 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.247 |
0.318 |
306.18 |
-5.54 |
|
February 6, 2023 - Calls |
|
February 6, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
31.92 |
32.24 |
34.20 |
32.22 |
24 |
63 |
S |
274.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
455 |
883 |
S |
QQQ |
30.99 |
31.24 |
31.52 |
31.22 |
24 |
25 |
S |
275.00 |
QQQ |
0.00 |
0.02 |
0.02 |
0.01 |
11 |
1990 |
S |
QQQ |
29.92 |
30.24 |
30.40 |
30.22 |
9 |
35 |
S |
276.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
1313 |
843 |
S |
QQQ |
28.93 |
29.24 |
29.26 |
29.22 |
9 |
18 |
S |
277.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
422 |
165 |
S |
QQQ |
27.93 |
28.24 |
28.56 |
28.22 |
16 |
76 |
S |
278.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
300 |
347 |
S |
QQQ |
26.93 |
27.25 |
27.70 |
27.22 |
15 |
43 |
S |
279.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
197 |
404 |
S |
QQQ |
25.93 |
26.25 |
26.72 |
26.22 |
63 |
111 |
S |
280.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
725 |
1728 |
S |
QQQ |
24.93 |
25.25 |
25.30 |
25.22 |
28 |
27 |
S |
281.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
411 |
997 |
S |
QQQ |
24.01 |
24.19 |
24.52 |
24.22 |
37 |
84 |
S |
282.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
190 |
1042 |
S |
QQQ |
23.00 |
23.25 |
23.52 |
23.22 |
92 |
136 |
S |
283.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
111 |
1210 |
S |
QQQ |
21.94 |
22.25 |
22.02 |
22.22 |
86 |
140 |
S |
284.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
275 |
359 |
S |
QQQ |
20.94 |
21.26 |
22.11 |
21.22 |
51 |
66 |
S |
285.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.00 |
761 |
2167 |
S |
QQQ |
20.01 |
20.26 |
20.15 |
20.22 |
1 |
214 |
S |
286.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.00 |
250 |
797 |
S |
QQQ |
19.04 |
19.20 |
19.61 |
19.22 |
174 |
130 |
S |
287.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.01 |
255 |
622 |
S |
QQQ |
18.03 |
18.21 |
18.15 |
18.23 |
82 |
1745 |
S |
288.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.01 |
154 |
3096 |
S |
QQQ |
16.95 |
17.27 |
17.71 |
17.23 |
65 |
546 |
S |
289.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.02 |
630 |
1080 |
S |
QQQ |
16.03 |
16.21 |
16.13 |
16.24 |
118 |
3842 |
S |
290.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.02 |
2611 |
5547 |
S |
QQQ |
14.97 |
15.27 |
15.60 |
15.26 |
78 |
421 |
S |
291.00 |
QQQ |
0.03 |
0.05 |
0.04 |
0.04 |
799 |
880 |
S |
QQQ |
14.04 |
14.23 |
14.15 |
14.27 |
105 |
828 |
S |
292.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.06 |
372 |
2274 |
S |
QQQ |
12.99 |
13.28 |
13.08 |
13.30 |
82 |
912 |
S |
293.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.08 |
993 |
1895 |
S |
QQQ |
12.08 |
12.30 |
12.46 |
12.34 |
68 |
695 |
S |
294.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.12 |
1691 |
