 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.303 |
0.265 |
294.61 |
9.76 |
|
June 27, 2022 - Calls |
|
June 27, 2022 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
31.12 |
31.48 |
28.40 |
31.62 |
6 |
0 |
Q |
263.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
159 |
275 |
Q |
QQQ |
30.13 |
30.48 |
12.49 |
30.62 |
0 |
5 |
Q |
264.00 |
QQQ |
0.01 |
0.02 |
0.03 |
0.01 |
58 |
316 |
Q |
QQQ |
29.13 |
29.47 |
18.18 |
29.62 |
0 |
113 |
Q |
265.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.02 |
223 |
1228 |
Q |
QQQ |
28.13 |
28.48 |
26.57 |
28.62 |
5 |
225 |
Q |
266.00 |
QQQ |
0.01 |
0.03 |
0.01 |
0.02 |
79 |
563 |
Q |
QQQ |
27.13 |
27.48 |
13.90 |
27.62 |
0 |
1 |
Q |
267.00 |
QQQ |
0.01 |
0.03 |
0.02 |
0.02 |
33 |
355 |
Q |
QQQ |
26.14 |
26.48 |
15.04 |
26.62 |
0 |
55 |
Q |
268.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
319 |
439 |
Q |
QQQ |
25.14 |
25.48 |
23.62 |
25.62 |
6 |
44 |
Q |
269.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.01 |
183 |
2579 |
Q |
QQQ |
24.14 |
24.48 |
15.30 |
24.62 |
0 |
168 |
Q |
270.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.03 |
4793 |
4026 |
Q |
QQQ |
23.14 |
23.49 |
20.86 |
23.62 |
5 |
215 |
Q |
271.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
321 |
419 |
Q |
QQQ |
22.15 |
22.49 |
20.68 |
22.62 |
5 |
401 |
Q |
272.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
803 |
854 |
Q |
QQQ |
21.15 |
21.49 |
19.98 |
21.62 |
14 |
346 |
Q |
273.00 |
QQQ |
0.02 |
0.04 |
0.04 |
0.00 |
494 |
992 |
Q |
QQQ |
20.16 |
20.50 |
18.10 |
20.62 |
16 |
474 |
Q |
274.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
820 |
1086 |
Q |
QQQ |
19.16 |
19.43 |
19.35 |
19.62 |
232 |
416 |
Q |
275.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
7346 |
3728 |
Q |
QQQ |
18.16 |
18.52 |
16.69 |
18.62 |
137 |
215 |
Q |
276.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
733 |
937 |
Q |
QQQ |
17.18 |
17.45 |
16.01 |
17.62 |
95 |
547 |
Q |
277.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
1684 |
1150 |
Q |
QQQ |
16.19 |
16.46 |
15.03 |
16.63 |
99 |
457 |
Q |
278.00 |
QQQ |
0.06 |
0.07 |
0.06 |
0.00 |
703 |
1354 |
Q |
QQQ |
15.20 |
15.55 |
14.00 |
15.63 |
162 |
579 |
Q |
279.00 |
QQQ |
0.07 |
0.08 |
0.07 |
0.00 |
2714 |
2058 |
Q |
QQQ |
14.21 |
14.49 |
14.29 |
14.63 |
591 |
961 |
Q |
