◢
QQQ8Oct26P760.00 – 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 |
QQQ8Oct26P760.00 |
11.9200 |
3 |
12.0700 |
2 |
12.1100 |
11.9100 |
4,457 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.49% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8225 |
| 2026-10-08 13:14:57 |
QQQ8Oct26P760.00 |
11.9200 |
18 |
12.0700 |
6 |
12.1100 |
11.9100 |
4,457 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.65% |
-0.9978 |
0.0016 |
0.0034 |
0.0027 |
-0.0208 |
6.8225 |
| 2026-10-08 13:14:53 |
QQQ8Oct26P760.00 |
11.9100 |
18 |
12.0700 |
2 |
12.1100 |
11.9100 |
4,457 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.65% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.8225 |
| 2026-10-08 13:14:49 |
QQQ8Oct26P760.00 |
11.9100 |
27 |
12.0700 |
2 |
12.1100 |
11.9100 |
4,457 |
2 | 6.1800 |
16.5800 |
3.2500 |
10.65% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8225 |
| 2026-10-08 13:14:45 |
QQQ8Oct26P760.00 |
11.9100 |
3 |
12.0700 |
2 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.65% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.8202 |
| 2026-10-08 13:14:41 |
QQQ8Oct26P760.00 |
11.9100 |
2 |
12.0700 |
22 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.47% |
-0.9816 |
0.0079 |
-0.1101 |
0.0176 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:37 |
QQQ8Oct26P760.00 |
11.9100 |
2 |
12.0700 |
16 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.18% |
-0.9835 |
0.0074 |
-0.0965 |
0.0161 |
-0.0205 |
6.8202 |
| 2026-10-08 13:14:33 |
QQQ8Oct26P760.00 |
11.9700 |
6 |
12.0900 |
6 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.51% |
-0.9817 |
0.0079 |
-0.1102 |
0.0176 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:28 |
QQQ8Oct26P760.00 |
11.9700 |
6 |
12.0900 |
6 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.10% |
-0.9898 |
0.0053 |
-0.0519 |
0.0106 |
-0.0206 |
6.8202 |
| 2026-10-08 13:14:24 |
QQQ8Oct26P760.00 |
11.9700 |
4 |
12.0900 |
17 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.26% |
-0.9764 |
0.0093 |
-0.1489 |
0.0218 |
-0.0203 |
6.8202 |
| 2026-10-08 13:14:20 |
QQQ8Oct26P760.00 |
11.9700 |
4 |
12.1200 |
28 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.04% |
-0.9781 |
0.0089 |
-0.1364 |
0.0204 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:17 |
QQQ8Oct26P760.00 |
11.9700 |
6 |
12.1200 |
27 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.80% |
-0.9799 |
0.0084 |
-0.1236 |
0.0190 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:13 |
QQQ8Oct26P760.00 |
11.9700 |
6 |
12.1200 |
16 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.04% |
-0.9781 |
0.0089 |
-0.1364 |
0.0204 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:09 |
QQQ8Oct26P760.00 |
11.9700 |
6 |
12.1200 |
16 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.80% |
-0.9799 |
0.0084 |
-0.1236 |
0.0190 |
-0.0204 |
6.8202 |
| 2026-10-08 13:14:05 |
QQQ8Oct26P760.00 |
11.9700 |
29 |
12.1200 |
6 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.55% |
-0.9924 |
0.0042 |
-0.0336 |
0.0082 |
-0.0207 |
6.8202 |
| 2026-10-08 13:14:01 |
QQQ8Oct26P760.00 |
11.9300 |
32 |
12.0700 |
2 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.55% |
-0.9923 |
0.0043 |
-0.0345 |
0.0083 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:57 |
QQQ8Oct26P760.00 |
11.9200 |
17 |
12.0700 |
6 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.55% |
-0.9922 |
0.0044 |
-0.0353 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:53 |
QQQ8Oct26P760.00 |
11.9200 |
29 |
12.0700 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.85% |
-0.9948 |
0.0032 |
-0.0173 |
0.0059 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:49 |
QQQ8Oct26P760.00 |
11.9000 |
29 |
12.0700 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.85% |
-0.9857 |
0.0067 |
-0.0810 |
0.0142 |
-0.0205 |
6.8202 |
| 2026-10-08 13:13:45 |
QQQ8Oct26P760.00 |
11.9000 |
29 |
12.0700 |
17 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.85% |
-0.9857 |
0.0067 |
-0.0810 |
0.0142 |
-0.0205 |
6.8202 |
| 2026-10-08 13:13:41 |
QQQ8Oct26P760.00 |
11.9000 |
11 |
12.0700 |
29 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.85% |
-0.9855 |
0.0068 |
-0.0822 |
0.0144 |
-0.0205 |
6.8202 |
| 2026-10-08 13:13:37 |
QQQ8Oct26P760.00 |
11.9000 |
6 |
12.0700 |
43 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.85% |
-0.9855 |
0.0068 |
-0.0822 |
0.0144 |
-0.0205 |
6.8202 |
| 2026-10-08 13:13:33 |
QQQ8Oct26P760.00 |
11.9600 |
5 |
12.0800 |
17 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.25% |
-0.9764 |
0.0093 |
-0.1489 |
0.0218 |
-0.0203 |
6.8202 |
| 2026-10-08 13:13:29 |
QQQ8Oct26P760.00 |
11.9600 |
5 |
12.1200 |
46 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.69% |
-0.9732 |
0.0101 |
-0.1732 |
0.0243 |
-0.0203 |
6.8202 |
| 2026-10-08 13:13:25 |
QQQ8Oct26P760.00 |
11.9600 |
30 |