1330 |
S |
QQQ |
11.09 |
11.26 |
10.97 |
11.39 |
193 |
10288 |
S |
295.00 |
QQQ |
0.08 |
0.10 |
0.08 |
0.17 |
13353 |
3894 |
S |
QQQ |
10.12 |
10.29 |
10.25 |
10.46 |
441 |
1659 |
S |
296.00 |
QQQ |
0.11 |
0.12 |
0.12 |
0.24 |
2509 |
943 |
S |
QQQ |
9.16 |
9.37 |
9.28 |
9.54 |
199 |
714 |
S |
297.00 |
QQQ |
0.15 |
0.16 |
0.15 |
0.32 |
2608 |
1280 |
S |
QQQ |
8.17 |
8.42 |
8.80 |
8.66 |
166 |
601 |
S |
298.00 |
QQQ |
0.19 |
0.20 |
0.19 |
0.44 |
5092 |
2008 |
S |
QQQ |
7.25 |
7.48 |
7.65 |
7.80 |
266 |
779 |
S |
299.00 |
QQQ |
0.27 |
0.28 |
0.27 |
0.58 |
6813 |
773 |
S |
QQQ |
6.41 |
6.53 |
6.51 |
6.97 |
2233 |
3533 |
S |
300.00 |
QQQ |
0.36 |
0.37 |
0.37 |
0.75 |
63481 |
5774 |
S |
QQQ |
5.55 |
5.68 |
5.98 |
6.19 |
286 |
465 |
S |
301.00 |
QQQ |
0.49 |
0.51 |
0.51 |
0.97 |
8776 |
664 |
S |
QQQ |
4.69 |
4.84 |
5.21 |
5.45 |
1059 |
2253 |
S |
302.00 |
QQQ |
0.67 |
0.68 |
0.67 |
1.23 |
11725 |
2055 |
S |
QQQ |
3.93 |
4.04 |
4.07 |
4.75 |
822 |
765 |
S |
303.00 |
QQQ |
0.90 |
0.91 |
0.91 |
1.53 |
10649 |
1516 |
S |
QQQ |
3.27 |
3.31 |
3.30 |
4.11 |
2180 |
543 |
S |
304.00 |
QQQ |
1.17 |
1.19 |
1.18 |
1.89 |
28630 |
1247 |
S |
QQQ |
2.63 |
2.65 |
2.62 |
3.52 |
5326 |
2224 |
S |
305.00 |
QQQ |
1.52 |
1.55 |
1.54 |
2.30 |
39832 |
3550 |
S |
QQQ |
2.05 |
2.08 |
2.05 |
2.99 |
12009 |
541 |
S |
306.00 |
QQQ |
1.95 |
1.97 |
1.98 |
2.77 |
17445 |
1458 |
S |
QQQ |
1.57 |
1.58 |
1.56 |
2.51 |
19335 |
997 |
S |
307.00 |
QQQ |
2.45 |
2.49 |
2.47 |
3.29 |
36543 |
1223 |
S |
QQQ |
1.16 |
1.18 |
1.18 |
2.08 |
18323 |
482 |
S |
308.00 |
QQQ |
3.04 |
3.08 |
3.03 |
3.86 |
26347 |
3584 |
S |
QQQ |
0.84 |
0.85 |
0.85 |
1.71 |
18275 |
3731 |
S |
309.00 |
QQQ |
3.69 |
3.78 |
3.74 |
4.49 |
11350 |
1084 |
S |
QQQ |
0.60 |
0.61 |
0.60 |
1.39 |
35023 |
4009 |
S |
310.00 |
QQQ |
4.46 |
4.55 |
4.51 |
5.17 |
19748 |
3082 |
S |
QQQ |
0.42 |
0.43 |
0.43 |
1.11 |
19611 |
1108 |
S |
311.00 |
QQQ |
5.26 |
5.37 |
5.06 |
5.89 |
8885 |
711 |
S |
QQQ |
0.30 |
0.31 |
0.30 |
0.88 |
19522 |
3537 |
S |
312.00 |
QQQ |
6.14 |
6.31 |
6.04 |
6.66 |
5066 |
494 |
S |
QQQ |
0.21 |
0.22 |
0.21 |
0.69 |
14259 |
1639 |
S |
313.00 |
QQQ |
7.03 |
7.17 |
7.08 |
7.47 |
1558 |
421 |
S |
QQQ |
0.15 |
0.16 |
0.16 |
0.54 |
13320 |
2634 |
S |
314.00 |
QQQ |
7.97 |
8.18 |
6.97 |
8.31 |
860 |
121 |
S |
QQQ |
0.11 |
0.12 |
0.11 |
0.41 |
11574 |
1985 |
S |
315.00 |
QQQ |
8.92 |
9.14 |
9.01 |
9.19 |
1732 |
268 |
S |
QQQ |
0.07 |
0.08 |
0.08 |
0.31 |
8033 |
1293 |
S |
316.00 |
QQQ |
9.90 |
10.11 |
9.90 |
10.09 |
1468 |
14 |
S |
QQQ |
0.05 |
0.06 |
0.06 |
0.23 |
3576 |
484 |
S |
317.00 |
QQQ |
10.83 |
11.09 |
10.29 |
11.01 |
187 |
12 |
S |
QQQ |
0.03 |
0.04 |
0.03 |
0.17 |
1800 |
508 |
S |
318.00 |
QQQ |
11.82 |
12.08 |
11.93 |
11.95 |
53 |
14 |
S |
QQQ |
0.02 |
0.03 |
0.04 |
0.12 |
1006 |
1225 |
S |
319.00 |
QQQ |
12.81 |
13.13 |
12.65 |
12.90 |
91 |
19 |
S |
QQQ |