280.00 |
QQQ |
0.08 |
0.09 |
0.09 |
0.01 |
15060 |
3269 |
Q |
QQQ |
13.23 |
13.58 |
11.70 |
13.64 |
842 |
1412 |
Q |
281.00 |
QQQ |
0.10 |
0.12 |
0.10 |
0.01 |
2220 |
1622 |
Q |
QQQ |
12.26 |
12.54 |
12.41 |
12.65 |
1393 |
1617 |
Q |
282.00 |
QQQ |
0.13 |
0.15 |
0.15 |
0.03 |
2587 |
1797 |
Q |
QQQ |
11.29 |
11.58 |
10.75 |
11.66 |
663 |
1265 |
Q |
283.00 |
QQQ |
0.17 |
0.18 |
0.17 |
0.04 |
5118 |
1828 |
Q |
QQQ |
10.32 |
10.61 |
10.47 |
10.69 |
985 |
1520 |
Q |
284.00 |
QQQ |
0.20 |
0.22 |
0.21 |
0.07 |
2780 |
850 |
Q |
QQQ |
9.38 |
9.67 |
9.57 |
9.73 |
1998 |
2801 |
Q |
285.00 |
QQQ |
0.26 |
0.27 |
0.27 |
0.11 |
8730 |
2345 |
Q |
QQQ |
8.44 |
8.76 |
8.64 |
8.78 |
1806 |
1329 |
Q |
286.00 |
QQQ |
0.33 |
0.35 |
0.34 |
0.16 |
10767 |
766 |
Q |
QQQ |
7.53 |
7.86 |
7.50 |
7.86 |
1675 |
752 |
Q |
287.00 |
QQQ |
0.42 |
0.44 |
0.43 |
0.24 |
8144 |
284 |
Q |
QQQ |
6.79 |
6.89 |
6.80 |
6.97 |
4028 |
1938 |
Q |
288.00 |
QQQ |
0.54 |
0.56 |
0.56 |
0.35 |
15236 |
316 |
Q |
QQQ |
5.94 |
6.03 |
6.09 |
6.12 |
3577 |
1041 |
Q |
289.00 |
QQQ |
0.69 |
0.71 |
0.72 |
0.49 |
11452 |
226 |
Q |
QQQ |
5.13 |
5.22 |
5.17 |
5.30 |
10569 |
2449 |
Q |
290.00 |
QQQ |
0.88 |
0.90 |
0.90 |
0.68 |
21846 |
650 |
Q |
QQQ |
4.37 |
4.45 |
4.39 |
4.54 |
9652 |
1430 |
Q |
291.00 |
QQQ |
1.12 |
1.14 |
1.12 |
0.92 |
11944 |
576 |
Q |
QQQ |
3.67 |
3.74 |
3.64 |
3.84 |
19119 |
1025 |
Q |
292.00 |
QQQ |
1.41 |
1.43 |
1.42 |
1.22 |
20399 |
275 |
Q |
QQQ |
3.05 |
3.07 |
3.03 |
3.20 |
18716 |
1097 |
Q |
293.00 |
QQQ |
1.76 |
1.78 |
1.76 |
1.58 |
9811 |
329 |
Q |
QQQ |
2.47 |
2.49 |
2.42 |
2.63 |
12024 |
1775 |
Q |
294.00 |
QQQ |
2.18 |
2.20 |
2.18 |
2.00 |
3378 |
268 |
Q |
QQQ |
1.95 |
1.97 |
1.96 |
2.12 |
36244 |
12282 |
Q |
295.00 |
QQQ |
2.66 |
2.69 |
2.70 |
2.50 |
1604 |
194 |
Q |
QQQ |
1.50 |
1.52 |
1.48 |
1.69 |
12879 |
345 |
Q |
296.00 |
QQQ |
3.18 |
3.26 |
3.20 |
3.06 |
1384 |
90 |
Q |
QQQ |
1.12 |
1.14 |
1.13 |
1.32 |
5643 |
1246 |
Q |
297.00 |
QQQ |
3.80 |
3.88 |
3.82 |
3.69 |
528 |
235 |
Q |
QQQ |
0.81 |
0.84 |
0.82 |
1.01 |
3185 |
293 |
Q |
298.00 |
QQQ |
4.49 |
4.57 |
4.37 |
4.39 |
966 |
311 |
Q |
QQQ |
0.57 |
0.59 |
0.59 |
0.76 |
2932 |
204 |
Q |
299.00 |
QQQ |
5.24 |
5.34 |
4.92 |
5.14 |
161 |
319 |
Q |
QQQ |
0.39 |
0.41 |
0.39 |
0.56 |
27612 |
21107 |
Q |
300.00 |
QQQ |
6.00 |
6.27 |
6.11 |