12.1400 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.12% |
-0.9898 |
0.0053 |
-0.0519 |
0.0106 |
-0.0206 |
6.8202 |
| 2026-10-08 13:13:21 |
QQQ8Oct26P760.00 |
11.9700 |
8 |
12.1200 |
17 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.59% |
-0.9922 |
0.0044 |
-0.0353 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:17 |
QQQ8Oct26P760.00 |
11.9400 |
17 |
12.1200 |
29 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.58% |
-0.9922 |
0.0044 |
-0.0353 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:13 |
QQQ8Oct26P760.00 |
11.9400 |
29 |
12.1200 |
29 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.88% |
-0.9948 |
0.0032 |
-0.0173 |
0.0059 |
-0.0207 |
6.8202 |
| 2026-10-08 13:13:10 |
QQQ8Oct26P760.00 |
11.8900 |
27 |
12.0400 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.63% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.8202 |
| 2026-10-08 13:13:06 |
QQQ8Oct26P760.00 |
11.8900 |
31 |
12.0400 |
2 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.45% |
-0.9749 |
0.0097 |
-0.1600 |
0.0229 |
-0.0203 |
6.8202 |
| 2026-10-08 13:13:01 |
QQQ8Oct26P760.00 |
11.9300 |
2 |
12.0800 |
29 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.45% |
-0.9747 |
0.0097 |
-0.1611 |
0.0231 |
-0.0203 |
6.8202 |
| 2026-10-08 13:12:57 |
QQQ8Oct26P760.00 |
11.9200 |
19 |
12.0600 |
2 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.84% |
-0.9948 |
0.0032 |
-0.0170 |
0.0058 |
-0.0207 |
6.8202 |
| 2026-10-08 13:12:53 |
QQQ8Oct26P760.00 |
11.9200 |
2 |
12.0600 |
1 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.84% |
-0.9948 |
0.0032 |
-0.0173 |
0.0059 |
-0.0207 |
6.8202 |
| 2026-10-08 13:12:49 |
QQQ8Oct26P760.00 |
11.9000 |
2 |
12.0600 |
42 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.17% |
-0.9835 |
0.0074 |
-0.0964 |
0.0161 |
-0.0205 |
6.8202 |
| 2026-10-08 13:12:46 |
QQQ8Oct26P760.00 |
11.9000 |
2 |
12.0600 |
30 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.17% |
-0.9835 |
0.0074 |
-0.0964 |
0.0161 |
-0.0205 |
6.8202 |
| 2026-10-08 13:12:42 |
QQQ8Oct26P760.00 |
12.0200 |
1 |
12.1300 |
28 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.73% |
-0.9732 |
0.0100 |
-0.1733 |
0.0242 |
-0.0203 |
6.8202 |
| 2026-10-08 13:12:37 |
QQQ8Oct26P760.00 |
12.0200 |
2 |
12.1600 |
16 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.85% |
-0.9799 |
0.0084 |
-0.1237 |
0.0190 |
-0.0204 |
6.8202 |
| 2026-10-08 13:12:33 |
QQQ8Oct26P760.00 |
12.0200 |
2 |
12.1200 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.62% |
-0.9922 |
0.0043 |
-0.0353 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:12:29 |
QQQ8Oct26P760.00 |
12.0200 |
2 |
12.1200 |
29 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.14% |
-0.9898 |
0.0052 |
-0.0520 |
0.0106 |
-0.0206 |
6.8202 |
| 2026-10-08 13:12:25 |
QQQ8Oct26P760.00 |
12.0200 |
3 |
12.1400 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.72% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8202 |
| 2026-10-08 13:12:21 |
QQQ8Oct26P760.00 |
12.0200 |
3 |
12.1400 |
5 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.63% |
-0.9922 |
0.0043 |
-0.0354 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:12:17 |
QQQ8Oct26P760.00 |
12.0200 |
2 |
12.1400 |
6 |
12.1100 |
12.0800 |
4,455 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.95% |
-0.9856 |
0.0067 |
-0.0824 |
0.0143 |
-0.0205 |
6.8202 |
| 2026-10-08 13:12:13 |
QQQ8Oct26P760.00 |
12.0200 |
2 |
12.1500 |
6 |
12.1100 |
12.0800 |
4,455 |
1 | 6.1800 |
16.5800 |
3.2500 |
12.63% |
-0.9922 |
0.0043 |
-0.0354 |
0.0084 |
-0.0207 |
6.8202 |
| 2026-10-08 13:12:09 |
QQQ8Oct26P760.00 |
12.0200 |
4 |
12.1400 |
5 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.72% |
-0.9978 |
0.0016 |
0.0034 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:12:05 |
QQQ8Oct26P760.00 |
12.0200 |
4 |
12.1400 |
5 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.72% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:12:00 |
QQQ8Oct26P760.00 |
12.0200 |
29 |
12.2000 |
17 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.95% |
-0.9948 |
0.0032 |
-0.0174 |
0.0058 |
-0.0207 |
6.8190 |
| 2026-10-08 13:11:56 |
QQQ8Oct26P760.00 |
12.0200 |
29 |
12.2000 |
17 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.65% |
-0.9922 |
0.0043 |
-0.0354 |
0.0084 |
-0.0207 |
6.8190 |
| 2026-10-08 13:11:52 |
QQQ8Oct26P760.00 |
11.9700 |
28 |
12.1200 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.69% |
-0.9979 |
0.0016 |
0.0037 |
0.0026 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:48 |
QQQ8Oct26P760.00 |
11.9700 |
26 |
12.1200 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.69% |
-0.9978 |
0.0016 |
0.0034 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:45 |
QQQ8Oct26P760.00 |
11.9600 |
43 |
12.1200 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.69% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:41 |
QQQ8Oct26P760.00 |