0.02 |
0.03 |
0.02 |
0.09 |
7832 |
3262 |
S |
320.00 |
QQQ |
13.85 |
14.00 |
13.36 |
13.87 |
245 |
49 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.06 |
1104 |
390 |
S |
321.00 |
QQQ |
14.80 |
15.13 |
13.61 |
14.84 |
0 |
12 |
S |
QQQ |
0.01 |
0.02 |
0.01 |
0.04 |
919 |
494 |
S |
322.00 |
QQQ |
15.80 |
16.12 |
12.25 |
15.82 |
0 |
20 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.03 |
394 |
1289 |
S |
323.00 |
QQQ |
16.80 |
17.11 |
14.69 |
16.81 |
45 |
17 |
S |
QQQ |
0.01 |
0.02 |
0.01 |
0.02 |
655 |
150 |
S |
324.00 |
QQQ |
17.80 |
18.11 |
12.82 |
17.80 |
0 |
7 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1148 |
631 |
S |
325.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
551 |
61 |
S |
326.00 |
QQQ |
19.80 |
20.12 |
14.95 |
19.79 |
2 |
40 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
297 |
283 |
S |
327.00 |
QQQ |
20.80 |
21.13 |
32.85 |
20.78 |
0 |
1 |
S |
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
1328 |
1948 |
S |
328.00 |
QQQ |
21.80 |
22.13 |
15.44 |
21.78 |
0 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
393 |
97 |
S |
329.00 |
QQQ |
22.82 |
23.06 |
22.31 |
22.78 |
32 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
811 |
1688 |
S |
330.00 |
QQQ |
23.80 |
24.12 |
21.34 |
23.78 |
5 |
6 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
598 |
28 |
S |
331.00 |
QQQ |
24.83 |
25.05 |
20.60 |
24.78 |
1 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
99 |
336 |
S |
332.00 |
QQQ |
25.84 |
26.04 |
23.10 |
25.78 |
13 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
13 |
5 |
S |
333.00 |
QQQ |
26.84 |
27.04 |
24.93 |
26.78 |
86 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
4 |
10 |
S |
334.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
29 |
19 |
S |
335.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
0 |
66 |
S |
336.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
0 |
42 |
S |
337.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
125 |
25 |
S |
338.00 |
No data |
|
|
|
|
|
|
|
|
February 7, 2023 - Calls |
|
February 7, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
31.97 |
32.30 |
33.97 |
32.26 |
15 |
5 |
S |
274.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.00 |
8 |
158 |
S |
QQQ |
30.97 |
31.30 |
33.42 |
31.26 |
0 |
7 |
S |
275.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
111 |
182 |
S |
QQQ |
29.98 |
30.30 |
30.69 |
30.26 |
7 |
7 |
S |
276.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
5 |
362 |
S |
QQQ |
28.98 |
29.31 |
30.72 |
29.26 |
5 |
17 |
S |
277.00 |
QQQ |
0.02 |
0.04 |
0.04 |
0.00 |
8 |
167 |
S |
QQQ |
27.98 |
28.31 |
29.54 |
28.26 |
2 |
16 |
S |
278.00 |
QQQ |
0.02 |
0.04 |
0.03 |
0.00 |
8 |
345 |
S |
QQQ |
26.99 |
27.31 |
29.23 |
27.26 |
2 |
41 |
S |
279.00 |
QQQ |
0.03 |
0.04 |
0.06 |
0.00 |
0 |
198 |
S |
QQQ |
25.99 |
26.32 |
31.55 |
26.26 |
2 |
80 |
S |