5.94 |
542 |
487 |
Q |
QQQ |
0.26 |
0.27 |
0.26 |
0.41 |
2304 |
274 |
Q |
301.00 |
QQQ |
6.84 |
7.15 |
7.15 |
6.78 |
11 |
183 |
Q |
QQQ |
0.16 |
0.18 |
0.17 |
0.29 |
2126 |
320 |
Q |
302.00 |
QQQ |
7.76 |
8.06 |
10.46 |
7.66 |
2 |
383 |
Q |
QQQ |
0.11 |
0.12 |
0.13 |
0.20 |
543 |
208 |
Q |
303.00 |
QQQ |
8.71 |
9.01 |
10.60 |
8.58 |
16 |
203 |
Q |
QQQ |
0.08 |
0.10 |
0.10 |
0.14 |
1004 |
212 |
Q |
304.00 |
QQQ |
9.69 |
9.97 |
12.17 |
9.51 |
38 |
197 |
Q |
QQQ |
0.06 |
0.08 |
0.07 |
0.09 |
1190 |
548 |
Q |
305.00 |
QQQ |
10.59 |
10.95 |
10.80 |
10.47 |
30 |
610 |
Q |
QQQ |
0.05 |
0.06 |
0.06 |
0.06 |
823 |
500 |
Q |
306.00 |
QQQ |
11.58 |
11.93 |
14.22 |
11.44 |
6 |
186 |
Q |
QQQ |
0.04 |
0.06 |
0.04 |
0.04 |
1251 |
212 |
Q |
307.00 |
QQQ |
12.57 |
12.92 |
23.05 |
12.41 |
0 |
553 |
Q |
QQQ |
0.04 |
0.05 |
0.02 |
0.02 |
211 |
107 |
Q |
308.00 |
QQQ |
13.56 |
13.92 |
25.14 |
13.40 |
0 |
29 |
Q |
QQQ |
0.03 |
0.04 |
0.03 |
0.01 |
772 |
129 |
Q |
309.00 |
QQQ |
14.56 |
14.92 |
14.84 |
14.39 |
1 |
62 |
Q |
QQQ |
0.03 |
0.04 |
0.04 |
0.01 |
1047 |
1691 |
Q |
310.00 |
QQQ |
15.56 |
15.91 |
17.35 |
15.38 |
11 |
32 |
Q |
QQQ |
0.02 |
0.03 |
0.03 |
0.01 |
126 |
87 |
Q |
311.00 |
QQQ |
16.56 |
16.91 |
27.61 |
16.38 |
0 |
27 |
Q |
QQQ |
0.02 |
0.03 |
0.02 |
0.00 |
365 |
178 |
Q |
312.00 |
QQQ |
17.55 |
17.90 |
29.86 |
17.38 |
0 |
2 |
Q |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
81 |
89 |
Q |
313.00 |
QQQ |
18.55 |
18.90 |
31.02 |
18.38 |
0 |
1 |
Q |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
1446 |
1614 |
Q |
314.00 |
QQQ |
19.55 |
19.89 |
29.30 |
19.38 |
0 |
5 |
Q |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
413 |
343 |
Q |
315.00 |
QQQ |
20.56 |
20.89 |
23.60 |
20.38 |
12 |
3 |
Q |
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
52 |
268 |
Q |
316.00 |
QQQ |
21.55 |
21.88 |
32.86 |
21.38 |
0 |
0 |
Q |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
221 |
358 |
Q |
317.00 |
QQQ |
22.55 |
22.88 |
25.00 |
22.38 |
10 |
0 |
Q |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
0 |
225 |
Q |
318.00 |
QQQ |
23.54 |
23.88 |
36.17 |
23.38 |
0 |
1 |
Q |
QQQ |
0.00 |
0.01 |
0.06 |
0.00 |
1 |
169 |
Q |
319.00 |
QQQ |
24.55 |
24.88 |
17.80 |
24.37 |
0 |
0 |
Q |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
2 |
279 |
Q |
320.00 |
QQQ |
