 |
9.1800 |
2 |
9.0100 |
9.1000 |
36,452 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.23% |
-0.9938 |
0.0048 |
-0.0140 |
0.0068 |
-0.0206 |
2.8964 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P757.00 |
9.0100 |
200 |
9.1800 |
2 |
9.0100 |
9.1000 |
36,452 |
3 | 3.6000 |
13.5100 |
1.3500 |
9.23% |
-0.9938 |
0.0048 |
-0.0142 |
0.0069 |
-0.0206 |
2.8964 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P757.00 |
8.9600 |
200 |
9.1400 |
16 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.23% |
-0.9937 |
0.0049 |
-0.0145 |
0.0069 |
-0.0206 |
2.8959 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P757.00 |
8.9600 |
200 |
9.1400 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.23% |
-0.9936 |
0.0050 |
-0.0152 |
0.0071 |
-0.0206 |
2.8959 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P757.00 |
8.9500 |
200 |
9.1400 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.23% |
-0.9935 |
0.0051 |
-0.0155 |
0.0071 |
-0.0206 |
2.8959 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P757.00 |
8.9400 |
120 |
9.1400 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.22% |
-0.9935 |
0.0051 |
-0.0155 |
0.0071 |
-0.0206 |
2.8959 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P757.00 |
8.9300 |
200 |
9.0800 |
2 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.15% |
-0.9975 |
0.0024 |
0.0051 |
0.0031 |
-0.0207 |
2.8959 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P757.00 |
8.8700 |
110 |
9.0100 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.15% |
-0.9973 |
0.0026 |
0.0042 |
0.0033 |
-0.0207 |
2.8959 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P757.00 |
8.8700 |
106 |
9.0100 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.29% |
-0.9772 |
0.0122 |
-0.1024 |
0.0212 |
-0.0203 |
2.8959 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P757.00 |
8.8700 |
107 |
9.0100 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.78% |
-0.9819 |
0.0105 |
-0.0765 |
0.0174 |
-0.0204 |
2.8959 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P757.00 |
8.8700 |
106 |
9.0300 |
148 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.73% |
-0.9728 |
0.0136 |
-0.1268 |
0.0245 |
-0.0202 |
2.8959 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P757.00 |
8.8700 |
106 |
9.0300 |
148 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.73% |
-0.9728 |
0.0136 |
-0.1268 |
0.0245 |
-0.0202 |
2.8959 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P757.00 |
8.8700 |
142 |
9.0400 |
107 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.15% |
-0.9872 |
0.0083 |
-0.0480 |
0.0129 |
-0.0205 |
2.8959 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P757.00 |
8.8700 |
125 |
9.0400 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.14% |
-0.9935 |
0.0051 |
-0.0153 |
0.0072 |
-0.0206 |
2.8959 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P757.00 |
8.8700 |
81 |
9.0400 |
16 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.50% |
-0.9845 |
0.0095 |
-0.0626 |
0.0152 |
-0.0204 |
2.8959 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P757.00 |
8.8700 |
83 |
9.0500 |
204 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.15% |
-0.9935 |
0.0051 |
-0.0153 |
0.0072 |
-0.0206 |
2.8959 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P757.00 |
8.8100 |
82 |
8.9600 |
81 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.65% |
-0.9903 |
0.0069 |
-0.0318 |
0.0102 |
-0.0205 |
2.8959 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P757.00 |
8.8100 |
81 |
8.9600 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.65% |
-0.9901 |
0.0070 |
-0.0324 |
0.0103 |
-0.0205 |
2.8959 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P757.00 |
8.8100 |
81 |
8.9300 |
2 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.64% |
-0.9901 |
0.0070 |
-0.0324 |
0.0103 |
-0.0205 |
2.8959 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P757.00 |
8.8100 |
2 |
8.9300 |
79 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.44% |
-0.9748 |
