Bear Put 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 Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 28, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	209.78	0.935	0	6	0.14	160.22	1144.43	0.61
2	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	210.00	0.934	0	0	0.14	160.00	1142.86	0.61
3	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	215.00	0.906	0	0	0.14	155.00	1107.14	0.58
4	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	219.78	0.879	0	0	0.14	150.22	1073.00	0.55
5	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	220.00	0.878	0	0	0.14	150.00	1071.43	0.55
6	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	129.78	0.768	0	0	1.06	240.22	226.62	0.53
7	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	224.78	0.853	0	0	0.14	145.22	1037.29	0.52
8	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	225.00	0.851	0	0	0.14	145.00	1035.71	0.52
9	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	134.78	0.745	0	0	1.06	235.22	221.91	0.51
10	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	229.78	0.826	0	0	0.14	140.22	1001.57	0.50
11	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	230.00	0.825	0	0	0.14	140.00	1000.00	0.50
12	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	139.78	0.723	0	0	1.06	230.22	217.19	0.48
13	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	234.78	0.801	0	0	0.14	135.22	965.86	0.47
14	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	235.00	0.800	0	0	0.14	135.00	964.29	0.47
15	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	144.78	0.701	0	0	1.06	225.22	212.47	0.46
16	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	239.78	0.776	0	0	0.14	130.22	930.14	0.45
17	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	240.00	0.775	0	0	0.14	130.00	928.57	0.45
18	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	149.78	0.681	0	0	1.06	220.22	207.75	0.44
19	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	154.78	0.661	0	0	1.06	215.22	203.04	0.42
20	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	244.78	0.751	0	0	0.14	125.22	894.43	0.42
21	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	245.00	0.750	0	0	0.14	125.00	892.86	0.42
22	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	159.78	0.642	0	0	1.06	210.22	198.32	0.40
23	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	249.78	0.727	0	0	0.14	120.22	858.71	0.40
24	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	250.00	0.726	0	1	0.14	120.00	857.14	0.40
25	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	164.78	0.623	0	0	1.06	205.22	193.60	0.39
26	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	204.78	0.640	0	0	0.40	165.22	413.05	0.38
27	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	254.78	0.703	0	0	0.14	115.22	823.00	0.37
28	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	255.00	0.702	0	0	0.14	115.00	821.43	0.37
29	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	169.78	0.605	0	0	1.06	200.22	188.89	0.37
30	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	209.78	0.621	0	0	0.40	160.22	400.55	0.36
31	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	215.00	0.620	0.01	60	0.39	155.00	397.44	0.36
32	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	210.00	0.620	0	0	0.40	160.00	400.00	0.36
33	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	259.78	0.680	0	0	0.14	110.22	787.29	0.35
34	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	260.00	0.679	0	0	0.14	110.00	785.71	0.35
35	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	174.78	0.588	0	1	1.06	195.22	184.17	0.35
36	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	214.78	0.602	0	0	0.40	155.22	388.05	0.35
37	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	184.78	0.571	0.01	0	1.05	185.22	176.40	0.33
38	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	179.78	0.571	0	0	1.06	190.22	179.45	0.33
39	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	264.78	0.657	0	0	0.14	105.22	751.57	0.33
40	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	224.78	0.584	0.01	0	0.39	145.22	372.36	0.33
41	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	265.00	0.656	0	0	0.14	105.00	750.00	0.33
42	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	219.78	0.584	0	1,355	0.40	150.22	375.55	0.33
43	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	225.00	0.583	0.01	0	0.39	145.00	371.79	0.33
44	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	220.00	0.583	0	1,472	0.40	150.00	375.00	0.33
45	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	189.78	0.555	0.01	0	1.05	180.22	171.64	0.32
46	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	194.78	0.551	0.01	0	1.05	175.22	166.88	0.31
47	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	229.78	0.566	0.01	0	0.39	140.22	359.54	0.31
48	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	230.00	0.566	0.01	0	0.39	140.00	358.97	0.31
49	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	269.78	0.635	0	4,622	0.14	100.22	715.86	0.31
50	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	270.00	0.634	0	2,950	0.14	100.00	714.29	0.30
51	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	274.78	0.633	0.01	0	0.13	95.22	732.46	0.30
52	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	275.00	0.632	0.01	165	0.13	95.00	730.77	0.30
53	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	199.78	0.535	0.01	0	1.05	170.22	162.11	0.30