280.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
99 |
998 |
S |
QQQ |
25.00 |
25.32 |
27.36 |
25.27 |
0 |
60 |
S |
281.00 |
QQQ |
0.03 |
0.04 |
0.05 |
0.00 |
222 |
549 |
S |
QQQ |
24.01 |
24.30 |
29.15 |
24.27 |
6 |
26 |
S |
282.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.01 |
15 |
163 |
S |
QQQ |
23.09 |
23.31 |
23.80 |
23.27 |
28 |
34 |
S |
283.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.01 |
63 |
683 |
S |
QQQ |
22.02 |
22.31 |
22.22 |
22.27 |
59 |
77 |
S |
284.00 |
QQQ |
0.05 |
0.06 |
0.07 |
0.01 |
266 |
656 |
S |
QQQ |
21.03 |
21.32 |
23.61 |
21.28 |
3 |
81 |
S |
285.00 |
QQQ |
0.05 |
0.07 |
0.06 |
0.02 |
82 |
666 |
S |
QQQ |
20.03 |
20.33 |
25.17 |
20.29 |
6 |
59 |
S |
286.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.03 |
130 |
517 |
S |
QQQ |
19.05 |
19.34 |
22.62 |
19.30 |
4 |
28 |
S |
287.00 |
QQQ |
0.07 |
0.08 |
0.07 |
0.04 |
137 |
305 |
S |
QQQ |
18.06 |
18.35 |
18.96 |
18.31 |
8 |
160 |
S |
288.00 |
QQQ |
0.08 |
0.10 |
0.08 |
0.05 |
89 |
244 |
S |
QQQ |
17.08 |
17.37 |
17.88 |
17.33 |
1 |
163 |
S |
289.00 |
QQQ |
0.10 |
0.11 |
0.10 |
0.07 |
219 |
368 |
S |
QQQ |
16.17 |
16.35 |
16.54 |
16.36 |
88 |
153 |
S |
290.00 |
QQQ |
0.12 |
0.13 |
0.13 |
0.10 |
444 |
1113 |
S |
QQQ |
15.13 |
15.41 |
16.11 |
15.40 |
2 |
241 |
S |
291.00 |
QQQ |
0.14 |
0.16 |
0.16 |
0.13 |
142 |
394 |
S |
QQQ |
14.23 |
14.41 |
14.57 |
14.44 |
85 |
328 |
S |
292.00 |
QQQ |
0.18 |
0.19 |
0.19 |
0.18 |
115 |
511 |
S |
QQQ |
13.21 |
13.48 |
13.29 |
13.50 |
16 |
331 |
S |
293.00 |
QQQ |
0.22 |
0.23 |
0.21 |
0.23 |
551 |
524 |
S |
QQQ |
12.27 |
12.53 |
12.48 |
12.57 |
23 |
250 |
S |
294.00 |
QQQ |
0.27 |
0.28 |
0.30 |
0.30 |
737 |
888 |
S |
QQQ |
11.38 |
11.56 |
11.64 |
11.66 |
37 |
506 |
S |
295.00 |
QQQ |
0.34 |
0.35 |
0.34 |
0.39 |
3973 |
684 |
S |
QQQ |
10.48 |
10.66 |
10.87 |
10.77 |
22 |
357 |
S |
296.00 |
QQQ |
0.42 |
0.43 |
0.42 |
0.50 |
849 |
324 |
S |
QQQ |
9.58 |
9.75 |
9.65 |
9.90 |
131 |
343 |
S |
297.00 |
QQQ |
0.52 |
0.53 |
0.53 |
0.64 |
655 |
259 |
S |
QQQ |
8.70 |
8.86 |
9.10 |
9.07 |
526 |
525 |
S |
298.00 |
QQQ |
0.64 |
0.66 |
0.63 |
0.80 |
465 |
340 |
S |
QQQ |
7.86 |
8.01 |
7.89 |
8.26 |
56 |
363 |
S |
299.00 |
QQQ |
0.79 |
0.81 |
0.79 |
0.99 |
1455 |
312 |
S |
QQQ |
7.04 |
7.18 |
7.11 |
7.48 |
727 |
1027 |
S |
300.00 |
QQQ |
0.97 |
0.98 |
0.98 |
1.21 |
6113 |
7102 |
S |
QQQ |
6.27 |
6.38 |
6.51 |
6.74 |
182 |
306 |
S |
301.00 |
QQQ |
1.18 |
1.20 |
1.19 |
1.47 |
839 |
108 |
S |
QQQ |
5.53 |
5.63 |
6.27 |
6.04 |
137 |
375 |
S |
302.00 |
QQQ |
1.43 |
1.46 |
1.43 |
1.77 |
2213 |
207 |
S |
QQQ |
4.84 |
4.92 |
4.86 |
5.38 |
1050 |
176 |
S |
303.00 |
QQQ |
1.73 |
1.75 |
1.69 |
2.11 |
1928 |
159 |
S |
QQQ |
4.20 |
4.25 |
4.22 |
4.76 |
199 |
230 |
S |
304.00 |
QQQ |
2.07 |
2.10 |
2.08 |
2.49 |
1930 |
166 |
S |
QQQ |
3.60 |
3.64 |
3.63 |
4.19 |
1593 |
621 |
S |
305.00 |
QQQ |
2.47 |
2.49 |
2.49 |
2.92 |
5799 |
716 |
S |
QQQ |
3.05 |
3.09 |
3.10 |
3.66 |
699 |
393 |
S |
306.00 |
QQQ |
2.92 |
2.95 |
2.91 |
3.39 |
2113 |
207 |
S |
QQQ |
2.56 |
2.59 |
2.72 |
3.17 |
2156 |
533 |
S |
307.00 |
QQQ |
3.42 |
3.45 |
3.40 |
3.90 |
2677 |
431 |
S |
QQQ |
2.12 |
2.15 |
2.15 |
2.73 |
2879 |
341 |
S |
308.00 |
QQQ |
3.97 |
4.01 |
3.83 |
4.46 |
4410 |
905 |
S |
QQQ |
1.74 |
1.76 |
1.72 |
2.34 |
1414 |
730 |
S |
309.00 |
QQQ |
4.58 |
4.64 |
4.61 |
5.07 |
3653 |
489 |
S |
QQQ |
1.41 |
1.43 |
1.41 |
1.99 |
3941 |
1756 |
S |
310.00 |
QQQ |
5.24 |
5.32 |
5.25 |
5.72 |
2237 |
793 |
S |
QQQ |
1.13 |
1.15 |
1.21 |
1.67 |
4399 |
670 |
S |
311.00 |
QQQ |
5.94 |
6.06 |
6.05 |
6.40 |
3516 |
251 |
S |
QQQ |
0.90 |
0.92 |
0.90 |
1.40 |
3353 |
589 |
S |
312.00 |
QQQ |
6.72 |
6.83 |
7.10 |
7.13 |
1825 |
257 |
S |
QQQ |
0.71 |
0.73 |
0.72 |
1.16 |
1779 |
556 |
S |
313.00 |
QQQ |
7.53 |
7.64 |
7.29 |
7.89 |
924 |
126 |
S |
QQQ |
0.56 |
0.58 |
0.56 |
0.96 |
1977 |
731 |
S |
314.00 |
QQQ |
8.34 |
8.49 |
8.20 |
8.69 |
101 |
40 |
S |
QQQ |
0.43 |
0.45 |
0.44 |
0.78 |
3246 |
1839 |
S |
315.00 |
QQQ |
9.25 |
9.38 |
9.26 |
9.51 |
528 |
31 |
S |
QQQ |
0.34 |
0.36 |
0.34 |
0.63 |
614 |
401 |
S |
316.00 |
QQQ |
10.11 |
10.34 |
8.22 |
10.36 |
1507 |
43 |
S |
QQQ |
0.26 |
0.28 |
0.28 |
0.51 |
1253 |
182 |
S |
317.00 |
QQQ |
11.02 |
11.27 |
9.96 |
11.24 |
36 |
0 |
S |
QQQ |
0.20 |
0.22 |
0.22 |
0.41 |
538 |
538 |
S |
318.00 |
QQQ |
11.96 |
12.22 |
7.67 |
12.13 |
1 |
47 |
S |
QQQ |
0.16 |
0.17 |
0.19 |
0.32 |
1152 |
607 |
S |
319.00 |
QQQ |
12.91 |
13.18 |
10.81 |
13.05 |
0 |
15 |
S |
QQQ |
0.12 |
0.14 |
0.14 |
0.25 |
1805 |
743 |
S |
320.00 |
QQQ |
13.88 |
14.15 |
13.55 |
13.98 |
65 |
10 |
S |
QQQ |
0.10 |
0.11 |
0.13 |
0.20 |
788 |
223 |
S |
321.00 |
QQQ |
14.85 |
15.13 |
10.20 |
14.92 |
9 |
24 |
S |
QQQ |
0.08 |
0.09 |
0.09 |
0.15 |
237 |
334 |
S |
322.00 |
QQQ |
15.83 |
16.11 |
11.20 |
15.88 |
0 |
2 |
S |
QQQ |
0.06 |
0.07 |
0.08 |
0.12 |
458 |
87 |
S |
323.00 |
QQQ |
16.82 |
17.10 |
14.45 |
16.84 |
0 |
1 |
S |
QQQ |
0.05 |
0.06 |
0.05 |
0.09 |
951 |
62 |
S |
324.00 |
QQQ |
17.81 |
18.08 |
15.03 |
17.81 |
0 |
17 |
S |
QQQ |
0.04 |
0.05 |
0.04 |
0.07 |
325 |
272 |
S |
325.00 |
QQQ |
18.80 |
19.12 |
18.66 |
18.79 |
2 |
12 |
S |
QQQ |
0.03 |
0.04 |
0.05 |
0.05 |
33 |
108 |
S |
326.00 |
QQQ |
19.79 |
20.11 |
25.63 |
19.77 |
0 |
0 |
S |
QQQ |
0.02 |
0.03 |
0.04 |
0.04 |
29 |
126 |
S |
327.00 |
QQQ |
20.79 |
21.11 |
25.62 |
20.76 |
0 |
3 |
S |
QQQ |
0.02 |
0.03 |
0.04 |
0.03 |
520 |
130 |
S |
328.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.03 |
0.07 |
0.02 |
2 |
18 |
S |
329.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
33 |
245 |
S |
330.00 |
QQQ |
23.79 |
24.10 |
19.87 |
23.74 |
0 |
5 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
2 |
4 |
S |
331.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