25.54 |
25.88 |
27.56 |
25.37 |
1 |
3 |
Q |
QQQ |
0.00 |
0.02 |
0.02 |
0.00 |
0 |
156 |
Q |
321.00 |
QQQ |
26.55 |
26.87 |
39.25 |
26.37 |
0 |
0 |
Q |
QQQ |
0.00 |
0.02 |
0.15 |
0.01 |
0 |
80 |
Q |
322.00 |
QQQ |
27.55 |
27.87 |
40.90 |
27.37 |
0 |
0 |
Q |
QQQ |
0.00 |
0.02 |
0.02 |
0.01 |
0 |
193 |
Q |
323.00 |
QQQ |
28.55 |
28.87 |
41.25 |
28.37 |
0 |
0 |
Q |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
142 |
Q |
324.00 |
QQQ |
29.55 |
29.87 |
34.84 |
29.37 |
1 |
0 |
Q |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
702 |
Q |
325.00 |
QQQ |
30.55 |
30.87 |
33.04 |
30.37 |
6 |
0 |
Q |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
45 |
Q |
326.00 |
QQQ |
31.55 |
31.87 |
42.13 |
31.37 |
0 |
0 |
Q |
|
June 29, 2022 - Calls |
|
June 29, 2022 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
31.23 |
31.57 |
20.50 |
31.66 |
0 |
15 |
Q |
263.00 |
QQQ |
0.08 |
0.10 |
0.09 |
0.00 |
127 |
231 |
Q |
QQQ |
30.23 |
30.58 |
27.63 |
30.66 |
4 |
15 |
Q |
264.00 |
QQQ |
0.08 |
0.10 |
0.10 |
0.00 |
23 |
316 |
Q |
QQQ |
29.24 |
29.58 |
17.26 |
29.66 |
0 |
90 |
Q |
265.00 |
QQQ |
0.09 |
0.11 |
0.11 |
0.00 |
456 |
1100 |
Q |
QQQ |
28.24 |
28.59 |
17.91 |
28.66 |
0 |
25 |
Q |
266.00 |
QQQ |
0.10 |
0.12 |
0.11 |
0.00 |
35 |
231 |
Q |
QQQ |
27.26 |
27.60 |
15.95 |
27.66 |
0 |
28 |
Q |
267.00 |
QQQ |
0.11 |
0.13 |
0.13 |
0.00 |
51 |
293 |
Q |
QQQ |
26.27 |
26.62 |
23.62 |
26.66 |
5 |
29 |
Q |
268.00 |
QQQ |
0.12 |
0.14 |
0.14 |
0.00 |
4629 |
5696 |
Q |
QQQ |
25.28 |
25.63 |
13.57 |
25.66 |
0 |
94 |
Q |
269.00 |
QQQ |
0.14 |
0.15 |
0.15 |
0.00 |
12 |
193 |
Q |
QQQ |
24.30 |
24.64 |
24.58 |
24.66 |
10 |
114 |
Q |
270.00 |
QQQ |
0.14 |
0.16 |
0.16 |
0.00 |
7909 |
6536 |
Q |
QQQ |
23.31 |
23.66 |
13.74 |
23.66 |
0 |
103 |
Q |
271.00 |
QQQ |
0.16 |
0.18 |
0.18 |
0.00 |
161 |
225 |
Q |
QQQ |
22.34 |
22.61 |
21.24 |
22.67 |
30 |
167 |
Q |
272.00 |
QQQ |
0.18 |
0.20 |
0.18 |
0.00 |
1858 |
1353 |
Q |
QQQ |
21.36 |
21.63 |
21.20 |
21.67 |
18 |
88 |
Q |
273.00 |
QQQ |
0.21 |
0.22 |
0.21 |
0.01 |
256 |
231 |
Q |
QQQ |
20.39 |
20.74 |
18.19 |
20.67 |
6 |
199 |
Q |
274.00 |
QQQ |
0.24 |
0.25 |
0.24 |
0.01 |
227 |
2385 |
Q |
QQQ |
19.42 |
19.70 |
17.88 |
19.68 |
156 |
545 |
Q |
275.00 |
QQQ |
0.27 |
0.29 |
0.27 |
0.02 |
2099 |
2212 |
Q |
QQQ |
18.46 |
18.81 |
16.33 |
18.69 |
11 |