11.9500 |
46 |
12.1200 |
1 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.69% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:37 |
QQQ8Oct26P760.00 |
11.9300 |
29 |
12.0800 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.61% |
-0.9979 |
0.0016 |
0.0040 |
0.0026 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:33 |
QQQ8Oct26P760.00 |
11.8800 |
16 |
12.0000 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.61% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.8190 |
| 2026-10-08 13:11:29 |
QQQ8Oct26P760.00 |
11.8800 |
6 |
12.0000 |
22 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.42% |
-0.9816 |
0.0080 |
-0.1100 |
0.0177 |
-0.0204 |
6.8190 |
| 2026-10-08 13:11:25 |
QQQ8Oct26P760.00 |
11.8800 |
6 |
12.0100 |
17 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.13% |
-0.9835 |
0.0074 |
-0.0964 |
0.0161 |
-0.0205 |
6.8190 |
| 2026-10-08 13:11:21 |
QQQ8Oct26P760.00 |
11.8800 |
6 |
12.0100 |
28 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.69% |
-0.9797 |
0.0085 |
-0.1234 |
0.0192 |
-0.0204 |
6.8190 |
| 2026-10-08 13:11:17 |
QQQ8Oct26P760.00 |
11.8800 |
6 |
12.0200 |
28 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.94% |
-0.9780 |
0.0090 |
-0.1361 |
0.0205 |
-0.0204 |
6.8190 |
| 2026-10-08 13:11:13 |
QQQ8Oct26P760.00 |
11.8800 |
27 |
12.0400 |
6 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.46% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8190 |
| 2026-10-08 13:11:09 |
QQQ8Oct26P760.00 |
11.8700 |
28 |
12.0400 |
1 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.81% |
-0.9947 |
0.0033 |
-0.0173 |
0.0059 |
-0.0207 |
6.8190 |
| 2026-10-08 13:11:05 |
QQQ8Oct26P760.00 |
11.8700 |
12 |
12.0100 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.80% |
-0.9947 |
0.0033 |
-0.0173 |
0.0059 |
-0.0207 |
6.8190 |
| 2026-10-08 13:11:01 |
QQQ8Oct26P760.00 |
11.8300 |
42 |
12.0100 |
6 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.45% |
-0.9924 |
0.0043 |
-0.0332 |
0.0082 |
-0.0207 |
6.8190 |
| 2026-10-08 13:10:57 |
QQQ8Oct26P760.00 |
11.8200 |
18 |
11.9500 |
2 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.45% |
-0.9922 |
0.0044 |
-0.0347 |
0.0084 |
-0.0207 |
6.8190 |
| 2026-10-08 13:10:53 |
QQQ8Oct26P760.00 |
11.8200 |
2 |
11.9500 |
37 |
12.1100 |
11.8900 |
4,454 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.45% |
-0.9921 |
0.0044 |
-0.0353 |
0.0085 |
-0.0207 |
6.8190 |
| 2026-10-08 13:10:49 |
QQQ8Oct26P760.00 |
11.8200 |
7 |
11.9300 |
2 |
12.1100 |
11.8900 |
4,454 |
1 | 6.1800 |
16.5800 |
3.2500 |
12.95% |
-0.9897 |
0.0054 |
-0.0517 |
0.0107 |
-0.0206 |
6.8190 |
| 2026-10-08 13:10:45 |
QQQ8Oct26P760.00 |
11.8200 |
2 |
11.9300 |
29 |
12.1100 |
12.0000 |
4,453 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.86% |
-0.9779 |
0.0090 |
-0.1360 |
0.0206 |
-0.0204 |
6.8179 |
| 2026-10-08 13:10:41 |
QQQ8Oct26P760.00 |
11.8200 |
2 |
11.9600 |
28 |
12.1100 |
12.0000 |
4,453 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.39% |
-0.9875 |
0.0062 |
-0.0673 |
0.0127 |
-0.0206 |
6.8179 |
| 2026-10-08 13:10:37 |
QQQ8Oct26P760.00 |
11.8200 |
16 |
11.9900 |
32 |
12.1100 |
12.0000 |
4,453 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.38% |
-0.9815 |
0.0080 |
-0.1099 |
0.0177 |
-0.0204 |
6.8179 |
| 2026-10-08 13:10:33 |
QQQ8Oct26P760.00 |
11.8200 |
7 |
11.9900 |
28 |
12.1100 |
12.0000 |
4,453 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.47% |
-0.9921 |
0.0044 |
-0.0353 |
0.0085 |
-0.0207 |
6.8179 |
| 2026-10-08 13:10:28 |
QQQ8Oct26P760.00 |
11.9100 |
3 |
12.0000 |
10 |
12.1100 |
12.0000 |
4,453 |
2 | 6.1800 |
16.5800 |
3.2500 |
13.46% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8179 |
| 2026-10-08 13:10:24 |
QQQ8Oct26P760.00 |
11.9100 |
6 |
12.0500 |
45 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.73% |
-0.9798 |
0.0085 |
-0.1234 |
0.0191 |
-0.0204 |
6.8155 |
| 2026-10-08 13:10:20 |
QQQ8Oct26P760.00 |
11.9000 |
28 |
12.0700 |
2 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.80% |
-0.9860 |
0.0066 |
-0.0789 |
0.0140 |
-0.0205 |
6.8155 |
| 2026-10-08 13:10:16 |
QQQ8Oct26P760.00 |
11.8800 |
3 |
12.0000 |
5 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.80% |
-0.9860 |
0.0066 |
-0.0789 |
0.0140 |
-0.0205 |
6.8155 |
| 2026-10-08 13:10:12 |
QQQ8Oct26P760.00 |
11.8500 |
3 |
12.0200 |
27 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.80% |
-0.9855 |
0.0068 |
-0.0821 |
0.0144 |
-0.0205 |
6.8155 |
| 2026-10-08 13:10:08 |
QQQ8Oct26P760.00 |
11.9100 |
2 |
12.0600 |
28 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.43% |
-0.9747 |
0.0098 |
-0.1611 |
0.0231 |
-0.0203 |
6.8155 |
| 2026-10-08 13:10:04 |
QQQ8Oct26P760.00 |
11.9100 |
5 |
12.0800 |
19 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.22% |
-0.9764 |
0.0094 |
-0.1488 |
0.0218 |
-0.0203 |
6.8155 |
| 2026-10-08 13:10:00 |
QQQ8Oct26P760.00 |