14 |
143 |
S |
332.00 |
QQQ |
25.85 |
26.03 |
23.86 |
25.73 |
30 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
7 |
6 |
S |
333.00 |
QQQ |
26.79 |
27.10 |
24.70 |
26.73 |
0 |
2 |
S |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
1 |
44 |
S |
334.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.04 |
0.00 |
0 |
52 |
S |
335.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.03 |
0.00 |
0 |
68 |
S |
336.00 |
QQQ |
29.85 |
30.03 |
25.65 |
29.72 |
0 |
0 |
S |
QQQ |
0.00 |
0.02 |
0.01 |
0.00 |
3 |
7 |
S |
337.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
0 |
15 |
S |
338.00 |
QQQ |
31.79 |
32.10 |
29.05 |
31.72 |
3 |
2 |
S |
No data |
|
|
|
|
|
|
|
339.00 |
QQQ |
32.85 |
33.03 |
27.43 |
32.72 |
30 |
0 |
S |
|
February 8, 2023 - Calls |
|
February 8, 2023 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
32.07 |
32.33 |
32.10 |
32.32 |
21 |
36 |
W |
274.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
57 |
724 |
W |
QQQ |
31.01 |
31.34 |
31.45 |
31.32 |
2 |
27 |
W |
275.00 |
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
49 |
542 |
W |
QQQ |
30.02 |
30.34 |
30.33 |
30.33 |
3 |
12 |
W |
276.00 |
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
3 |
218 |
W |
QQQ |
29.01 |
29.35 |
34.22 |
29.33 |
1 |
13 |
W |
277.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.00 |
17 |
114 |
W |
QQQ |
28.05 |
28.34 |
27.84 |
28.33 |
3 |
8 |
W |
278.00 |
QQQ |
0.04 |
0.05 |
0.03 |
0.00 |
16 |
433 |
W |
QQQ |
27.05 |
27.35 |
27.15 |
27.33 |
1 |
42 |
W |
279.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.01 |
1 |
259 |
W |
QQQ |
26.06 |
26.35 |
26.75 |
26.34 |
5 |
90 |
W |
280.00 |
QQQ |
0.05 |
0.06 |
0.07 |
0.01 |
243 |
839 |
W |
QQQ |
25.06 |
25.36 |
30.53 |
25.34 |
1 |
35 |
W |
281.00 |
QQQ |
0.06 |
0.07 |
0.05 |
0.01 |
85 |
1139 |
W |
QQQ |
24.07 |
24.37 |
23.40 |
24.35 |
1 |
63 |
W |
282.00 |
QQQ |
0.06 |
0.08 |
0.07 |
0.02 |
108 |
855 |
W |
QQQ |
23.08 |
23.37 |
22.55 |
23.36 |
6 |
57 |
W |
283.00 |
QQQ |
0.07 |
0.09 |
0.09 |
0.03 |
74 |
200 |
W |
QQQ |
22.09 |
22.38 |
23.49 |
22.37 |
24 |
33 |
W |
284.00 |
QQQ |
0.08 |
0.10 |
0.11 |
0.04 |
40 |
102 |
W |
QQQ |
21.18 |
21.40 |
21.46 |
21.38 |
24 |
221 |
W |
285.00 |
QQQ |
0.10 |
0.11 |
0.10 |
0.05 |
2153 |
3225 |
W |
QQQ |
20.12 |
20.41 |
20.80 |
20.40 |
2 |
931 |
W |
286.00 |
QQQ |
0.11 |
0.13 |
0.14 |
0.07 |
31 |
903 |
W |
QQQ |
19.14 |
19.43 |
19.64 |
19.42 |
26 |
68 |
W |
287.00 |
QQQ |
0.13 |
0.14 |
0.14 |
0.09 |
33 |
340 |
W |
QQQ |
18.17 |
18.45 |
20.67 |
18.45 |
64 |
202 |
W |
288.00 |
QQQ |
0.15 |
0.17 |
0.21 |
0.12 |
55 |
1545 |
W |
QQQ |
17.20 |
17.48 |
22.51 |
17.49 |
3 |
96 |
W |
289.00 |
QQQ |
0.17 |
0.19 |
0.20 |
0.16 |
68 |
120 |
W |
QQQ |
16.23 |
16.51 |
20.46 |
16.54 |
9 |
239 |
W |
290.00 |
QQQ |
0.21 |
0.23 |
0.22 |
0.21 |
432 |
4015 |
W |
QQQ |
15.28 |
15.55 |
16.54 |
15.60 |
4 |
