Bear Call Options for QQQ


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 12, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	129.78	1.415	309.81	0	-227.93	232.00	57.00	1.02
2	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	134.78	1.381	304.87	0	-222.99	227.00	56.61	0.99
3	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	139.78	1.349	299.92	0	-218.04	222.00	56.06	0.96
4	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	144.78	1.316	294.97	0	-213.09	217.00	55.50	0.92
5	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	149.78	1.285	290.03	0	-208.15	212.00	55.06	0.89
6	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	154.78	1.254	285.08	0	-203.20	207.00	54.47	0.86
7	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	159.78	1.225	280.13	0	-198.25	202.00	53.87	0.83
8	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	164.78	1.196	275.19	0	-193.31	197.00	53.39	0.80
9	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	169.78	1.168	270.25	0	-188.37	192.00	52.89	0.78
10	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	174.78	1.141	265.30	0	-183.42	187.00	52.23	0.75
11	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	179.78	1.114	260.35	0	-178.47	182.00	51.56	0.72
12	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	184.78	1.088	255.41	0	-173.53	177.00	51.01	0.70
13	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	189.78	1.041	250.47	0	-168.59	172.00	50.44	0.65
14	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	194.78	1.038	245.53	0	-163.65	167.00	49.85	0.64
15	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	199.78	1.013	240.58	0	-158.70	162.00	49.09	0.62
16	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	204.78	0.989	235.64	0	-153.76	157.00	48.46	0.60
17	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	209.78	0.965	230.70	0	-148.82	152.00	47.80	0.57
18	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	210.00	0.965	230.48	0	-148.60	151.78	47.73	0.57
19	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	214.78	0.942	225.76	0	-143.88	147.00	47.12	0.55
20	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	219.78	0.920	220.82	0	-138.94	142.00	46.41	0.53
21	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	220.00	0.919	220.60	0	-138.72	141.78	46.33	0.53
22	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	224.78	0.897	215.88	0	-134.00	137.00	45.67	0.50
23	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	225.00	0.896	215.66	0	-133.78	136.78	45.59	0.50
24	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	229.78	0.875	210.94	0	-129.06	132.00	44.90	0.48
25	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	234.78	0.854	206.00	0	-124.12	127.00	44.10	0.46
26	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	235.00	0.853	205.78	0	-123.90	126.78	44.02	0.46
27	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	239.78	0.833	201.06	0	-119.18	122.00	43.26	0.44
28	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	244.78	0.812	196.13	0	-114.25	117.00	42.55	0.42
29	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	245.00	0.811	195.91	0	-114.03	116.78	42.47	0.42
30	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	249.78	0.791	191.18	0	-109.30	112.00	41.48	0.40
31	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	250.00	0.790	190.97	0	-109.09	111.78	41.55	0.40
32	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	254.78	0.771	186.26	0	-104.38	107.00	40.84	0.38
33	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	255.00	0.770	186.03	0	-104.15	106.78	40.60	0.38
34	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	259.78	0.751	181.32	0	-99.44	102.00	39.84	0.36
35	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	260.00	0.750	181.11	0	-99.23	101.78	39.91	0.36
36	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	254.78	0.729	186.26	0	-104.24	107.00	38.77	0.35
37	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	264.78	0.731	176.38	0	-94.50	97.00	38.80	0.34
38	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	265.00	0.731	176.18	0	-94.30	96.78	39.02	0.34
39	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	259.78	0.711	181.33	0	-99.31	102.00	37.92	0.34
40	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	269.78	0.712	171.45	0	-89.57	92.00	37.86	0.32
41	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	270.00	0.711	171.25	0	-89.37	91.78	38.08	0.32
42	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	264.78	0.692	176.39	0	-94.37	97.00	36.88	0.32
43	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	274.78	0.693	166.53	2	-84.65	87.00	37.02	0.30
44	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	275.00	0.692	166.32	0	-84.44	86.78	37.09	0.30
45	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	269.78	0.673	171.46	0	-89.44	92.00	35.94	0.30
46	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	279.78	0.674	161.61	1	-79.73	82.00	36.12	0.28
47	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	274.78	0.655	166.54	0	-84.52	87.00	35.08	0.28
48	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	280.00	0.673	161.38	0	-79.50	81.78	35.87	0.28
49	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	279.78	0.638	161.62	0	-79.60	82.00	34.17	0.26
50	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	284.78	0.655	156.67	0	-74.79	77.00	34.84	0.26
51	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	285.00	0.654	156.46	0	-74.58	76.78	34.90	0.26
52	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	284.78	0.620	156.69	0	-74.67	77.00	33.05	0.25
53	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	289.78	0.637	151.76	0	-69.88	72.00	33.96	0.24
54	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	290.00	0.636	151.53	2	-69.65	71.78	33.70	0.24
55	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	289.78	0.602	151.77	0	-69.75	72.00	32.00	0.23
56	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	294.78	0.618	146.83	1	-64.95	67.00	32.68	0.23
57	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	295.00	0.617	146.61	0	-64.73	66.78	32.58	0.22
58	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	249.78	0.540	194.25	0	-105.24	112.00	16.57	0.22
59	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	254.78	0.528	189.42	0	-100.41	107.00	16.24	0.21
60	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	294.78	0.585	146.84	0	-64.82	67.00	30.73	0.21
61	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	299.78	0.600	141.92	0	-60.04	62.00	31.63	0.21
62	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	300.00	0.599	141.69	1	-59.81	61.78	31.36	0.21
63	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	259.78	0.517	184.60	0	-95.59	102.00	15.91	0.20
64	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	299.78	0.568	141.94	0	-59.92	62.00	29.81	0.19
65	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	304.78	0.583	136.99	0	-55.11	57.00	30.16	0.19
66	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	305.00	0.581	136.77	0	-54.89	56.78	30.04	0.19
67	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	264.78	0.505	179.78	0	-90.77	97.00	15.57	0.19
68	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	304.78	0.551	137.01	0	-54.99	57.00	28.36	0.18
69	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	269.78	0.494	174.96	0	-85.95	92.00	15.21	0.18
70	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	309.78	0.564	132.08	0	-50.20	52.00	28.89	0.17
71	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	310.00	0.563	131.86	1	-49.98	51.78	28.77	0.17
72	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	274.78	0.483	170.15	0	-81.14	87.00	14.85	0.17
73	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	309.78	0.534	132.10	0	-50.08	52.00	27.08	0.16
74	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	279.78	0.472	165.34	0	-76.33	82.00	14.46	0.15
75	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	314.78	0.547	127.17	0	-45.29	47.00	27.49	0.15
76	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	315.00	0.546	126.95	0	-45.07	46.78	27.36	0.15
77	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	284.78	0.461	160.55	0	-71.54	77.00	14.10	0.14
78	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	314.78	0.518	127.21	0	-45.19	47.00	25.97	0.14
79	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	319.78	0.529	122.27	1	-40.39	42.00	26.09	0.14
80	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	320.00	0.528	122.04	0	-40.16	41.78	25.79	0.14
81	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	319.78	0.502	122.31	0	-40.29	42.00	24.56	0.13
82	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	324.78	0.512	117.37	0	-35.49	37.00	24.50	0.12
83	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	325.00	0.511	117.14	2	-35.26	36.78	24.20	0.12
84	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	299.78	0.430	146.21	0	-57.20	62.00	12.92	0.11
85	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	324.78	0.480	117.40	0	-35.38	37.00	22.84	0.11
86	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	329.78	0.495	112.46	1	-30.58	32.00	22.54	0.10
87	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	304.78	0.420	141.44	0	-52.43	57.00	12.47	0.10
88	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	330.00	0.495	112.26	0	-30.38	31.78	22.70	0.10
89	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	329.78	0.470	112.51	0	-30.49	32.00	21.19	0.09
90	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	309.78	0.410	136.70	0	-47.69	52.00	12.06	0.09
91	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	332.78	0.460	109.59	0	-27.57	29.00	20.28	0.09
92	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	334.78	0.478	107.58	0	-25.70	27.00	20.77	0.08
93	QQQ	438.27	21 Jun '24	70	361.78	0.393	81.88	0	335.00	0.478	107.36	0	-25.48	26.78	20.60	0.08
94	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	333.78	0.457	108.61	0	-26.59	28.00	19.86	0.08
95	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	314.78	0.400	131.96	0	-42.95	47.00	11.60	0.08
96	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	334.78	0.454	107.64	0	-25.62	27.00	19.57	0.08
97	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	335.78	0.451	106.66	0	-24.64	26.00	19.12	0.08
98	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	336.78	0.448	105.69	0	-23.67	25.00	18.80	0.07
99	QQQ	438.27	30 Sep '24	171	361.78	0.318	89.01	0	319.78	0.390	127.24	0	-38.23	42.00	11.14	0.07
100	QQQ	438.27	28 Jun '24	77	361.78	0.375	82.02	0	337.78	0.445	104.71	0	-22.69	24.00	18.32	0.07

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spread best covered calls put option strike price download historical stock prices sell covered calls understanding the stock market butterfly spread options chart stock exchange tutorial options probability calculator historical stock prices max pain calculator stock lookup symbol gm stock ticker historical stock pricing download historical stock prices put bear spread butterfly options option volume screener

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.