11.9900 |
2 |
12.1200 |
29 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
16.77% |
-0.9643 |
0.0120 |
-0.2408 |
0.0307 |
-0.0201 |
6.8155 |
| 2026-10-08 13:09:56 |
QQQ8Oct26P760.00 |
12.0000 |
5 |
12.1500 |
30 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
16.29% |
-0.9687 |
0.0111 |
-0.2078 |
0.0276 |
-0.0202 |
6.8155 |
| 2026-10-08 13:09:52 |
QQQ8Oct26P760.00 |
12.0000 |
16 |
12.1600 |
17 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.95% |
-0.9856 |
0.0067 |
-0.0824 |
0.0143 |
-0.0205 |
6.8155 |
| 2026-10-08 13:09:48 |
QQQ8Oct26P760.00 |
12.0000 |
16 |
12.1600 |
27 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.27% |
-0.9836 |
0.0073 |
-0.0966 |
0.0160 |
-0.0205 |
6.8155 |
| 2026-10-08 13:09:44 |
QQQ8Oct26P760.00 |
12.0000 |
5 |
12.1700 |
26 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.09% |
-0.9782 |
0.0088 |
-0.1365 |
0.0204 |
-0.0204 |
6.8155 |
| 2026-10-08 13:09:40 |
QQQ8Oct26P760.00 |
12.0000 |
9 |
12.1700 |
5 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.16% |
-0.9898 |
0.0052 |
-0.0520 |
0.0106 |
-0.0206 |
6.8155 |
| 2026-10-08 13:09:36 |
QQQ8Oct26P760.00 |
12.0000 |
17 |
12.1700 |
44 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.57% |
-0.9817 |
0.0079 |
-0.1104 |
0.0175 |
-0.0204 |
6.8155 |
| 2026-10-08 13:09:32 |
QQQ8Oct26P760.00 |
11.9800 |
46 |
12.1400 |
2 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.56% |
-0.9925 |
0.0042 |
-0.0333 |
0.0081 |
-0.0207 |
6.8155 |
| 2026-10-08 13:09:28 |
QQQ8Oct26P760.00 |
11.9300 |
24 |
12.0800 |
5 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.56% |
-0.9922 |
0.0044 |
-0.0353 |
0.0084 |
-0.0207 |
6.8155 |
| 2026-10-08 13:09:24 |
QQQ8Oct26P760.00 |
11.9300 |
5 |
12.0800 |
17 |
12.1100 |
12.0000 |
4,451 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.50% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8155 |
| 2026-10-08 13:09:20 |
QQQ8Oct26P760.00 |
11.9300 |
5 |
12.0800 |
5 |
12.1100 |
12.0000 |
4,451 |
7 | 6.1800 |
16.5800 |
3.2500 |
14.49% |
-0.9817 |
0.0079 |
-0.1102 |
0.0176 |
-0.0204 |
6.8155 |
| 2026-10-08 13:09:16 |
QQQ8Oct26P760.00 |
11.9300 |
5 |
12.0800 |
18 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.50% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8074 |
| 2026-10-08 13:09:12 |
QQQ8Oct26P760.00 |
11.9300 |
6 |
12.0800 |
18 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.56% |
-0.9922 |
0.0044 |
-0.0353 |
0.0084 |
-0.0207 |
6.8074 |
| 2026-10-08 13:09:08 |
QQQ8Oct26P760.00 |
11.9300 |
2 |
12.0800 |
34 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.49% |
-0.9817 |
0.0079 |
-0.1102 |
0.0176 |
-0.0204 |
6.8074 |
| 2026-10-08 13:09:04 |
QQQ8Oct26P760.00 |
11.9300 |
3 |
12.0800 |
18 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.00% |
-0.9781 |
0.0089 |
-0.1363 |
0.0205 |
-0.0204 |
6.8074 |
| 2026-10-08 13:09:00 |
QQQ8Oct26P760.00 |
11.9300 |
19 |
12.0800 |
20 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.50% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:56 |
QQQ8Oct26P760.00 |
11.8900 |
29 |
12.0500 |
2 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.47% |
-0.9877 |
0.0060 |
-0.0665 |
0.0125 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:52 |
QQQ8Oct26P760.00 |
11.8900 |
6 |
12.0500 |
6 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.47% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:48 |
QQQ8Oct26P760.00 |
11.8800 |
48 |
12.0500 |
9 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.46% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:44 |
QQQ8Oct26P760.00 |
11.8700 |
29 |
12.0500 |
29 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.82% |
-0.9947 |
0.0033 |
-0.0173 |
0.0059 |
-0.0207 |
6.8074 |
| 2026-10-08 13:08:40 |
QQQ8Oct26P760.00 |
11.8600 |
4 |
12.0200 |
2 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.42% |
-0.9816 |
0.0080 |
-0.1100 |
0.0177 |
-0.0204 |
6.8074 |
| 2026-10-08 13:08:36 |
QQQ8Oct26P760.00 |
11.9300 |
3 |
12.0600 |
31 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.64% |
-0.9731 |
0.0101 |
-0.1730 |
0.0243 |
-0.0203 |
6.8074 |
| 2026-10-08 13:08:32 |
QQQ8Oct26P760.00 |
11.9300 |
3 |
12.0900 |
29 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.20% |
-0.9835 |
0.0074 |
-0.0965 |
0.0160 |
-0.0205 |
6.8074 |
| 2026-10-08 13:08:28 |
QQQ8Oct26P760.00 |
11.9300 |
28 |
12.1300 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.53% |
-0.9876 |
0.0061 |
-0.0675 |
0.0126 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:24 |
QQQ8Oct26P760.00 |
11.9900 |
2 |
12.1300 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.72% |
-0.9732 |
0.0101 |
-0.1732 |
0.0242 |
-0.0203 |
6.8074 |
| 2026-10-08 13:08:20 |
QQQ8Oct26P760.00 |
11.9900 |
2 |
12.1400 |
30 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.51% |
-0.9748 |
0.0097 |
-0.1613 |
0.0230 |
-0.0203 |
6.8074 |
| 2026-10-08 13:08:16 |
QQQ8Oct26P760.00 |
11.9900 |
18 |
12.1600 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.83% |
-0.9799 |
0.0084 |
-0.1237 |
0.0190 |
-0.0204 |
6.8074 |
| 2026-10-08 13:08:12 |
QQQ8Oct26P760.00 |
11.9900 |
6 |
12.1700 |
22 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.57% |
-0.9817 |
0.0079 |
-0.1104 |
0.0175 |
-0.0204 |
6.8074 |
| 2026-10-08 13:08:08 |
QQQ8Oct26P760.00 |
11.9800 |
28 |
12.1700 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.57% |
-0.9877 |
0.0060 |
-0.0675 |
0.0125 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:04 |
QQQ8Oct26P760.00 |
11.9500 |
4 |
12.1300 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.54% |
-0.9876 |
0.0060 |
-0.0675 |
0.0125 |
-0.0206 |
6.8074 |
| 2026-10-08 13:08:00 |
QQQ8Oct26P760.00 |
11.9500 |
6 |
12.1300 |
29 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.54% |
-0.9876 |
0.0060 |
-0.0675 |
0.0125 |
-0.0206 |
6.8074 |
| 2026-10-08 13:07:56 |
QQQ8Oct26P760.00 |
12.0300 |
2 |
12.1800 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
16.67% |
-0.9658 |
0.0116 |
-0.2300 |
0.0297 |
-0.0201 |
6.8074 |
| 2026-10-08 13:07:51 |
QQQ8Oct26P760.00 |
12.0700 |
3 |
12.1900 |
2 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.89% |
-0.9800 |
0.0083 |
-0.1238 |
0.0190 |
-0.0204 |
6.8074 |
| 2026-10-08 13:07:47 |
QQQ8Oct26P760.00 |
12.1100 |
2 |
12.2500 |
29 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.94% |
-0.9800 |
0.0083 |
-0.1239 |
0.0189 |
-0.0204 |
6.8074 |
| 2026-10-08 13:07:43 |
QQQ8Oct26P760.00 |
12.1100 |
28 |
12.2800 |
18 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.39% |
-0.9837 |
0.0072 |
-0.0969 |
0.0159 |
-0.0205 |
6.8074 |
| 2026-10-08 13:07:39 |
QQQ8Oct26P760.00 |
12.1000 |
31 |
12.2800 |
2 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.81% |
-0.9978 |
0.0016 |
0.0032 |
0.0027 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:35 |
QQQ8Oct26P760.00 |
12.0600 |
28 |
12.2200 |
5 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.77% |
-0.9978 |
0.0016 |
0.0034 |
0.0026 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:31 |
QQQ8Oct26P760.00 |
12.0500 |
31 |
12.2100 |
3 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.77% |
-0.9978 |
0.0016 |
0.0034 |
0.0026 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:27 |
QQQ8Oct26P760.00 |
12.0500 |
31 |
12.2200 |
15 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.77% |
-0.9978 |
0.0016 |
0.0032 |
0.0027 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:23 |
QQQ8Oct26P760.00 |
12.0500 |
31 |
12.2200 |
6 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.75% |
-0.9979 |
0.0016 |
0.0036 |
0.0026 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:19 |
QQQ8Oct26P760.00 |
12.0500 |
31 |
12.2200 |
17 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.75% |
-0.9979 |
0.0016 |
0.0036 |
0.0026 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:15 |
QQQ8Oct26P760.00 |
12.0200 |
27 |
12.1900 |
6 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.75% |
-0.9978 |
0.0016 |
0.0034 |
0.0026 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:11 |
QQQ8Oct26P760.00 |
12.0200 |
42 |
12.1900 |
2 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.75% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8074 |
| 2026-10-08 13:07:07 |
QQQ8Oct26P760.00 |
12.0100 |
2 |
12.1400 |
27 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.83% |
-0.9799 |
0.0084 |
-0.1237 |
0.0190 |
-0.0204 |
6.8074 |
| 2026-10-08 13:07:03 |
QQQ8Oct26P760.00 |
12.0100 |
18 |
12.1800 |
28 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.10% |
-0.9782 |
0.0088 |
-0.1365 |
0.0204 |
-0.0204 |
6.8074 |
| 2026-10-08 13:06:59 |
QQQ8Oct26P760.00 |
12.0100 |
21 |
12.1900 |
27 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.17% |
-0.9899 |
0.0052 |
-0.0520 |
0.0106 |
-0.0206 |
6.8074 |
| 2026-10-08 13:06:56 |
QQQ8Oct26P760.00 |
12.0100 |
4 |
12.1500 |
29 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.58% |
-0.9877 |
0.0060 |
-0.0675 |
0.0125 |
-0.0206 |
6.8074 |
| 2026-10-08 13:06:52 |
QQQ8Oct26P760.00 |
12.0100 |
3 |
12.1600 |
15 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.84% |
-0.9799 |
0.0084 |
-0.1237 |
0.0190 |
-0.0204 |
6.8074 |
| 2026-10-08 13:06:48 |
QQQ8Oct26P760.00 |
12.0100 |
31 |
12.1600 |
3 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.16% |
-0.9898 |
0.0052 |
-0.0520 |
0.0106 |
-0.0206 |
6.8074 |
| 2026-10-08 13:06:44 |
QQQ8Oct26P760.00 |
11.9900 |
45 |
12.1600 |
1 |
12.1100 |
12.1000 |
4,444 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.72% |
-0.9978 |
0.0016 |
0.0033 |
0.0027 |
-0.0208 |
6.8074 |
| 2026-10-08 13:06:39 |
QQQ8Oct26P760.00 |
12.0500 |
2 |
12.1600 |
67 |
12.1100 |
12.1000 |
4,444 |
2 | 6.1800 |
16.5800 |
3.2500 |
14.86% |
-0.9800 |
0.0083 |
-0.1237 |
0.0190 |
-0.0204 |
6.8074 |
| 2026-10-08 13:06:35 |
QQQ8Oct26P760.00 |
12.0300 |
2 |
12.1700 |
29 |
12.1100 |
12.2000 |
4,442 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.34% |
-0.9765 |
0.0092 |
-0.1491 |
0.0217 |
-0.0203 |
6.8050 |
| 2026-10-08 13:06:31 |
QQQ8Oct26P760.00 |
12.0800 |
2 |
12.2200 |
26 |
12.1100 |
12.2000 |
4,442 |
0 | 6.1800 |
16.5800 |
3.2500 |
17.03% |
-0.9631 |
0.0121 |
-0.2517 |
0.0316 |
-0.0201 |
6.8050 |
| 2026-10-08 13:06:27 |
QQQ8Oct26P760.00 |
12.0800 |
3 |
12.2300 |
42 |
12.1100 |
12.2000 |
4,442 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.64% |
-0.9818 |
0.0078 |
-0.1104 |
0.0175 |
-0.0205 |
6.8050 |
| 2026-10-08 13:06:24 |
QQQ8Oct26P760.00 |
12.0800 |
2 |
12.2300 |
42 |
12.1100 |
12.2000 |
4,442 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.91% |
-0.9800 |
0.0083 |
-0.1238 |
0.0189 |
-0.0204 |
6.8050 |
| 2026-10-08 13:06:20 |
QQQ8Oct26P760.00 |
12.1400 |
2 |
12.2700 |
43 |
12.1100 |
12.2000 |
4,442 |
1 | 6.1800 |
16.5800 |
3.2500 |
16.26% |
-0.9704 |
0.0106 |
-0.1971 |
0.0264 |
-0.0202 |
6.8050 |
| 2026-10-08 13:06:16 |
QQQ8Oct26P760.00 |
12.1400 |
3 |
12.3100 |
26 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.47% |
-0.9767 |
0.0091 |
-0.1495 |
0.0216 |
-0.0203 |
6.8038 |
| 2026-10-08 13:06:12 |
QQQ8Oct26P760.00 |
12.1300 |
26 |
12.3100 |
28 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.09% |
-0.9857 |
0.0066 |
-0.0826 |
0.0142 |
-0.0205 |
6.8038 |
| 2026-10-08 13:06:08 |
QQQ8Oct26P760.00 |
12.0900 |
2 |
12.2300 |
27 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.35% |
-0.9837 |
0.0072 |
-0.0968 |
0.0159 |
-0.0205 |
6.8038 |
| 2026-10-08 13:06:04 |
QQQ8Oct26P760.00 |
12.1500 |
6 |
12.3300 |
41 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.44% |
-0.9838 |
0.0072 |
-0.0969 |
0.0158 |
-0.0205 |
6.8038 |
| 2026-10-08 13:06:00 |
QQQ8Oct26P760.00 |
12.1700 |
6 |
12.3300 |
15 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.01% |
-0.9801 |
0.0082 |
-0.1241 |
0.0188 |
-0.0204 |
6.8038 |
| 2026-10-08 13:05:56 |
QQQ8Oct26P760.00 |
12.1700 |
6 |
12.3300 |
15 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.12% |
-0.9857 |
0.0066 |
-0.0827 |
0.0142 |
-0.0205 |
6.8038 |
| 2026-10-08 13:05:52 |
QQQ8Oct26P760.00 |
12.1700 |
26 |
12.3300 |
2 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.08% |
-0.9948 |
0.0031 |
-0.0174 |
0.0058 |
-0.0207 |
6.8038 |
| 2026-10-08 13:05:48 |
QQQ8Oct26P760.00 |
12.1700 |
19 |
12.3300 |
6 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.75% |
-0.9878 |
0.0059 |
-0.0678 |
0.0124 |
-0.0206 |
6.8038 |
| 2026-10-08 13:05:44 |
QQQ8Oct26P760.00 |
12.1700 |
12 |
12.3300 |
27 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.31% |
-0.9900 |
0.0051 |
-0.0521 |
0.0105 |
-0.0206 |
6.8038 |
| 2026-10-08 13:05:40 |
QQQ8Oct26P760.00 |
12.1400 |
6 |
12.3200 |
16 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.43% |
-0.9838 |
0.0072 |
-0.0969 |
0.0159 |
-0.0205 |
6.8038 |
| 2026-10-08 13:05:36 |
QQQ8Oct26P760.00 |
12.1600 |
17 |
12.3200 |
25 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.11% |
-0.9857 |
0.0066 |
-0.0826 |
0.0142 |
-0.0205 |
6.8038 |
| 2026-10-08 13:05:31 |
QQQ8Oct26P760.00 |
12.1600 |
6 |
12.3100 |
16 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.00% |
-0.9801 |
0.0082 |
-0.1240 |
0.0189 |
-0.0204 |
6.8038 |
| 2026-10-08 13:05:27 |
QQQ8Oct26P760.00 |
12.1600 |
6 |
12.3200 |
16 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.73% |
-0.9819 |
0.0077 |
-0.1107 |
0.0174 |
-0.0205 |
6.8038 |
| 2026-10-08 13:05:23 |
QQQ8Oct26P760.00 |
12.1900 |
6 |
12.3600 |
6 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.34% |
-0.9900 |
0.0051 |
-0.0522 |
0.0104 |
-0.0206 |
6.8038 |
| 2026-10-08 13:05:19 |
QQQ8Oct26P760.00 |
12.1900 |
15 |
12.3700 |
6 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.77% |
-0.9820 |
0.0077 |
-0.1108 |
0.0173 |
-0.0205 |
6.8038 |
| 2026-10-08 13:05:15 |
QQQ8Oct26P760.00 |
12.1100 |
25 |
12.3100 |
24 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.30% |
-0.9900 |
0.0051 |
-0.0515 |
0.0104 |
-0.0206 |
6.8038 |
| 2026-10-08 13:05:11 |
QQQ8Oct26P760.00 |
12.1300 |
25 |
12.3400 |
25 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.30% |
-0.9899 |
0.0051 |
-0.0521 |
0.0105 |
-0.0206 |
6.8038 |
| 2026-10-08 13:05:07 |
QQQ8Oct26P760.00 |
12.1600 |
10 |
12.3400 |
1 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.86% |
-0.9978 |
0.0016 |
0.0032 |
0.0027 |
-0.0208 |
6.8038 |
| 2026-10-08 13:05:02 |
QQQ8Oct26P760.00 |
12.1100 |
26 |
12.2900 |
25 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.03% |
-0.9948 |
0.0032 |
-0.0174 |
0.0058 |
-0.0207 |
6.8038 |
| 2026-10-08 13:04:58 |
QQQ8Oct26P760.00 |
12.0600 |
25 |
12.2400 |
16 |
12.1100 |
12.1600 |
4,441 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.99% |
-0.9948 |
0.0032 |
-0.0174 |
0.0058 |
-0.0207 |
6.8038 |
| 2026-10-08 13:04:54 |