54	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	234.78	0.549	0.01	0	0.39	135.22	346.72	0.29
55	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	235.00	0.548	0.01	0	0.39	135.00	346.15	0.29
56	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	204.78	0.529	0.02	0	1.04	165.22	158.87	0.29
57	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	279.78	0.610	0.01	100	0.13	90.22	694.00	0.28
58	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	129.78	0.526	0.06	2	6.86	240.22	35.02	0.28
59	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	244.78	0.537	0.02	0	0.38	125.22	329.53	0.28
60	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	280.00	0.609	0.01	0	0.13	90.00	692.31	0.28
61	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	245.00	0.537	0.02	2	0.38	125.00	328.95	0.28
62	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	209.78	0.513	0.02	0	1.04	160.22	154.06	0.28
63	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	239.78	0.532	0.01	0	0.39	130.22	333.90	0.28
64	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	210.00	0.513	0.02	0	1.04	160.00	153.85	0.27
65	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	240.00	0.531	0.01	0	0.39	130.00	333.33	0.27
66	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	134.78	0.517	0.07	5	6.85	235.22	34.34	0.27
67	QQQ	443.97	12 Apr '24	15	370.00	0.364	0.07	110	300.00	0.634	0.01	251	0.06	70.00	1166.67	0.27
68	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	214.78	0.506	0.02	4	1.04	155.22	149.25	0.27
69	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	215.00	0.505	0.02	0	1.04	155.00	149.04	0.27
70	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	249.78	0.520	0.02	50	0.38	120.22	316.37	0.26
71	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	250.00	0.519	0.02	4	0.38	120.00	315.79	0.26
72	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	139.78	0.507	0.08	0	6.84	230.22	33.66	0.26
73	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	284.78	0.588	0.01	0	0.13	85.22	655.54	0.26
74	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	219.78	0.497	0.03	0	1.03	150.22	145.84	0.26
75	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	220.00	0.497	0.03	0	1.03	150.00	145.63	0.26
76	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	144.78	0.504	0.12	0	6.80	225.22	33.12	0.26
77	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	285.00	0.588	0.01	0	0.13	85.00	653.85	0.26
78	QQQ	443.97	20 Sep '24	176	370.00	0.232	3.60	1	174.78	0.486	0.05	50	3.55	195.22	54.99	0.25
79	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	224.78	0.488	0.03	0	1.03	145.22	140.99	0.25
80	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	225.00	0.488	0.03	0	1.03	145.00	140.78	0.25
81	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	254.78	0.503	0.02	0	0.38	115.22	303.21	0.25
82	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	255.00	0.503	0.02	0	0.38	115.00	302.63	0.25
83	QQQ	443.97	12 Apr '24	15	370.00	0.364	0.07	110	305.00	0.609	0.01	0	0.06	65.00	1083.33	0.25
84	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	259.78	0.502	0.03	0	0.37	110.22	297.89	0.24
85	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	149.78	0.490	0.11	0	6.81	220.22	32.34	0.24
86	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	260.00	0.501	0.03	0	0.37	110.00	297.30	0.24
87	QQQ	443.97	20 Sep '24	176	370.00	0.232	3.60	1	179.78	0.475	0.06	0	3.54	190.22	53.73	0.24
88	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	229.78	0.479	0.04	0	1.02	140.22	137.47	0.24
89	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	230.00	0.478	0.04	0	1.02	140.00	137.25	0.24
90	QQQ	443.97	20 Dec '24	267	370.00	0.245	6.92	51	154.78	0.483	0.13	0	6.79	215.22	31.70	0.24
91	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	289.78	0.567	0.01	0	0.13	80.22	617.08	0.24
92	QQQ	443.97	20 Sep '24	176	370.00	0.232	3.60	1	184.78	0.470	0.07	0	3.53	185.22	52.47	0.24
93	QQQ	443.97	19 Apr '24	22	370.00	0.329	0.14	318	290.00	0.566	0.01	4	0.13	80.00	615.38	0.24
94	QQQ	443.97	19 Jul '24	113	370.00	0.234	1.78	14	215.00	0.468	0.04	0	1.74	155.00	89.08	0.23
95	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	234.78	0.469	0.04	0	1.02	135.22	132.57	0.23
96	QQQ	443.97	21 Jun '24	85	370.00	0.238	1.06	59	235.00	0.468	0.04	0	1.02	135.00	132.35	0.23
97	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	264.78	0.485	0.03	0	0.37	105.22	284.38	0.23
98	QQQ	443.97	17 May '24	50	370.00	0.257	0.40	28	265.00	0.484	0.03	0	0.37	105.00	283.78	0.23
99	QQQ	443.97	19 Jul '24	113	370.00	0.234	1.78	14	220.00	0.461	0.05	0	1.73	150.00	86.71	0.23
100	QQQ	443.97	20 Sep '24	176	370.00	0.232	3.60	1	189.78	0.459	0.08	0	3.52	180.22	51.20	0.23

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock volume stock ticker symbol historical option quotes value of stock morning market report a stock symbol butterfly spread learn stock trading stock volatility option strike price margin leverage stock analysis options trading basics article about stock market risk stock unusual option volume stock history stocks introduction understanding the stock market butterfly spread graph put and call ratio good dividend stocks

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.

Option Spread Screener Report Date: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: