◢
QQQ8Oct26P758.00 – 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 |
QQQ8Oct26P758.00 |
9.9100 |
4 |
10.0800 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.53% |
-0.9857 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0511 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P758.00 |
9.9100 |
138 |
10.0800 |
122 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.08% |
-0.9940 |
0.0043 |
-0.0159 |
0.0066 |
-0.0206 |
6.0511 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P758.00 |
9.9100 |
138 |
10.0800 |
138 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.08% |
-0.9940 |
0.0043 |
-0.0161 |
0.0067 |
-0.0206 |
6.0511 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P758.00 |
9.9100 |
138 |
10.0800 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.02% |
-0.9975 |
0.0022 |
0.0039 |
0.0030 |
-0.0207 |
6.0511 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P758.00 |
9.9100 |
138 |
10.0800 |
138 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.08% |
-0.9940 |
0.0043 |
-0.0161 |
0.0067 |
-0.0206 |
6.0511 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P758.00 |
9.9600 |
2 |
10.0800 |
138 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.65% |
-0.9676 |
0.0136 |
-0.1769 |
0.0284 |
-0.0201 |
6.0511 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P758.00 |
9.9600 |
2 |
10.0800 |
138 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.47% |
-0.9694 |
0.0131 |
-0.1655 |
0.0271 |
-0.0201 |
6.0511 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P758.00 |
9.9600 |
3 |
10.0900 |
131 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.18% |
-0.9812 |
0.0096 |
-0.0923 |
0.0180 |
-0.0204 |
6.0511 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P758.00 |
9.9600 |
2 |
10.0900 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.72% |
-0.9910 |
0.0058 |
-0.0335 |
0.0095 |
-0.0206 |
6.0511 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P758.00 |
9.9600 |
3 |
10.0900 |
138 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.90% |
-0.9750 |
0.0116 |
-0.1304 |
0.0229 |
-0.0203 |
6.0511 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P758.00 |
9.9600 |
131 |
10.1200 |
131 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.69% |
-0.9770 |
0.0110 |
-0.1182 |
0.0213 |
-0.0203 |
6.0511 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P758.00 |
9.9600 |
138 |
10.1200 |
131 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.45% |
-0.9790 |
0.0103 |
-0.1055 |
0.0197 |
-0.0203 |
6.0511 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P758.00 |
9.9600 |
138 |
10.1200 |
131 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.69% |
-0.9770 |
0.0110 |
-0.1182 |
0.0213 |
-0.0203 |
6.0511 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P758.00 |
9.9600 |
138 |
10.1200 |
131 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.45% |
-0.9790 |
0.0103 |
-0.1055 |
0.0197 |
-0.0203 |
6.0511 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P758.00 |
9.9600 |
138 |
10.1200 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.87% |
-0.9840 |
0.0086 |
-0.0757 |
0.0157 |
-0.0204 |
6.0511 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P758.00 |
9.9500 |
14 |
10.0700 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.87% |
-0.9837 |
0.0088 |
-0.0772 |
0.0159 |
-0.0204 |
6.0511 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P758.00 |
9.9500 |
2 |
10.0700 |
5 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.87% |
-0.9834 |
0.0089 |
-0.0786 |
0.0162 |
-0.0204 |
6.0511 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P758.00 |
9.9500 |
32 |
10.0700 |
84 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.55% |
-0.9858 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P758.00 |
9.9500 |
29 |
10.0700 |
91 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.55% |
-0.9858 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P758.00 |
9.9500 |
3 |
10.0700 |
110 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.55% |
-0.9858 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P758.00 |
9.9500 |
3 |
10.0700 |
110 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.08% |
-0.9730 |
0.0122 |
-0.1423 |
0.0244 |
-0.0202 |
6.0511 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P758.00 |
9.9500 |
38 |
10.0700 |
110 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.08% |
-0.9730 |
0.0122 |
-0.1423 |
0.0244 |
-0.0202 |
6.0511 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P758.00 |
9.9600 |
8 |
10.0800 |
110 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.10% |
-0.9730 |
0.0121 |
-0.1423 |
0.0244 |
-0.0202 |
6.0511 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P758.00 |
9.9600 |
35 |
10.1000 |
120 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.11% |
-0.9731 |
0.0121 |
-0.1424 |
0.0243 |
-0.0202 |
6.0511 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P758.00 |
9.9600 |
121 |
10.1400 |
120 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.21% |
-0.9883 |
0.0069 |
-0.0494 |
0.0119 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P758.00 |