171 |
W |
291.00 |
QQQ |
0.25 |
0.27 |
0.25 |
0.26 |
181 |
301 |
W |
QQQ |
14.34 |
14.59 |
15.07 |
14.67 |
32 |
266 |
W |
292.00 |
QQQ |
0.30 |
0.32 |
0.30 |
0.33 |
164 |
411 |
W |
QQQ |
13.40 |
13.65 |
13.27 |
13.75 |
8 |
470 |
W |
293.00 |
QQQ |
0.36 |
0.38 |
0.36 |
0.42 |
228 |
287 |
W |
QQQ |
12.54 |
12.72 |
12.53 |
12.85 |
22 |
288 |
W |
294.00 |
QQQ |
0.44 |
0.46 |
0.45 |
0.52 |
404 |
247 |
W |
QQQ |
11.61 |
11.79 |
11.80 |
11.98 |
218 |
444 |
W |
295.00 |
QQQ |
0.53 |
0.55 |
0.53 |
0.64 |
1182 |
1424 |
W |
QQQ |
10.70 |
10.91 |
11.36 |
11.12 |
31 |
294 |
W |
296.00 |
QQQ |
0.64 |
0.65 |
0.65 |
0.79 |
544 |
229 |
W |
QQQ |
9.83 |
10.03 |
9.83 |
10.29 |
71 |
211 |
W |
297.00 |
QQQ |
0.77 |
0.79 |
0.78 |
0.95 |
769 |
370 |
W |
QQQ |
9.00 |
9.17 |
9.48 |
9.48 |
57 |
4971 |
W |
298.00 |
QQQ |
0.92 |
0.94 |
0.91 |
1.15 |
5032 |
340 |
W |
QQQ |
8.19 |
8.35 |
8.15 |
8.71 |
214 |
98 |
W |
299.00 |
QQQ |
1.10 |
1.12 |
1.08 |
1.37 |
740 |
338 |
W |
QQQ |
7.43 |
7.54 |
7.60 |
7.96 |
200 |
2973 |
W |
300.00 |
QQQ |
1.31 |
1.33 |
1.32 |
1.63 |
10894 |
828 |
W |
QQQ |
6.68 |
6.79 |
6.94 |
7.25 |
54 |
159 |
W |
301.00 |
QQQ |
1.56 |
1.58 |
1.54 |
1.91 |
5256 |
264 |
W |
QQQ |
5.98 |
6.06 |
6.28 |
6.57 |
80 |
390 |
W |
302.00 |
QQQ |
1.84 |
1.86 |
1.85 |
2.23 |
2929 |
348 |
W |
QQQ |
5.33 |
5.37 |
5.34 |
5.93 |
257 |
349 |
W |
303.00 |
QQQ |
2.16 |
2.18 |
2.17 |
2.59 |
2825 |
1874 |
W |
QQQ |
4.69 |
4.72 |
4.71 |
5.33 |
859 |
149 |
W |
304.00 |
QQQ |
2.52 |
2.54 |
2.54 |
2.99 |
1861 |
292 |
W |
QQQ |
4.11 |
4.13 |
4.22 |
4.76 |
2286 |
342 |
W |
305.00 |
QQQ |
2.93 |
2.96 |
2.94 |
3.42 |
4365 |
418 |
W |
QQQ |
3.56 |
3.59 |
3.56 |
4.24 |
2386 |
227 |
W |
306.00 |
QQQ |
3.39 |
3.41 |
3.30 |
3.90 |
3028 |
198 |
W |
QQQ |
3.06 |
3.09 |
3.14 |
3.75 |
2360 |
157 |
W |
307.00 |
QQQ |
3.89 |
3.92 |
3.88 |
4.41 |
7868 |
3106 |
W |
QQQ |
2.61 |
2.64 |
2.68 |
3.30 |
3055 |
2624 |
W |
308.00 |
QQQ |
4.44 |
4.47 |
4.45 |
4.96 |
4033 |
237 |
W |
QQQ |
2.21 |
2.23 |
2.21 |
2.89 |
2762 |
575 |
W |
309.00 |
QQQ |
5.02 |
5.06 |
5.01 |
5.55 |
1756 |
1038 |
W |
QQQ |
1.85 |
1.88 |
1.88 |
2.52 |
5079 |
1987 |
W |
310.00 |
QQQ |
5.66 |
5.73 |
5.57 |
6.18 |
3774 |
2100 |
W |
QQQ |
1.54 |
1.56 |
1.55 |
2.18 |
3780 |
565 |
W |
311.00 |
QQQ |
6.34 |
6.43 |
6.11 |
6.84 |
2654 |
282 |
W |
QQQ |
1.28 |
1.30 |
1.36 |
1.88 |
2980 |
643 |
W |
312.00 |
QQQ |
7.06 |
7.17 |
6.68 |
7.54 |
1040 |
300 |
W |
QQQ |
1.05 |
1.07 |
1.05 |
1.61 |
2465 |
300 |
W |
313.00 |
QQQ |
7.82 |
7.95 |
7.52 |
8.27 |
758 |
101 |
W |
QQQ |
0.86 |
0.87 |
0.85 |
1.37 |
2982 |
483 |
W |
314.00 |
QQQ |
8.64 |
8.77 |
8.22 |
9.03 |
521 |
155 |
W |
QQQ |
0.70 |
0.71 |
0.69 |
1.16 |
4350 |
474 |
W |
315.00 |
QQQ |
9.48 |
9.61 |
9.13 |
9.82 |
727 |
65 |
W |
QQQ |
0.56 |
0.58 |
0.68 |
0.98 |
1012 |
169 |
W |
316.00 |
QQQ |
10.35 |
10.49 |
10.29 |
10.63 |
495 |
55 |
W |
QQQ |