0.0131 |
-0.1146 |
0.0230 |
-0.0202 |
2.8959 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P757.00 |
8.8100 |
81 |
8.9600 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.07% |
-0.9872 |
0.0084 |
-0.0478 |
0.0129 |
-0.0205 |
2.8959 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P757.00 |
8.8100 |
81 |
8.9800 |
200 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.74% |
-0.9819 |
0.0106 |
-0.0764 |
0.0174 |
-0.0204 |
2.8959 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P757.00 |
8.8100 |
82 |
8.9900 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.09% |
-0.9934 |
0.0052 |
-0.0153 |
0.0072 |
-0.0206 |
2.8959 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P757.00 |
8.9000 |
81 |
9.0400 |
81 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.32% |
-0.9772 |
0.0122 |
-0.1025 |
0.0211 |
-0.0203 |
2.8959 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P757.00 |
8.9000 |
2 |
9.0500 |
200 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.33% |
-0.9772 |
0.0122 |
-0.1025 |
0.0211 |
-0.0203 |
2.8959 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P757.00 |
8.8900 |
97 |
9.0700 |
163 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.78% |
-0.9827 |
0.0101 |
-0.0728 |
0.0167 |
-0.0204 |
2.8959 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P757.00 |
8.8800 |
200 |
9.0300 |
1 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.78% |
-0.9827 |
0.0101 |
-0.0728 |
0.0167 |
-0.0204 |
2.8959 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P757.00 |
8.8500 |
200 |
9.0200 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.78% |
-0.9819 |
0.0105 |
-0.0765 |
0.0174 |
-0.0204 |
2.8959 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P757.00 |
8.9200 |
2 |
9.0600 |
95 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.32% |
-0.9668 |
0.0153 |
-0.1612 |
0.0289 |
-0.0201 |
2.8959 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P757.00 |
8.9200 |
81 |
9.0800 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.16% |
-0.9688 |
0.0147 |
-0.1500 |
0.0275 |
-0.0201 |
2.8959 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P757.00 |
8.9900 |
2 |
9.1200 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
13.28% |
-0.9563 |
0.0178 |
-0.2236 |
0.0362 |
-0.0198 |
2.8959 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P757.00 |
9.0100 |
4 |
9.1500 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
13.03% |
-0.9599 |
0.0169 |
-0.2036 |
0.0338 |
-0.0199 |
2.8959 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P757.00 |
9.0100 |
82 |
9.1600 |
3 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.20% |
-0.9798 |
0.0112 |
-0.0900 |
0.0191 |
-0.0203 |
2.8959 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P757.00 |
9.0100 |
81 |
9.1600 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.45% |
-0.9775 |
0.0120 |
-0.1028 |
0.0210 |
-0.0203 |
2.8959 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P757.00 |
9.0100 |
81 |
9.1700 |
97 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.08% |
-0.9711 |
0.0140 |
-0.1390 |
0.0258 |
-0.0201 |
2.8959 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P757.00 |
9.0100 |
82 |
9.1700 |
3 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.63% |
-0.9847 |
0.0093 |
-0.0628 |
0.0151 |
-0.0204 |
2.8959 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P757.00 |
9.0100 |
82 |
9.1700 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.68% |
-0.9753 |
0.0127 |
-0.1152 |
0.0227 |
-0.0202 |
2.8959 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P757.00 |
8.9800 |
98 |
9.1800 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.84% |
-0.9903 |
0.0067 |
-0.0325 |
0.0102 |
-0.0205 |
2.8959 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P757.00 |
8.9300 |
83 |
9.0800 |
60 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.77% |
-0.9902 |
0.0068 |
-0.0325 |
0.0102 |
-0.0205 |
2.8959 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P757.00 |
8.9300 |
82 |
9.0800 |
116 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.55% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8959 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P757.00 |
8.9300 |
109 |
9.0800 |
110 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.36% |
-0.9773 |
0.0121 |
-0.1026 |
0.0211 |
-0.0203 |
2.8959 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P757.00 |
8.9300 |
120 |
9.0800 |
110 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.55% |
-0.9846 |
0.0094 |
-0.0627 |
0.0152 |
-0.0204 |
2.8959 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P757.00 |
8.9300 |
109 |
9.0800 |
110 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.77% |
-0.9902 |
0.0068 |
-0.0325 |
0.0102 |
-0.0205 |
2.8959 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P757.00 |
8.9300 |
61 |
9.0800 |
105 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.36% |
-0.9773 |
0.0121 |
-0.1026 |
0.0211 |
-0.0203 |
2.8959 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P757.00 |
8.9300 |
126 |
9.0900 |
145 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.99% |
-0.9709 |
0.0141 |
-0.1387 |
0.0260 |
-0.0201 |
2.8959 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P757.00 |
8.9300 |
97 |
9.1100 |
82 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.38% |
-0.9773 |
0.0121 |
-0.1026 |
0.0211 |
-0.0203 |
2.8959 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P757.00 |
8.8900 |
83 |
9.0700 |
81 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.17% |
-0.9935 |
0.0051 |
-0.0153 |
0.0072 |
-0.0206 |
2.8959 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P757.00 |
8.8900 |
79 |
9.0700 |
94 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.09% |
-0.9796 |
0.0113 |
-0.0897 |
0.0193 |
-0.0203 |
2.8959 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P757.00 |
8.8800 |
19 |
9.0700 |
97 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.09% |
-0.9796 |
0.0114 |
-0.0897 |
0.0193 |
-0.0203 |
2.8959 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P757.00 |
8.8700 |
98 |
9.0200 |
1 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.92% |
-0.9715 |
0.0140 |
-0.1352 |
0.0255 |
-0.0202 |
2.8959 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P757.00 |
8.8700 |
81 |
9.0400 |
15 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.92% |
-0.9708 |
0.0143 |
-0.1383 |
0.0261 |
-0.0201 |
2.8959 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P757.00 |
8.9300 |
2 |
9.0600 |
131 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.33% |
-0.9669 |
0.0153 |
-0.1612 |
0.0289 |
-0.0201 |
2.8959 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P757.00 |
8.9300 |
82 |
9.0900 |
96 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.12% |
-0.9796 |
0.0113 |
-0.0898 |
0.0192 |
-0.0203 |
2.8959 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P757.00 |
9.0000 |
2 |
9.1300 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.23% |
-0.9690 |
0.0146 |
-0.1503 |
0.0274 |
-0.0201 |
2.8959 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P757.00 |
9.0000 |
2 |
9.1300 |
120 |
9.0100 |
8.9900 |
36,449 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.57% |
-0.9652 |
0.0156 |
-0.1722 |
0.0301 |
-0.0200 |
2.8959 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P757.00 |
9.0000 |
100 |
9.1400 |
110 |
9.0100 |
8.9900 |
36,449 |
15 | 3.6000 |
13.5100 |
1.3500 |
12.41% |
-0.9671 |
0.0151 |
-0.1614 |
0.0288 |
-0.0201 |
2.8959 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P757.00 |
8.9900 |
4 |
9.1600 |
81 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.66% |
-0.9752 |
0.0127 |
-0.1152 |
0.0227 |
-0.0202 |
2.8934 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P757.00 |
8.9900 |
61 |
9.1700 |
81 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.44% |
-0.9774 |
0.0120 |
-0.1028 |
0.0210 |
-0.0203 |
2.8934 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P757.00 |
8.9800 |
83 |
9.1700 |
96 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.62% |