9.9600 |
42 |
10.0800 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.14% |
-0.9888 |
0.0068 |
-0.0469 |
0.0116 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P758.00 |
9.9300 |
120 |
10.0800 |
50 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.14% |
-0.9886 |
0.0068 |
-0.0474 |
0.0116 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P758.00 |
9.9300 |
120 |
10.0800 |
50 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.14% |
-0.9887 |
0.0068 |
-0.0473 |
0.0116 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P758.00 |
9.9200 |
60 |
10.0400 |
4 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.14% |
-0.9883 |
0.0070 |
-0.0493 |
0.0120 |
-0.0205 |
6.0511 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P758.00 |
9.9200 |
3 |
10.0400 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.68% |
-0.9910 |
0.0058 |
-0.0334 |
0.0095 |
-0.0206 |
6.0511 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P758.00 |
9.9200 |
2 |
10.0800 |
42 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.07% |
-0.9730 |
0.0122 |
-0.1423 |
0.0244 |
-0.0202 |
6.0511 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P758.00 |
9.9100 |
61 |
10.0600 |
120 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.01% |
-0.9975 |
0.0022 |
0.0041 |
0.0030 |
-0.0207 |
6.0511 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P758.00 |
9.9100 |
61 |
10.0600 |
2 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.01% |
-0.9975 |
0.0022 |
0.0039 |
0.0030 |
-0.0207 |
6.0511 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P758.00 |
9.9100 |
3 |
10.0600 |
96 |
10.0600 |
10.0000 |
17,882 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.39% |
-0.9790 |
0.0104 |
-0.1053 |
0.0198 |
-0.0203 |
6.0511 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P758.00 |
9.9100 |
2 |
10.0600 |
130 |
10.0600 |
10.0000 |
17,882 |
3 | 4.2300 |
14.4400 |
1.8800 |
12.39% |
-0.9790 |
0.0104 |
-0.1053 |
0.0198 |
-0.0203 |
6.0511 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P758.00 |
10.0000 |
2 |
10.1300 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.14% |
-0.9731 |
0.0121 |
-0.1424 |
0.0243 |
-0.0202 |
6.0505 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P758.00 |
10.0300 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.97% |
-0.9751 |
0.0115 |
-0.1306 |
0.0228 |
-0.0203 |
6.0505 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P758.00 |
10.0300 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.51% |
-0.9791 |
0.0102 |
-0.1056 |
0.0196 |
-0.0203 |
6.0505 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P758.00 |
10.0300 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.75% |
-0.9771 |
0.0109 |
-0.1183 |
0.0213 |
-0.0203 |
6.0505 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.16% |
-0.9940 |
0.0042 |
-0.0161 |
0.0066 |
-0.0206 |
6.0505 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.24% |
-0.9884 |
0.0069 |
-0.0494 |
0.0119 |
-0.0205 |
6.0505 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.24% |
-0.9813 |
0.0096 |
-0.0924 |
0.0179 |
-0.0204 |
6.0505 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.78% |
-0.9910 |
0.0057 |
-0.0335 |
0.0095 |
-0.0206 |
6.0505 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P758.00 |
10.0100 |
27 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.10% |
-0.9975 |
0.0022 |
0.0039 |
0.0030 |
-0.0207 |
6.0505 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.79% |
-0.9911 |
0.0057 |
-0.0335 |
0.0095 |
-0.0206 |
6.0505 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P758.00 |
10.0100 |
138 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.13% |
-0.9943 |
0.0041 |
-0.0148 |
0.0064 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P758.00 |
10.0100 |
138 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.13% |
-0.9942 |
0.0041 |
-0.0149 |
0.0064 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P758.00 |
9.9600 |
120 |
10.1400 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.13% |
-0.9942 |
0.0042 |
-0.0152 |
0.0065 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P758.00 |
9.9600 |
120 |
10.1400 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.13% |
-0.9941 |
0.0042 |
-0.0159 |
0.0066 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P758.00 |
9.9500 |
120 |
10.1400 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.13% |
-0.9940 |
0.0043 |
-0.0162 |
0.0067 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P758.00 |
9.9400 |
120 |
10.1000 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
8.98% |
-0.9977 |
0.0021 |
0.0049 |
0.0028 |
-0.0207 |
6.0505 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P758.00 |
9.9200 |
138 |
10.1000 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
8.98% |
-0.9976 |
0.0021 |
0.0047 |
0.0029 |
-0.0207 |
6.0505 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P758.00 |
9.8700 |
145 |
10.0100 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
8.98% |
-0.9975 |
0.0022 |
0.0039 |
0.0030 |
-0.0207 |