0.45 |
0.47 |
0.46 |
0.82 |
819 |
104 |
W |
317.00 |
QQQ |
11.23 |
11.43 |
7.90 |
11.47 |
79 |
5 |
W |
QQQ |
0.37 |
0.38 |
0.39 |
0.68 |
979 |
127 |
W |
318.00 |
QQQ |
12.11 |
12.35 |
12.38 |
12.34 |
39 |
15 |
W |
QQQ |
0.30 |
0.31 |
0.30 |
0.56 |
1095 |
70 |
W |
319.00 |
QQQ |
13.03 |
13.29 |
14.01 |
13.22 |
81 |
22 |
W |
QQQ |
0.24 |
0.25 |
0.26 |
0.46 |
901 |
475 |
W |
320.00 |
QQQ |
13.97 |
14.24 |
10.50 |
14.12 |
20 |
2 |
W |
QQQ |
0.19 |
0.21 |
0.21 |
0.38 |
161 |
187 |
W |
321.00 |
QQQ |
14.93 |
15.20 |
10.81 |
15.03 |
16 |
5 |
W |
QQQ |
0.16 |
0.17 |
0.20 |
0.31 |
213 |
161 |
W |
322.00 |
QQQ |
15.89 |
16.16 |
16.88 |
15.96 |
55 |
67 |
W |
QQQ |
0.13 |
0.14 |
0.13 |
0.25 |
913 |
297 |
W |
323.00 |
QQQ |
16.86 |
17.14 |
16.36 |
16.90 |
1 |
64 |
W |
QQQ |
0.10 |
0.11 |
0.12 |
0.20 |
1789 |
79 |
W |
324.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.08 |
0.09 |
0.10 |
0.16 |
962 |
68 |
W |
325.00 |
QQQ |
18.82 |
19.10 |
12.87 |
18.81 |
0 |
3 |
W |
QQQ |
0.06 |
0.08 |
0.09 |
0.13 |
45 |
203 |
W |
326.00 |
QQQ |
19.81 |
20.09 |
13.28 |
19.78 |
0 |
22 |
W |
QQQ |
0.05 |
0.07 |
0.08 |
0.10 |
97 |
99 |
W |
327.00 |
QQQ |
20.81 |
21.13 |
14.15 |
20.75 |
0 |
6 |
W |
QQQ |
0.04 |
0.06 |
0.05 |
0.08 |
29 |
108 |
W |
328.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.05 |
0.05 |
0.06 |
86 |
60 |
W |
329.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.05 |
0.05 |
190 |
167 |
W |
330.00 |
QQQ |
23.80 |
24.13 |
19.86 |
23.70 |
0 |
10 |
W |
No data |
|
|
|
|
|
|
|
331.00 |
QQQ |
24.80 |
25.13 |
23.77 |
24.68 |
1 |
14 |
W |
QQQ |
0.02 |
0.03 |
0.06 |
0.03 |
103 |
77 |
W |
332.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.02 |
12 |
10 |
W |
333.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.08 |
0.02 |
0 |
15 |
W |
334.00 |
QQQ |
27.83 |
28.05 |
24.96 |
27.66 |
0 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.11 |
0.01 |
0 |
35 |
W |
335.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
28 |
5 |
W |
336.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
13 |
11 |
W |
337.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.03 |
0.00 |
55 |
0 |
W |
338.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
10 |
2 |
W |
339.00 |
No data |
|
|
|
|
|
|
|
|
Below are few quick-links for most popular options chains:
|
|
|
Data Provided by HistoricalOptionData.com |
look up stock symbols
option chains
high interest stocks
stock symbols list
volatility trading
what are covered calls
option trading tutorial free
what is a bull call spread
call spreads
stock trade tips
straddle option strategy
the most volatile stocks
stocks introduction
high growth stock
stock market portfolio
options leverage
butterfly diagonals
options strategy
stock symbol list
option volume data
portfolio tracking
historical stock price data
|
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.
|
|