-0.9847 |
0.0093 |
-0.0628 |
0.0151 |
-0.0204 |
2.8934 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P757.00 |
8.9600 |
83 |
9.1300 |
96 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.89% |
-0.9821 |
0.0103 |
-0.0766 |
0.0172 |
-0.0204 |
2.8934 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P757.00 |
8.9600 |
4 |
9.1300 |
96 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.89% |
-0.9821 |
0.0103 |
-0.0766 |
0.0172 |
-0.0204 |
2.8934 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P757.00 |
9.0500 |
2 |
9.1800 |
120 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
13.48% |
-0.9549 |
0.0180 |
-0.2338 |
0.0372 |
-0.0198 |
2.8934 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P757.00 |
9.0500 |
3 |
9.1900 |
81 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.24% |
-0.9798 |
0.0111 |
-0.0901 |
0.0191 |
-0.0203 |
2.8934 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P757.00 |
9.1000 |
14 |
9.2500 |
96 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.54% |
-0.9776 |
0.0118 |
-0.1031 |
0.0208 |
-0.0203 |
2.8934 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P757.00 |
9.1000 |
83 |
9.2900 |
96 |
9.0100 |
9.1700 |
36,434 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.32% |
-0.9799 |
0.0110 |
-0.0903 |
0.0190 |
-0.0203 |
2.8934 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P757.00 |
9.0900 |
98 |
9.2700 |
4 |
9.0100 |
9.1700 |
36,434 |
1 | 3.6000 |
13.5100 |
1.3500 |
8.31% |
-0.9975 |
0.0024 |
0.0048 |
0.0031 |
-0.0207 |
2.8934 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P757.00 |
9.0500 |
72 |
9.2300 |
6 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.31% |
-0.9974 |
0.0025 |
0.0043 |
0.0032 |
-0.0207 |
2.8932 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2300 |
87 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.31% |
-0.9974 |
0.0025 |
0.0043 |
0.0032 |
-0.0207 |
2.8932 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2300 |
79 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.31% |
-0.9973 |
0.0025 |
0.0042 |
0.0032 |
-0.0207 |
2.8932 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2200 |
79 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.43% |
-0.9787 |
0.0114 |
-0.0972 |
0.0200 |
-0.0203 |
2.8932 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2200 |
79 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.43% |
-0.9787 |
0.0114 |
-0.0972 |
0.0200 |
-0.0203 |
2.8932 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P757.00 |
9.0100 |
145 |
9.1900 |
81 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.43% |
-0.9785 |
0.0115 |
-0.0980 |
0.0202 |
-0.0203 |
2.8932 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P757.00 |
9.0100 |
145 |
9.1900 |
2 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.43% |
-0.9782 |
0.0116 |
-0.0990 |
0.0203 |
-0.0203 |
2.8932 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P757.00 |
9.0000 |
134 |
9.1400 |
145 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.43% |
-0.9774 |
0.0120 |
-0.1028 |
0.0210 |
-0.0203 |
2.8932 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P757.00 |
9.0000 |
134 |
9.1800 |
145 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.68% |
-0.9753 |
0.0127 |
-0.1152 |
0.0227 |
-0.0202 |
2.8932 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P757.00 |
8.9900 |
145 |
9.1500 |
2 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.83% |
-0.9905 |
0.0066 |
-0.0318 |
0.0100 |
-0.0205 |
2.8932 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P757.00 |
8.9900 |
145 |
9.1500 |
75 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.83% |
-0.9903 |
0.0067 |
-0.0325 |
0.0102 |
-0.0205 |
2.8932 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P757.00 |
9.0400 |
2 |
9.1800 |
145 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.62% |
-0.9653 |
0.0155 |
-0.1726 |
0.0300 |
-0.0200 |
2.8932 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P757.00 |
9.0400 |
3 |
9.1800 |