6.0505 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P758.00 |
9.8700 |
60 |
10.0100 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.35% |
-0.9789 |
0.0105 |
-0.1052 |
0.0198 |
-0.0203 |
6.0505 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P758.00 |
9.8700 |
60 |
10.0100 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.80% |
-0.9833 |
0.0090 |
-0.0786 |
0.0163 |
-0.0204 |
6.0505 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P758.00 |
9.8700 |
60 |
10.0300 |
138 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.81% |
-0.9748 |
0.0117 |
-0.1301 |
0.0230 |
-0.0203 |
6.0505 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P758.00 |
9.8700 |
60 |
10.0300 |
138 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.81% |
-0.9748 |
0.0117 |
-0.1301 |
0.0230 |
-0.0203 |
6.0505 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P758.00 |
9.8700 |
82 |
10.0600 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.83% |
-0.9834 |
0.0089 |
-0.0784 |
0.0162 |
-0.0204 |
6.0505 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P758.00 |
9.8700 |
60 |
10.0100 |
9 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.03% |
-0.9940 |
0.0043 |
-0.0158 |
0.0066 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P758.00 |
9.8700 |
4 |
10.0100 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.03% |
-0.9939 |
0.0044 |
-0.0161 |
0.0067 |
-0.0206 |
6.0505 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P758.00 |
9.8200 |
42 |
10.0100 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.98% |
-0.9943 |
0.0042 |
-0.0144 |
0.0064 |
-0.0206 |
6.0505 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P758.00 |
9.8100 |
6 |
9.9500 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.98% |
-0.9940 |
0.0043 |
-0.0156 |
0.0066 |
-0.0206 |
6.0505 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P758.00 |
9.8100 |
2 |
9.9500 |
31 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.98% |
-0.9939 |
0.0044 |
-0.0161 |
0.0067 |
-0.0206 |
6.0505 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P758.00 |
9.8100 |
3 |
9.9300 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.58% |
-0.9909 |
0.0059 |
-0.0333 |
0.0096 |
-0.0206 |
6.0505 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P758.00 |
9.8100 |
2 |
9.9300 |
35 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.51% |
-0.9767 |
0.0112 |
-0.1177 |
0.0216 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P758.00 |
9.8100 |
3 |
9.9600 |
55 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.05% |
-0.9882 |
0.0071 |
-0.0492 |
0.0121 |
-0.0205 |
6.0505 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P758.00 |
9.8100 |
2 |
9.9900 |
46 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.05% |
-0.9810 |
0.0098 |
-0.0920 |
0.0181 |
-0.0204 |
6.0505 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P758.00 |
9.8100 |
4 |
9.9900 |
67 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.00% |
-0.9939 |
0.0044 |
-0.0161 |
0.0067 |
-0.0206 |
6.0505 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P758.00 |
9.9000 |
2 |
10.0400 |
3 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.38% |
-0.9789 |
0.0104 |
-0.1053 |
0.0198 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P758.00 |
9.9000 |
2 |
10.0500 |
49 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.38% |
-0.9789 |
0.0104 |
-0.1053 |
0.0198 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P758.00 |
9.8900 |
46 |
10.0600 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.82% |
-0.9758 |
0.0113 |
-0.1256 |
0.0223 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P758.00 |
9.8900 |
5 |
10.0600 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.82% |
-0.9758 |
0.0113 |
-0.1256 |
0.0223 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P758.00 |
9.8900 |
2 |
10.0200 |
52 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.82% |
-0.9749 |
0.0117 |
-0.1302 |
0.0230 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P758.00 |
9.8900 |
3 |
10.0600 |
63 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.84% |
-0.9749 |
0.0117 |
-0.1302 |
0.0230 |
-0.0203 |
6.0505 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P758.00 |
9.9500 |
2 |
10.0800 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.81% |
-0.9659 |
0.0140 |
-0.1876 |
0.0296 |
-0.0201 |
6.0505 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P758.00 |
9.9500 |
4 |
10.1200 |
30 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.83% |
-0.9659 |
0.0140 |
-0.1877 |
0.0296 |
-0.0201 |
6.0505 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P758.00 |
10.0100 |
2 |
10.1500 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
14.20% |
-0.9627 |
0.0146 |
-0.2093 |
0.0319 |
-0.0200 |
6.0505 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P758.00 |
10.0100 |
5 |
10.1600 |
2 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.24% |
-0.9813 |
0.0096 |
-0.0924 |
0.0179 |
-0.0204 |
6.0505 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P758.00 |
10.0100 |
5 |
10.1600 |
61 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.50% |