QQQ8Oct26P760.00 |
12.0700 |
5 |
12.2300 |
5 |
12.1100 |
12.1600 |
4,441 |
2 | 6.1800 |
16.5800 |
3.2500 |
12.69% |
-0.9922 |
0.0043 |
-0.0354 |
0.0083 |
-0.0207 |
6.8038 |
| 2026-10-08 13:04:50 |
QQQ8Oct26P760.00 |
12.0700 |
5 |
12.2400 |
24 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.61% |
-0.9749 |
0.0096 |
-0.1616 |
0.0229 |
-0.0203 |
6.8013 |
| 2026-10-08 13:04:46 |
QQQ8Oct26P760.00 |
12.0400 |
11 |
12.2200 |
5 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.00% |
-0.9856 |
0.0067 |
-0.0825 |
0.0143 |
-0.0205 |
6.8013 |
| 2026-10-08 13:04:42 |
QQQ8Oct26P760.00 |
12.0400 |
11 |
12.2200 |
5 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.67% |
-0.9922 |
0.0043 |
-0.0354 |
0.0084 |
-0.0207 |
6.8013 |
| 2026-10-08 13:04:38 |
QQQ8Oct26P760.00 |
12.0200 |
11 |
12.1900 |
1 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.95% |
-0.9948 |
0.0032 |
-0.0174 |
0.0059 |
-0.0207 |
6.8013 |
| 2026-10-08 13:04:33 |
QQQ8Oct26P760.00 |
12.0200 |
26 |
12.2000 |
26 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.61% |
-0.9877 |
0.0060 |
-0.0676 |
0.0125 |
-0.0206 |
6.8013 |
| 2026-10-08 13:04:29 |
QQQ8Oct26P760.00 |
12.0400 |
2 |
12.1800 |
25 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.35% |
-0.9765 |
0.0092 |
-0.1492 |
0.0217 |
-0.0203 |
6.8013 |
| 2026-10-08 13:04:25 |
QQQ8Oct26P760.00 |
12.0400 |
5 |
12.1800 |
3 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.60% |
-0.9818 |
0.0078 |
-0.1105 |
0.0175 |
-0.0204 |
6.8013 |
| 2026-10-08 13:04:21 |
QQQ8Oct26P760.00 |
12.0400 |
3 |
12.1800 |
26 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.60% |
-0.9818 |
0.0078 |
-0.1105 |
0.0175 |
-0.0204 |
6.8013 |
| 2026-10-08 13:04:17 |
QQQ8Oct26P760.00 |
12.0400 |
3 |
12.1800 |
25 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.87% |
-0.9800 |
0.0083 |
-0.1237 |
0.0190 |
-0.0204 |
6.8013 |
| 2026-10-08 13:04:13 |
QQQ8Oct26P760.00 |
12.0400 |
26 |
12.2200 |
14 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.62% |
-0.9818 |
0.0078 |
-0.1103 |
0.0175 |
-0.0205 |
6.8013 |
| 2026-10-08 13:04:08 |
QQQ8Oct26P760.00 |
12.1000 |
2 |
12.2400 |
26 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.93% |
-0.9800 |
0.0083 |
-0.1239 |
0.0189 |
-0.0204 |
6.8013 |
| 2026-10-08 13:04:04 |
QQQ8Oct26P760.00 |
12.1000 |
17 |
12.2500 |
15 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.93% |
-0.9800 |
0.0083 |
-0.1239 |
0.0189 |
-0.0204 |
6.8013 |
| 2026-10-08 13:04:00 |
QQQ8Oct26P760.00 |
11.9800 |
26 |
12.1300 |
4 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.55% |
-0.9876 |
0.0060 |
-0.0675 |
0.0125 |
-0.0206 |
6.8013 |
| 2026-10-08 13:03:56 |
QQQ8Oct26P760.00 |
11.9500 |
6 |
12.0900 |
19 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.52% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.8013 |
| 2026-10-08 13:03:52 |
QQQ8Oct26P760.00 |
11.9500 |
18 |
12.0900 |
11 |
12.1100 |
12.0000 |
4,439 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.50% |
-0.9817 |
0.0079 |
-0.1102 |
0.0176 |
-0.0204 |
6.8013 |
| 2026-10-08 13:03:48 |
QQQ8Oct26P760.00 |
11.9500 |
6 |
12.0800 |
14 |
12.1100 |
12.0000 |
4,439 |
3 | 6.1800 |
16.5800 |
3.2500 |
15.67% |
-0.9731 |
0.0101 |
-0.1731 |
0.0243 |
-0.0203 |
6.8013 |
| 2026-10-08 13:03:44 |
QQQ8Oct26P760.00 |
11.9500 |
6 |
12.0800 |
27 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.86% |
-0.9716 |
0.0105 |
-0.1849 |
0.0255 |
-0.0202 |
6.7978 |
| 2026-10-08 13:03:40 |
QQQ8Oct26P760.00 |
11.9500 |
6 |
12.1000 |
23 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.87% |
-0.9716 |
0.0105 |
-0.1849 |
0.0255 |
-0.0202 |
6.7978 |
| 2026-10-08 13:03:36 |
QQQ8Oct26P760.00 |
11.9500 |
25 |
12.1000 |
4 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.88% |
-0.9948 |
0.0032 |
-0.0173 |
0.0059 |
-0.0207 |
6.7978 |
| 2026-10-08 13:03:32 |
QQQ8Oct26P760.00 |
11.9300 |
19 |
12.0800 |
4 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
11.86% |
-0.9948 |
0.0032 |
-0.0173 |
0.0059 |
-0.0207 |
6.7978 |
| 2026-10-08 13:03:28 |
QQQ8Oct26P760.00 |
11.9300 |
19 |
12.0800 |
6 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.08% |
-0.9898 |
0.0053 |
-0.0519 |
0.0106 |
-0.0206 |
6.7978 |
| 2026-10-08 13:03:24 |
QQQ8Oct26P760.00 |
11.9300 |
5 |
12.0800 |
23 |
12.1100 |
12.0200 |
4,436 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.23% |
-0.9764 |
0.0093 |
-0.1489 |
0.0218 |
-0.0203 |
6.7978 |
| 2026-10-08 13:03:20 |
QQQ8Oct26P760.00 |
11.9300 |
5 |
12.0900 |
26 |
12.1100 |
12.0200 |
4,436 |
2 | 6.1800 |
16.5800 |
3.2500 |
15.46% |
-0.9747 |
0.0097 |
-0.1612 |
0.0231 |
-0.0203 |
6.7978 |
| 2026-10-08 13:03:16 |
QQQ8Oct26P760.00 |
11.8800 |
15 |
12.0500 |
19 |
12.1100 |
12.0000 |
4,434 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.45% |
-0.9816 |
0.0080 |
-0.1101 |
0.0176 |
-0.0204 |
6.7955 |
| 2026-10-08 13:03:13 |
QQQ8Oct26P760.00 |