88 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.70% |
-0.9753 |
0.0126 |
-0.1153 |
0.0226 |
-0.0202 |
2.8932 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P757.00 |
9.0400 |
4 |
9.1800 |
88 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.47% |
-0.9775 |
0.0119 |
-0.1029 |
0.0209 |
-0.0203 |
2.8932 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P757.00 |
9.0400 |
3 |
9.1800 |
96 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.90% |
-0.9732 |
0.0133 |
-0.1273 |
0.0243 |
-0.0202 |
2.8932 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P757.00 |
9.0400 |
121 |
9.1800 |
145 |
9.0100 |
9.2400 |
36,433 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.46% |
-0.9672 |
0.0150 |
-0.1616 |
0.0287 |
-0.0201 |
2.8932 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2200 |
145 |
9.0100 |
9.2400 |
36,433 |
1 | 3.6000 |
13.5100 |
1.3500 |
12.95% |
-0.9617 |
0.0164 |
-0.1937 |
0.0325 |
-0.0200 |
2.8932 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P757.00 |
9.0400 |
145 |
9.2300 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.32% |
-0.9874 |
0.0080 |
-0.0482 |
0.0127 |
-0.0205 |
2.8930 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P757.00 |
9.0300 |
94 |
9.2300 |
96 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.32% |
-0.9874 |
0.0080 |
-0.0482 |
0.0127 |
-0.0205 |
2.8930 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P757.00 |
9.1300 |
145 |
9.2700 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.72% |
-0.9655 |
0.0153 |
-0.1729 |
0.0299 |
-0.0200 |
2.8930 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P757.00 |
9.1300 |
145 |
9.3100 |
110 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.03% |
-0.9734 |
0.0131 |
-0.1278 |
0.0241 |
-0.0202 |
2.8930 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P757.00 |
9.1200 |
145 |
9.3100 |
79 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.76% |
-0.9849 |
0.0091 |
-0.0629 |
0.0149 |
-0.0204 |
2.8930 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P757.00 |
9.1600 |
3 |
9.2700 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
13.34% |
-0.9585 |
0.0170 |
-0.2147 |
0.0347 |
-0.0199 |
2.8930 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P757.00 |
9.1600 |
60 |
9.3300 |
120 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.62% |
-0.9777 |
0.0117 |
-0.1033 |
0.0207 |
-0.0203 |
2.8930 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P757.00 |
9.1600 |
109 |
9.3400 |
127 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.85% |
-0.9756 |
0.0124 |
-0.1158 |
0.0224 |
-0.0202 |
2.8930 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P757.00 |
9.1600 |
110 |
9.3400 |
120 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.10% |
-0.9824 |
0.0100 |
-0.0770 |
0.0170 |
-0.0204 |
2.8930 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P757.00 |
9.1600 |
110 |
9.3400 |
81 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.42% |
-0.9936 |
0.0049 |
-0.0156 |
0.0070 |
-0.0206 |
2.8930 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P757.00 |
9.1600 |
109 |
9.3400 |
79 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.79% |
-0.9849 |
0.0090 |
-0.0630 |
0.0149 |
-0.0204 |
2.8930 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P757.00 |
9.1600 |
109 |
9.3200 |
95 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.41% |
-0.9936 |
0.0049 |
-0.0156 |
0.0070 |
-0.0206 |
2.8930 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P757.00 |
9.1600 |
109 |
9.3200 |
127 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.84% |
-0.9755 |
0.0124 |
-0.1157 |
0.0224 |
-0.0202 |
2.8930 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P757.00 |
9.1600 |
109 |
9.3200 |
79 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.09% |
-0.9824 |
0.0100 |
-0.0770 |
0.0170 |
-0.0204 |
2.8930 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P757.00 |
9.1600 |
105 |
9.3100 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.83% |
-0.9755 |
0.0124 |
-0.1157 |
0.0225 |
-0.0202 |
2.8930 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P757.00 |
9.1600 |
110 |
9.3200 |
94 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.61% |
-0.9777 |
0.0117 |
-0.1033 |
0.0208 |
-0.0203 |
2.8930 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P757.00 |
9.2000 |
145 |
9.3700 |
129 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.14% |
-0.9824 |
0.0099 |
-0.0771 |
0.0169 |
-0.0204 |
2.8930 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P757.00 |
9.1900 |
157 |
9.3800 |
91 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.89% |
-0.9756 |
0.0123 |
-0.1159 |
0.0224 |
-0.0202 |
2.8930 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P757.00 |
9.1600 |
18 |
9.3100 |
128 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.63% |
-0.9780 |
0.0115 |
-0.1023 |
0.0205 |
-0.0203 |
2.8930 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P757.00 |
9.1700 |
18 |
9.3400 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.63% |
-0.9778 |
0.0116 |
-0.1033 |
0.0207 |
-0.0203 |
2.8930 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P757.00 |
9.1100 |
145 |
9.3000 |
104 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.96% |
-0.9908 |
0.0064 |
-0.0310 |
0.0097 |
-0.0206 |
2.8930 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P757.00 |
9.1100 |
145 |
9.3000 |
79 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.96% |
-0.9904 |
0.0066 |
-0.0326 |
0.0101 |
-0.0205 |
2.8930 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P757.00 |
9.0600 |
90 |
9.2500 |
90 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.91% |
-0.9904 |
0.0066 |
-0.0326 |
0.0101 |
-0.0205 |
2.8930 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P757.00 |
9.0500 |
90 |
9.2300 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
8.32% |
-0.9973 |
0.0025 |
0.0042 |
0.0032 |
-0.0207 |
2.8930 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P757.00 |
9.0600 |
80 |
9.2400 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.14% |
-0.9712 |
0.0138 |
-0.1392 |
0.0257 |
-0.0202 |
2.8930 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P757.00 |
9.0400 |
129 |
9.2400 |
144 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.51% |
-0.9776 |
0.0118 |
-0.1030 |
0.0209 |
-0.0203 |
2.8930 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P757.00 |
9.0400 |
129 |
9.2400 |
144 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.69% |
-0.9848 |
0.0092 |
-0.0630 |
0.0150 |
-0.0204 |
2.8930 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P757.00 |
9.0200 |
129 |
9.2200 |
89 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.66% |
-0.9847 |
0.0092 |
-0.0629 |
0.0150 |
-0.0204 |
2.8930 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P757.00 |
9.0400 |
120 |
9.1800 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.65% |
-0.9847 |
0.0092 |
-0.0629 |
0.0151 |
-0.0204 |
2.8930 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P757.00 |
9.0400 |
130 |
9.1800 |
145 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.10% |
-0.9711 |
0.0139 |
-0.1391 |
0.0258 |
-0.0201 |
2.8930 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P757.00 |
9.0400 |
131 |
9.1800 |
81 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.47% |
-0.9775 |
0.0119 |
-0.1029 |
0.0209 |
-0.0203 |
2.8930 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P757.00 |
9.0400 |
1 |
9.1800 |
91 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.47% |
-0.9775 |
0.0119 |
-0.1029 |
0.0209 |
-0.0203 |
2.8930 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P757.00 |
9.0400 |
3 |
9.1800 |
91 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.70% |
-0.9753 |
0.0126 |
-0.1153 |
0.0226 |
-0.0202 |
2.8930 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P757.00 |
9.0400 |
83 |
9.2200 |
82 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.49% |
-0.9775 |
0.0119 |
-0.1030 |
0.0209 |
-0.0203 |
2.8930 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P757.00 |
9.1000 |
82 |
9.2500 |
81 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.98% |
-0.9733 |
0.0132 |
-0.1277 |
0.0242 |
-0.0202 |
2.8930 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P757.00 |
9.1000 |
83 |
9.2500 |
101 |
9.0100 |
9.0500 |
36,432 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.77% |
-0.9754 |
0.0125 |
-0.1156 |
0.0226 |
-0.0202 |
2.8930 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P757.00 |
9.0000 |
41 |
9.1600 |
83 |
9.0100 |
9.0500 |
36,432 |
25 | 3.6000 |
13.5100 |
1.3500 |
11.87% |
-0.9731 |
0.0134 |
-0.1272 |
0.0243 |
-0.0202 |
2.8930 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P757.00 |
8.9600 |
82 |
9.1100 |
84 |
9.0100 |
9.0500 |
36,407 |
20 | 3.6000 |
13.5100 |
1.3500 |
11.39% |
-0.9774 |
0.0121 |
-0.1027 |
0.0210 |
-0.0203 |
2.8888 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P757.00 |
8.9400 |
83 |
9.0800 |
83 |
9.0100 |
9.2900 |
36,387 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.85% |
-0.9821 |
0.0104 |
-0.0765 |
0.0173 |
-0.0204 |
2.8854 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P757.00 |
8.9400 |
4 |
9.0800 |
100 |
9.0100 |
9.2900 |
36,387 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.17% |
-0.9689 |
0.0147 |
-0.1500 |
0.0275 |
-0.0201 |
2.8854 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P757.00 |
8.9400 |
4 |
9.0900 |
83 |
9.0100 |
9.2900 |
36,387 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.51% |
-0.9650 |
0.0158 |
-0.1720 |
0.0302 |
-0.0200 |
2.8854 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P757.00 |
8.9400 |
4 |
9.0900 |
79 |
9.0100 |
9.2900 |
36,387 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.17% |
-0.9689 |
0.0147 |
-0.1500 |
0.0275 |
-0.0201 |
2.8854 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P757.00 |
8.9400 |
110 |
9.1400 |
83 |
9.0100 |
9.2900 |
36,387 |
1 | 3.6000 |
13.5100 |
1.3500 |
10.58% |
-0.9846 |
0.0093 |
-0.0627 |
0.0151 |
-0.0204 |
2.8854 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P757.00 |
8.9200 |
100 |
9.0900 |
14 |
9.0100 |
9.0100 |
36,386 |
2 | 3.6000 |
13.5100 |
1.3500 |
9.19% |
-0.9935 |
0.0051 |
-0.0153 |
0.0071 |
-0.0206 |
2.8853 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P757.00 |
8.9200 |
100 |
9.0900 |
14 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.19% |
-0.9873 |
0.0082 |
-0.0480 |
0.0128 |
-0.0205 |
2.8849 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P757.00 |
8.9200 |
100 |
9.0900 |
100 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.98% |
-0.9709 |
0.0142 |
-0.1386 |
0.0260 |
-0.0201 |
2.8849 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P757.00 |
8.9200 |
4 |
9.0900 |
100 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.98% |
-0.9709 |
0.0142 |
-0.1386 |
0.0260 |
-0.0201 |
2.8849 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P757.00 |
8.8700 |
83 |
9.0500 |
74 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.07% |
-0.9795 |
0.0114 |
-0.0897 |
0.0193 |
-0.0203 |
2.8849 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P757.00 |
8.8700 |
83 |
9.0500 |
100 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.15% |
-0.9873 |
0.0083 |
-0.0480 |
0.0129 |
-0.0205 |
2.8849 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P757.00 |
8.8700 |
61 |
9.0500 |
1 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.72% |
-0.9902 |
0.0069 |
-0.0324 |
0.0103 |
-0.0205 |
2.8849 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P757.00 |
8.8500 |
100 |
9.0200 |
14 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.12% |
-0.9935 |
0.0051 |
-0.0153 |
0.0072 |
-0.0206 |
2.8849 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P757.00 |
8.8300 |
79 |
9.0100 |
14 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.11% |
-0.9934 |
0.0052 |
-0.0153 |
0.0072 |
-0.0206 |
2.8849 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P757.00 |
8.8100 |
93 |
9.0100 |
82 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.26% |
-0.9771 |
0.0123 |
-0.1023 |
0.0212 |
-0.0203 |
2.8849 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P757.00 |
8.8000 |
83 |
8.9700 |
83 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.85% |
-0.9706 |
0.0144 |
-0.1381 |
0.0262 |
-0.0201 |
2.8849 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P757.00 |
8.7100 |
83 |
8.8900 |
2 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.14% |
-0.9775 |
0.0122 |
-0.0993 |
0.0209 |
-0.0203 |
2.8849 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P757.00 |
8.7100 |
4 |
8.8900 |
93 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.14% |
-0.9769 |
0.0125 |
-0.1020 |
0.0214 |
-0.0203 |
2.8849 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P757.00 |
8.7100 |
5 |
8.8500 |
3 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.62% |
-0.9817 |
0.0108 |
-0.0761 |
0.0176 |
-0.0204 |
2.8849 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P757.00 |
8.7100 |
4 |
8.8700 |
93 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.92% |
-0.9683 |
0.0152 |
-0.1490 |
0.0279 |
-0.0201 |
2.8849 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P757.00 |
8.7000 |
83 |
8.8700 |
92 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
9.98% |
-0.9871 |
0.0085 |
-0.0477 |
0.0130 |
-0.0205 |
2.8849 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P757.00 |
8.7000 |
4 |
8.8400 |
79 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.22% |
-0.9644 |
0.0164 |
-0.1707 |
0.0307 |
-0.0200 |
2.8849 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P757.00 |
8.7400 |
4 |
8.8900 |
100 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
12.12% |
-0.9664 |
0.0157 |
-0.1603 |
0.0293 |
-0.0201 |
2.8849 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P757.00 |
8.7400 |
82 |
8.9200 |
89 |
9.0100 |
8.9200 |
36,384 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.39% |
-0.9747 |
0.0132 |
-0.1144 |
0.0231 |
-0.0202 |
2.8849 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P757.00 |
8.8400 |
4 |
8.9200 |
2 |
9.0100 |
8.9200 |
36,384 |
5 | 3.6000 |
13.5100 |
1.3500 |
12.51% |
-0.9628 |
0.0166 |
-0.1820 |
0.0318 |
-0.0200 |
2.8849 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P757.00 |
8.8400 |
4 |
8.9800 |
81 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.68% |
-0.9727 |
0.0137 |
-0.1266 |
0.0246 |
-0.0202 |
2.8841 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P757.00 |
8.8400 |
5 |
8.9600 |
10 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.86% |
-0.9706 |
0.0144 |
-0.1382 |
0.0262 |
-0.0201 |
2.8841 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P757.00 |
8.8400 |
10 |
9.0000 |
120 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.03% |
-0.9795 |
0.0115 |
-0.0896 |
0.0194 |
-0.0203 |
2.8841 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P757.00 |
8.8400 |
83 |
9.0300 |
81 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.13% |
-0.9872 |
0.0083 |
-0.0479 |
0.0129 |
-0.0205 |
2.8841 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P757.00 |
8.8100 |
200 |
9.0100 |
12 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.10% |
-0.9872 |
0.0083 |
-0.0479 |
0.0129 |
-0.0205 |
2.8841 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P757.00 |
8.7800 |
80 |
8.9700 |
89 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
10.72% |
-0.9818 |
0.0106 |
-0.0763 |
0.0175 |
-0.0204 |
2.8841 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P757.00 |
8.7800 |
4 |
8.9300 |
81 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.42% |
-0.9748 |
0.0132 |
-0.1145 |
0.0231 |
-0.0202 |
2.8841 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P757.00 |
8.7800 |
4 |
8.9300 |
80 |
9.0100 |
9.0100 |
36,379 |
0 | 3.6000 |
13.5100 |
1.3500 |
11.62% |
-0.9726 |
0.0139 |
-0.1266 |
0.0247 |
-0.0202 |
2.8841 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P757.00 |
8.7800 |
8 |
8.9500 |
81 |
9.0100 |
9.0100 |
36,379 |
— | 3.6000 |
13.5100 |
1.3500 |
10.40% |
-0.9844 |
0.0096 |
-0.0624 |
0.0153 |
-0.0204 |
2.8841 |