-0.9791 |
0.0103 |
-0.1055 |
0.0196 |
-0.0203 |
6.0505 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P758.00 |
10.0100 |
61 |
10.1700 |
49 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.17% |
-0.9732 |
0.0120 |
-0.1426 |
0.0243 |
-0.0202 |
6.0505 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P758.00 |
10.0100 |
9 |
10.1700 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.63% |
-0.9858 |
0.0079 |
-0.0646 |
0.0141 |
-0.0205 |
6.0505 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P758.00 |
10.0100 |
120 |
10.1700 |
120 |
10.0600 |
10.0700 |
17,879 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.75% |
-0.9771 |
0.0109 |
-0.1183 |
0.0213 |
-0.0203 |
6.0505 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P758.00 |
10.0700 |
81 |
10.1800 |
17 |
10.0600 |
10.0700 |
17,879 |
1 | 4.2300 |
14.4400 |
1.8800 |
13.41% |
-0.9714 |
0.0125 |
-0.1546 |
0.0256 |
-0.0202 |
6.0505 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P758.00 |
9.9300 |
79 |
10.0700 |
15 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.09% |
-0.9940 |
0.0043 |
-0.0161 |
0.0067 |
-0.0206 |
6.0502 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P758.00 |
9.9300 |
31 |
10.0700 |
25 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.16% |
-0.9883 |
0.0070 |
-0.0493 |
0.0120 |
-0.0205 |
6.0502 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P758.00 |
9.9300 |
31 |
10.0700 |
81 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.15% |
-0.9811 |
0.0097 |
-0.0922 |
0.0180 |
-0.0204 |
6.0502 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P758.00 |
9.9300 |
138 |
10.0700 |
3 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.16% |
-0.9883 |
0.0070 |
-0.0493 |
0.0120 |
-0.0205 |
6.0502 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P758.00 |
9.9300 |
6 |
10.0700 |
3 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.09% |
-0.9940 |
0.0043 |
-0.0161 |
0.0067 |
-0.0206 |
6.0502 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P758.00 |
9.9300 |
120 |
10.0700 |
60 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.15% |
-0.9811 |
0.0097 |
-0.0922 |
0.0180 |
-0.0204 |
6.0502 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P758.00 |
9.9300 |
8 |
10.0700 |
3 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.65% |
-0.9769 |
0.0110 |
-0.1180 |
0.0214 |
-0.0203 |
6.0502 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P758.00 |
9.9300 |
18 |
10.0700 |
3 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.16% |
-0.9883 |
0.0070 |
-0.0493 |
0.0120 |
-0.0205 |
6.0502 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P758.00 |
9.8900 |
120 |
10.0600 |
2 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.01% |
-0.9975 |
0.0022 |
0.0039 |
0.0030 |
-0.0207 |
6.0502 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P758.00 |
9.8800 |
110 |
10.0600 |
3 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.51% |
-0.9857 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0502 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P758.00 |
9.8800 |
137 |
10.0600 |
15 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.83% |
-0.9834 |
0.0089 |
-0.0785 |
0.0162 |
-0.0204 |
6.0502 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P758.00 |
9.8700 |
120 |
10.0600 |
137 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.67% |
-0.9910 |
0.0058 |
-0.0334 |
0.0095 |
-0.0206 |
6.0502 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P758.00 |
9.8600 |
6 |
10.0400 |
82 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.81% |
-0.9748 |
0.0117 |
-0.1301 |
0.0230 |
-0.0203 |
6.0502 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P758.00 |
9.9300 |
2 |
10.0600 |
120 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.45% |
-0.9693 |
0.0132 |
-0.1654 |
0.0271 |
-0.0201 |
6.0502 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P758.00 |
9.9300 |
81 |
10.0700 |
24 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.54% |
-0.9858 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0502 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P758.00 |
9.9900 |
2 |
10.1300 |
96 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.14% |
-0.9731 |
0.0121 |
-0.1424 |
0.0243 |
-0.0202 |
6.0502 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P758.00 |
9.9900 |
2 |
10.1300 |
79 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.52% |
-0.9694 |
0.0130 |
-0.1657 |
0.0270 |
-0.0201 |
6.0502 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P758.00 |
9.9900 |
12 |
10.1400 |
82 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.34% |
-0.9713 |
0.0126 |
-0.1542 |
0.0257 |
-0.0202 |
6.0502 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P758.00 |
9.9900 |
15 |
10.1600 |
79 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.73% |
-0.9770 |
0.0109 |
-0.1183 |
0.0213 |
-0.0203 |
6.0502 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P758.00 |
9.9900 |
60 |
10.1700 |
48 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.50% |
-0.9791 |
0.0103 |
-0.1056 |