11.8800 |
20 |
12.0500 |
14 |
12.1100 |
12.0000 |
4,434 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.46% |
-0.9876 |
0.0061 |
-0.0674 |
0.0126 |
-0.0206 |
6.7955 |
| 2026-10-08 13:03:09 |
QQQ8Oct26P760.00 |
11.8800 |
11 |
12.0700 |
11 |
12.1100 |
12.0000 |
4,434 |
1 | 6.1800 |
16.5800 |
3.2500 |
13.84% |
-0.9855 |
0.0068 |
-0.0822 |
0.0144 |
-0.0205 |
6.7955 |
| 2026-10-08 13:03:05 |
QQQ8Oct26P760.00 |
11.8600 |
36 |
12.0000 |
1 |
12.1100 |
11.8100 |
4,433 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.60% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.7943 |
| 2026-10-08 13:03:01 |
QQQ8Oct26P760.00 |
11.8400 |
30 |
11.9900 |
5 |
12.1100 |
11.8100 |
4,433 |
0 | 6.1800 |
16.5800 |
3.2500 |
10.59% |
-0.9978 |
0.0017 |
0.0033 |
0.0027 |
-0.0208 |
6.7943 |
| 2026-10-08 13:02:57 |
QQQ8Oct26P760.00 |
11.8300 |
29 |
11.9900 |
28 |
12.1100 |
11.8100 |
4,433 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.39% |
-0.9815 |
0.0080 |
-0.1100 |
0.0177 |
-0.0204 |
6.7943 |
| 2026-10-08 13:02:53 |
QQQ8Oct26P760.00 |
11.8100 |
5 |
11.9700 |
26 |
12.1100 |
11.8100 |
4,433 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.32% |
-0.9745 |
0.0099 |
-0.1608 |
0.0232 |
-0.0203 |
6.7943 |
| 2026-10-08 13:02:49 |
QQQ8Oct26P760.00 |
11.7900 |
5 |
11.8900 |
5 |
12.1100 |
11.8100 |
4,433 |
1 | 6.1800 |
16.5800 |
3.2500 |
13.70% |
-0.9854 |
0.0069 |
-0.0820 |
0.0145 |
-0.0205 |
6.7943 |
| 2026-10-08 13:02:44 |
QQQ8Oct26P760.00 |
11.7000 |
30 |
11.8800 |
16 |
12.1100 |
11.7500 |
4,432 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.65% |
-0.9853 |
0.0069 |
-0.0819 |
0.0146 |
-0.0205 |
6.7932 |
| 2026-10-08 13:02:40 |
QQQ8Oct26P760.00 |
11.7000 |
15 |
11.8500 |
5 |
12.1100 |
11.7500 |
4,432 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.28% |
-0.9874 |
0.0063 |
-0.0671 |
0.0127 |
-0.0206 |
6.7932 |
| 2026-10-08 13:02:36 |
QQQ8Oct26P760.00 |
11.7500 |
2 |
11.8700 |
32 |
12.1100 |
11.7500 |
4,432 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.99% |
-0.9681 |
0.0114 |
-0.2068 |
0.0280 |
-0.0202 |
6.7932 |
| 2026-10-08 13:02:32 |
QQQ8Oct26P760.00 |
11.7500 |
3 |
11.8200 |
5 |
12.1100 |
11.7500 |
4,432 |
1 | 6.1800 |
16.5800 |
3.2500 |
12.87% |
-0.9896 |
0.0054 |
-0.0516 |
0.0107 |
-0.0206 |
6.7932 |
| 2026-10-08 13:02:28 |
QQQ8Oct26P760.00 |
11.6700 |
4 |
11.8400 |
30 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.96% |
-0.9760 |
0.0096 |
-0.1481 |
0.0221 |
-0.0203 |
6.7921 |
| 2026-10-08 13:02:23 |
QQQ8Oct26P760.00 |
11.7500 |
4 |
11.8700 |
30 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.23% |
-0.9744 |
0.0100 |
-0.1604 |
0.0233 |
-0.0203 |
6.7921 |
| 2026-10-08 13:02:19 |
QQQ8Oct26P760.00 |
11.7500 |
5 |
11.8800 |
28 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
13.68% |
-0.9853 |
0.0069 |
-0.0819 |
0.0145 |
-0.0205 |
6.7921 |
| 2026-10-08 13:02:16 |
QQQ8Oct26P760.00 |
11.8500 |
2 |
11.9500 |
36 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
16.59% |
-0.9640 |
0.0122 |
-0.2398 |
0.0310 |
-0.0201 |
6.7921 |
| 2026-10-08 13:02:12 |
QQQ8Oct26P760.00 |
11.8500 |
4 |
11.9700 |
4 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.90% |
-0.9779 |
0.0090 |
-0.1361 |
0.0206 |
-0.0204 |
6.7921 |
| 2026-10-08 13:02:07 |
QQQ8Oct26P760.00 |
11.8500 |
3 |
11.9600 |
21 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
15.34% |
-0.9746 |
0.0099 |
-0.1608 |
0.0232 |
-0.0203 |
6.7921 |
| 2026-10-08 13:02:03 |
QQQ8Oct26P760.00 |
11.8500 |
16 |
12.0000 |
10 |
12.1100 |
12.0000 |
4,431 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.40% |
-0.9816 |
0.0080 |
-0.1100 |
0.0177 |
-0.0204 |
6.7921 |
| 2026-10-08 13:01:59 |
QQQ8Oct26P760.00 |
11.8500 |
32 |
12.0000 |
4 |
12.1100 |
12.0000 |
4,431 |
1 | 6.1800 |
16.5800 |
3.2500 |
11.79% |
-0.9947 |
0.0033 |
-0.0173 |
0.0059 |
-0.0207 |
6.7921 |
| 2026-10-08 13:01:55 |
QQQ8Oct26P760.00 |
11.8200 |
28 |
12.0000 |
4 |
12.1100 |
12.1100 |
4,430 |
0 | 6.1800 |
16.5800 |
3.2500 |
12.99% |
-0.9897 |
0.0054 |
-0.0518 |
0.0107 |
-0.0206 |
6.7909 |
| 2026-10-08 13:01:51 |
QQQ8Oct26P760.00 |
11.7900 |
27 |
11.9700 |
22 |
12.1100 |
12.1100 |
4,430 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.07% |
-0.9834 |
0.0075 |
-0.0962 |
0.0162 |
-0.0205 |
6.7909 |
| 2026-10-08 13:01:47 |
QQQ8Oct26P760.00 |
11.7800 |
4 |
11.9300 |
11 |
12.1100 |
12.1100 |
4,430 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.60% |
-0.9796 |
0.0086 |
-0.1232 |
0.0192 |
-0.0204 |
6.7909 |
| 2026-10-08 13:01:43 |
QQQ8Oct26P760.00 |
11.7800 |
4 |
11.9300 |
11 |
12.1100 |
12.1100 |
4,430 |
0 | 6.1800 |
16.5800 |
3.2500 |
14.84% |
-0.9779 |
0.0091 |
-0.1359 |
0.0206 |
-0.0204 |
6.7909 |
| 2026-10-08 13:01:39 |
QQQ8Oct26P760.00 |
11.7700 |
14 |
11.9600 |
5 |
12.1100 |
12.1100 |
4,430 |
— | 6.1800 |
16.5800 |
3.2500 |
13.37% |
-0.9875 |
0.0062 |
-0.0672 |
0.0127 |
-0.0206 |
6.7909 |