0.0197 |
-0.0203 |
6.0502 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P758.00 |
9.9800 |
120 |
10.1700 |
54 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.62% |
-0.9858 |
0.0079 |
-0.0645 |
0.0141 |
-0.0205 |
6.0502 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P758.00 |
9.9600 |
6 |
10.1300 |
48 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.91% |
-0.9835 |
0.0088 |
-0.0786 |
0.0161 |
-0.0204 |
6.0502 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P758.00 |
9.9600 |
126 |
10.1300 |
120 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.91% |
-0.9835 |
0.0088 |
-0.0786 |
0.0161 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P758.00 |
10.0500 |
2 |
10.1800 |
110 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
14.67% |
-0.9581 |
0.0156 |
-0.2402 |
0.0350 |
-0.0199 |
6.0502 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P758.00 |
10.0500 |
4 |
10.1900 |
2 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.28% |
-0.9813 |
0.0095 |
-0.0925 |
0.0179 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P758.00 |
10.1000 |
3 |
10.2500 |
110 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.60% |
-0.9793 |
0.0101 |
-0.1058 |
0.0195 |
-0.0203 |
6.0502 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P758.00 |
10.1000 |
107 |
10.2700 |
120 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.73% |
-0.9859 |
0.0078 |
-0.0647 |
0.0140 |
-0.0205 |
6.0502 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P758.00 |
10.0900 |
120 |
10.2800 |
2 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.14% |
-0.9976 |
0.0021 |
0.0044 |
0.0029 |
-0.0207 |
6.0502 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P758.00 |
10.0500 |
110 |
10.2300 |
5 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.14% |
-0.9976 |
0.0021 |
0.0040 |
0.0030 |
-0.0207 |
6.0502 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P758.00 |
10.0400 |
137 |
10.2300 |
93 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.14% |
-0.9976 |
0.0021 |
0.0040 |
0.0030 |
-0.0207 |
6.0502 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P758.00 |
10.0400 |
137 |
10.2300 |
129 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.14% |
-0.9975 |
0.0021 |
0.0039 |
0.0030 |
-0.0207 |
6.0502 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P758.00 |
10.0400 |
138 |
10.2200 |
44 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.49% |
-0.9802 |
0.0098 |
-0.1002 |
0.0188 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P758.00 |
10.0400 |
138 |
10.2200 |
44 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.49% |
-0.9802 |
0.0098 |
-0.1002 |
0.0188 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P758.00 |
10.0300 |
138 |
10.2100 |
70 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.49% |
-0.9800 |
0.0099 |
-0.1010 |
0.0189 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P758.00 |
10.0100 |
138 |
10.1900 |
115 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.49% |
-0.9798 |
0.0100 |
-0.1020 |
0.0191 |
-0.0204 |
6.0502 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P758.00 |
10.0000 |
138 |
10.1400 |
138 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.49% |
-0.9791 |
0.0103 |
-0.1055 |
0.0197 |
-0.0203 |
6.0502 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P758.00 |
10.0000 |
6 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,878 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.50% |
-0.9791 |
0.0103 |
-0.1055 |
0.0196 |
-0.0203 |
6.0502 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P758.00 |
9.9900 |
16 |
10.1700 |
2 |
10.0600 |
10.0700 |
17,878 |
1 | 4.2300 |
14.4400 |
1.8800 |
10.77% |
-0.9912 |
0.0057 |
-0.0328 |
0.0093 |
-0.0206 |
6.0502 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P758.00 |
9.9900 |
5 |
10.1500 |
2 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.77% |
-0.9910 |
0.0057 |
-0.0335 |
0.0095 |
-0.0206 |
6.0500 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P758.00 |
10.0400 |
2 |
10.1700 |
3 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.57% |
-0.9695 |
0.0130 |
-0.1660 |
0.0270 |
-0.0201 |
6.0500 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P758.00 |
10.0400 |
3 |
10.1700 |
22 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.52% |
-0.9792 |
0.0102 |
-0.1056 |
0.0196 |
-0.0203 |
6.0500 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P758.00 |
10.0400 |
4 |
10.1700 |
21 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.26% |
-0.9813 |
0.0095 |
-0.0925 |
0.0179 |
-0.0204 |
6.0500 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P758.00 |
10.0400 |
2 |
10.1700 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.76% |
-0.9771 |
0.0109 |
-0.1183 |
0.0212 |
-0.0203 |
6.0500 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P758.00 |
10.0400 |
2 |
10.1700 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.38% |
-0.9714 |
0.0125 |
-0.1543 |
0.0256 |
-0.0202 |
6.0500 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P758.00 |
10.0400 |
138 |
10.2200 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
14.10% |
-0.9644 |
0.0142 |
-0.1990 |
0.0306 |
-0.0200 |
6.0500 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P758.00 |
10.0400 |
138 |
10.2300 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.29% |
-0.9884 |
0.0069 |
-0.0495 |
0.0119 |
-0.0205 |
6.0500 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P758.00 |
10.0300 |
65 |
10.2300 |
60 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.29% |
-0.9884 |
0.0069 |
-0.0495 |
0.0119 |
-0.0205 |
6.0500 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P758.00 |
10.1300 |
138 |
10.2700 |
56 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.85% |
-0.9680 |
0.0132 |
-0.1775 |
0.0281 |
-0.0201 |
6.0500 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P758.00 |
10.1300 |
138 |
10.3100 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.11% |
-0.9753 |
0.0113 |
-0.1310 |
0.0226 |
-0.0203 |
6.0500 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P758.00 |
10.1100 |
127 |
10.2900 |
6 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.26% |
-0.9941 |
0.0042 |
-0.0162 |
0.0066 |
-0.0206 |
6.0500 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P758.00 |
10.1600 |
3 |
10.2700 |
138 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
14.51% |
-0.9614 |
0.0147 |
-0.2205 |
0.0327 |
-0.0200 |
6.0500 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P758.00 |
10.1600 |
60 |
10.3300 |
35 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.67% |
-0.9794 |
0.0100 |
-0.1059 |
0.0194 |
-0.0203 |
6.0500 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P758.00 |
10.1600 |
110 |
10.3300 |
37 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.67% |
-0.9794 |
0.0100 |
-0.1059 |
0.0194 |
-0.0203 |
6.0500 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P758.00 |
10.1600 |
110 |
10.3300 |
4 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.79% |
-0.9860 |
0.0077 |
-0.0649 |
0.0140 |
-0.0205 |
6.0500 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P758.00 |
10.1600 |
110 |
10.3300 |
2 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
9.23% |
-0.9975 |
0.0021 |
0.0038 |
0.0030 |
-0.0207 |
6.0500 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P758.00 |
10.1600 |
110 |
10.3300 |
11 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.40% |
-0.9885 |
0.0068 |
-0.0498 |
0.0118 |
-0.0205 |
6.0500 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P758.00 |
10.1300 |
110 |
10.3200 |
129 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.09% |
-0.9840 |
0.0085 |
-0.0775 |
0.0157 |
-0.0204 |
6.0500 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P758.00 |
10.1300 |
110 |
10.3200 |
129 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.09% |
-0.9837 |
0.0086 |
-0.0790 |
0.0159 |
-0.0204 |
6.0500 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P758.00 |
10.1800 |
50 |
10.3200 |
79 |
10.0600 |
10.2500 |
17,877 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.68% |
-0.9794 |
0.0100 |
-0.1060 |
0.0194 |
-0.0203 |
6.0500 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P758.00 |
10.1800 |
138 |
10.3100 |
138 |
10.0600 |
10.2500 |
17,877 |
1 | 4.2300 |
14.4400 |
1.8800 |
13.35% |
-0.9735 |
0.0118 |
-0.1432 |
0.0240 |
-0.0202 |
6.0500 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P758.00 |
10.1900 |
138 |
10.3200 |
104 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.36% |
-0.9735 |
0.0117 |
-0.1432 |
0.0240 |
-0.0202 |
6.0498 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P758.00 |
10.1900 |
138 |
10.3600 |
8 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.43% |
-0.9885 |
0.0067 |
-0.0499 |
0.0118 |
-0.0205 |
6.0498 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P758.00 |
10.1900 |
138 |
10.3800 |
138 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.96% |
-0.9774 |
0.0106 |
-0.1189 |
0.0210 |
-0.0203 |
6.0498 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P758.00 |
10.1500 |
138 |
10.3100 |
135 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.68% |
-0.9796 |
0.0099 |
-0.1050 |
0.0193 |
-0.0203 |
6.0498 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P758.00 |
10.1700 |
137 |
10.3400 |
137 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.68% |
-0.9794 |
0.0100 |
-0.1060 |
0.0194 |
-0.0203 |
6.0498 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P758.00 |
10.1100 |
138 |
10.3000 |
112 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.89% |
-0.9914 |
0.0055 |
-0.0321 |
0.0091 |
-0.0206 |
6.0498 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P758.00 |
10.1100 |
138 |
10.3000 |
14 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.89% |
-0.9911 |
0.0056 |
-0.0337 |
0.0094 |
-0.0206 |
6.0498 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P758.00 |
10.0600 |
161 |
10.2500 |
161 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.85% |
-0.9911 |
0.0057 |
-0.0336 |
0.0094 |
-0.0206 |
6.0498 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P758.00 |
10.0500 |
161 |
10.2400 |
161 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.21% |
-0.9941 |
0.0042 |
-0.0161 |
0.0066 |
-0.0206 |
6.0498 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P758.00 |
10.0500 |
161 |
10.2400 |
161 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.03% |
-0.9752 |
0.0114 |
-0.1308 |
0.0227 |
-0.0203 |
6.0498 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P758.00 |
10.0400 |
161 |
10.2200 |
80 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.00% |
-0.9836 |
0.0087 |
-0.0788 |
0.0160 |
-0.0204 |
6.0498 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P758.00 |
10.0400 |
161 |
10.2200 |
69 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.82% |
-0.9911 |
0.0057 |
-0.0336 |
0.0094 |
-0.0206 |
6.0498 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P758.00 |
10.0400 |
161 |
10.2200 |
11 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.29% |
-0.9813 |
0.0095 |
-0.0925 |
0.0179 |
-0.0204 |
6.0498 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P758.00 |
10.0400 |
2 |
10.1800 |
45 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.65% |
-0.9859 |
0.0079 |
-0.0646 |
0.0141 |
-0.0205 |
6.0498 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P758.00 |
10.0400 |
2 |
10.1800 |
13 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.19% |
-0.9732 |
0.0120 |
-0.1426 |
0.0242 |
-0.0202 |
6.0498 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P758.00 |
10.0400 |
3 |
10.1800 |
3 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.53% |
-0.9792 |
0.0102 |
-0.1056 |
0.0196 |
-0.0203 |
6.0498 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P758.00 |
10.0400 |
3 |
10.1800 |
12 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.53% |
-0.9792 |
0.0102 |
-0.1056 |
0.0196 |
-0.0203 |
6.0498 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P758.00 |
10.0400 |
3 |
10.1800 |
45 |
10.0600 |
10.1400 |
17,876 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.77% |
-0.9771 |
0.0109 |
-0.1184 |
0.0212 |
-0.0203 |
6.0498 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P758.00 |
10.0300 |
161 |
10.2200 |
158 |
10.0600 |
10.1400 |
17,876 |
1 | 4.2300 |
14.4400 |
1.8800 |
12.28% |
-0.9813 |
0.0095 |
-0.0925 |
0.0179 |
-0.0204 |
6.0498 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P758.00 |
10.0900 |
1 |
10.2400 |
92 |
10.0600 |
10.1700 |
17,875 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.59% |
-0.9792 |
0.0101 |
-0.1057 |
0.0195 |
-0.0203 |
6.0495 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P758.00 |
10.0900 |
17 |
10.2500 |
135 |
10.0600 |
10.1700 |
17,875 |
5 | 4.2300 |
14.4400 |
1.8800 |
12.59% |
-0.9793 |
0.0101 |
-0.1058 |
0.0195 |
-0.0203 |
6.0495 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P758.00 |
10.0000 |
120 |
10.1300 |
5 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.22% |
-0.9812 |
0.0096 |
-0.0924 |
0.0180 |
-0.0204 |
6.0484 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P758.00 |
9.9400 |
4 |
10.0800 |
5 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.71% |
-0.9910 |
0.0058 |
-0.0335 |
0.0095 |
-0.0206 |
6.0484 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P758.00 |
9.9400 |
83 |
10.0800 |
4 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.87% |
-0.9834 |
0.0089 |
-0.0786 |
0.0162 |
-0.0204 |
6.0484 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P758.00 |
9.9400 |
4 |
10.0800 |
93 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.28% |
-0.9711 |
0.0127 |
-0.1541 |
0.0258 |
-0.0202 |
6.0484 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P758.00 |
9.9400 |
4 |
10.0900 |
71 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.65% |
-0.9675 |
0.0136 |
-0.1768 |
0.0284 |
-0.0201 |
6.0484 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P758.00 |
9.9400 |
4 |
10.0900 |
71 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.28% |
-0.9712 |
0.0127 |
-0.1541 |
0.0258 |
-0.0202 |
6.0484 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P758.00 |
9.9400 |
120 |
10.1400 |
17 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.58% |
-0.9858 |
0.0080 |
-0.0645 |
0.0141 |
-0.0205 |
6.0484 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P758.00 |
9.9200 |
51 |
10.0900 |
17 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.09% |
-0.9940 |
0.0043 |
-0.0161 |
0.0067 |
-0.0206 |
6.0484 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P758.00 |
9.9200 |
161 |
10.0900 |
161 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.16% |
-0.9883 |
0.0070 |
-0.0494 |
0.0120 |
-0.0205 |
6.0484 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P758.00 |
9.9200 |
161 |
10.0900 |
161 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.08% |
-0.9730 |
0.0122 |
-0.1423 |
0.0244 |
-0.0202 |
6.0484 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P758.00 |
9.9200 |
161 |
10.0900 |
80 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.08% |
-0.9730 |
0.0122 |
-0.1423 |
0.0244 |
-0.0202 |
6.0484 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P758.00 |
9.8700 |
161 |
10.0500 |
81 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.11% |
-0.9811 |
0.0097 |
-0.0921 |
0.0181 |
-0.0204 |
6.0484 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P758.00 |
9.8700 |
161 |
10.0500 |
98 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.12% |
-0.9882 |
0.0070 |
-0.0493 |
0.0120 |
-0.0205 |
6.0484 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P758.00 |
9.8700 |
161 |
10.0700 |
37 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.51% |
-0.9857 |
0.0080 |
-0.0644 |
0.0142 |
-0.0205 |
6.0484 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P758.00 |
9.8500 |
93 |
10.0400 |
106 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.11% |
-0.9882 |
0.0071 |
-0.0493 |
0.0120 |
-0.0205 |
6.0484 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P758.00 |
9.8300 |
38 |
10.0100 |
161 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
10.01% |
-0.9939 |
0.0044 |
-0.0161 |
0.0067 |
-0.0206 |
6.0484 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P758.00 |
9.8200 |
161 |
10.0100 |
5 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.56% |
-0.9768 |
0.0112 |
-0.1178 |
0.0215 |
-0.0203 |
6.0484 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P758.00 |
9.8000 |
56 |
9.9700 |
127 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.95% |
-0.9728 |
0.0124 |
-0.1419 |
0.0246 |
-0.0202 |
6.0484 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P758.00 |
9.7100 |
161 |
9.9000 |
4 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.32% |
-0.9859 |
0.0081 |
-0.0620 |
0.0140 |
-0.0205 |
6.0484 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P758.00 |
9.7000 |
4 |
9.8700 |
4 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.32% |
-0.9855 |
0.0083 |
-0.0640 |
0.0144 |
-0.0205 |
6.0484 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P758.00 |
9.7000 |
6 |
9.8500 |
2 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.31% |
-0.9855 |
0.0083 |
-0.0640 |
0.0144 |
-0.0205 |
6.0484 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P758.00 |
9.7000 |
4 |
9.8700 |
161 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.84% |
-0.9725 |
0.0126 |
-0.1417 |
0.0247 |
-0.0202 |
6.0484 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P758.00 |
9.7000 |
4 |
9.8400 |
16 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
8.84% |
-0.9974 |
0.0023 |
0.0040 |
0.0031 |
-0.0207 |
6.0484 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P758.00 |
9.7000 |
4 |
9.8400 |
79 |
10.0600 |
9.8000 |
17,870 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.36% |
-0.9670 |
0.0141 |
-0.1756 |
0.0288 |
-0.0201 |
6.0484 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P758.00 |
9.8000 |
1 |
9.8900 |
83 |
10.0600 |
9.8000 |
17,870 |
1 | 4.2300 |
14.4400 |
1.8800 |
14.21% |
-0.9588 |
0.0158 |
-0.2285 |
0.0345 |
-0.0199 |
6.0484 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P758.00 |
9.8000 |
2 |
9.9000 |
61 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.28% |
-0.9690 |
0.0134 |
-0.1648 |
0.0274 |
-0.0201 |
6.0482 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P758.00 |
9.8400 |
3 |
9.9500 |
92 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
14.13% |
-0.9606 |
0.0154 |
-0.2186 |
0.0334 |
-0.0200 |
6.0482 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P758.00 |
9.8400 |
4 |
9.9900 |
69 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.98% |
-0.9728 |
0.0123 |
-0.1420 |
0.0245 |
-0.0202 |
6.0482 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P758.00 |
9.8400 |
4 |
9.9600 |
74 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.96% |
-0.9728 |
0.0124 |
-0.1420 |
0.0246 |
-0.0202 |
6.0482 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P758.00 |
9.8400 |
4 |
10.0000 |
120 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.07% |
-0.9810 |
0.0098 |
-0.0920 |
0.0181 |
-0.0204 |
6.0482 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P758.00 |
9.8400 |
42 |
10.0400 |
27 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.48% |
-0.9857 |
0.0081 |
-0.0643 |
0.0142 |
-0.0205 |
6.0482 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P758.00 |
9.8100 |
93 |
10.0100 |
22 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
11.07% |
-0.9882 |
0.0071 |
-0.0492 |
0.0120 |
-0.0205 |
6.0482 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P758.00 |
9.8000 |
12 |
9.9700 |
83 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.29% |
-0.9788 |
0.0106 |
-0.1051 |
0.0199 |
-0.0203 |
6.0482 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P758.00 |
9.8000 |
5 |
9.9300 |
77 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
12.92% |
-0.9727 |
0.0124 |
-0.1419 |
0.0246 |
-0.0202 |
6.0482 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P758.00 |
9.8000 |
5 |
9.9300 |
82 |
10.0600 |
9.9600 |
17,869 |
0 | 4.2300 |
14.4400 |
1.8800 |
13.12% |
-0.9708 |
0.0129 |
-0.1535 |
0.0260 |
-0.0202 |
6.0482 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P758.00 |
9.8000 |
5 |
9.9600 |
79 |
10.0600 |
9.9600 |
17,869 |
— | 4.2300 |
14.4400 |
1.8800 |
12.28% |
-0.9788 |
0.0106 |
-0.1050 |
0.0199 |
-0.0203 |
6.0482 |