339 |
Q |
276.00 |
QQQ |
0.31 |
0.33 |
0.31 |
0.02 |
9564 |
9159 |
Q |
QQQ |
17.51 |
17.79 |
17.85 |
17.70 |
37 |
101 |
Q |
277.00 |
QQQ |
0.35 |
0.37 |
0.37 |
0.04 |
1531 |
1135 |
Q |
QQQ |
16.57 |
16.84 |
14.22 |
16.71 |
42 |
512 |
Q |
278.00 |
QQQ |
0.42 |
0.43 |
0.42 |
0.05 |
2528 |
3065 |
Q |
QQQ |
15.64 |
15.92 |
14.78 |
15.74 |
90 |
386 |
Q |
279.00 |
QQQ |
0.48 |
0.50 |
0.50 |
0.07 |
730 |
624 |
Q |
QQQ |
14.80 |
14.99 |
15.20 |
14.77 |
336 |
972 |
Q |
280.00 |
QQQ |
0.56 |
0.58 |
0.58 |
0.10 |
5959 |
2145 |
Q |
QQQ |
13.79 |
14.09 |
14.40 |
13.80 |
85 |
837 |
Q |
281.00 |
QQQ |
0.65 |
0.67 |
0.66 |
0.14 |
1757 |
681 |
Q |
QQQ |
12.89 |
13.19 |
12.99 |
12.86 |
1326 |
1086 |
Q |
282.00 |
QQQ |
0.76 |
0.78 |
0.77 |
0.19 |
2781 |
1637 |
Q |
QQQ |
12.02 |
12.31 |
11.73 |
11.92 |
553 |
544 |
Q |
283.00 |
QQQ |
0.88 |
0.90 |
0.89 |
0.26 |
921 |
629 |
Q |
QQQ |
11.16 |
11.45 |
11.35 |
11.01 |
1614 |
1078 |
Q |
284.00 |
QQQ |
1.02 |
1.04 |
1.03 |
0.34 |
934 |
553 |
Q |
QQQ |
10.33 |
10.61 |
10.62 |
10.11 |
2406 |
2289 |
Q |
285.00 |
QQQ |
1.18 |
1.20 |
1.18 |
0.45 |
4157 |
624 |
Q |
QQQ |
9.63 |
9.72 |
9.65 |
9.24 |
1630 |
1151 |
Q |
286.00 |
QQQ |
1.36 |
1.39 |
1.31 |
0.58 |
4817 |
256 |
Q |
QQQ |
8.83 |
8.91 |
8.95 |
8.40 |
442 |
613 |
Q |
287.00 |
QQQ |
1.57 |
1.59 |
1.59 |
0.74 |
15835 |
304 |
Q |
QQQ |
8.07 |
8.16 |
8.06 |
7.59 |
1175 |
1633 |
Q |
288.00 |
QQQ |
1.80 |
1.82 |
1.82 |
0.93 |
6604 |
389 |
Q |
QQQ |
7.34 |
7.41 |
7.31 |
6.82 |
1821 |
328 |
Q |
289.00 |
QQQ |
2.07 |
2.08 |
2.05 |
1.15 |
4188 |
48 |
Q |
QQQ |
6.66 |
6.69 |
6.68 |
6.09 |
5848 |
2838 |
Q |
290.00 |
QQQ |
2.36 |
2.38 |
2.38 |
1.42 |
4261 |
755 |
Q |
QQQ |
5.99 |
6.02 |
6.02 |
5.39 |
2074 |
235 |
Q |
291.00 |
QQQ |
2.69 |
2.71 |
2.67 |
1.73 |
3640 |
48 |
Q |
QQQ |
5.35 |
5.38 |
5.40 |
4.75 |
3859 |
1203 |
Q |
292.00 |
QQQ |
3.06 |
3.08 |
3.08 |
2.08 |
3275 |
138 |
Q |
QQQ |
4.75 |
4.78 |
4.79 |
4.15 |
4233 |
346 |
Q |
293.00 |
QQQ |
3.45 |
3.48 |
3.44 |
2.48 |
3161 |
59 |
Q |
QQQ |
4.19 |
4.22 |
4.22 |
3.60 |
3863 |
416 |
Q |
294.00 |
QQQ |
3.89 |
3.92 |
3.87 |
2.93 |
1345 |
101 |
Q |
QQQ |
3.67 |
3.69 |
3.65 |
3.09 |
4474 |
1303 |
Q |
295.00 |
QQQ |
4.37 |
4.39 |
4.39 |
3.43 |
2020 |
162 |
Q |
QQQ |
3.18 |
3.20 |
3.19 |
2.64 |
2033 |
1338 |
Q |
296.00 |
QQQ |
4.88 |
4.91 |
4.84 |
3.97 |
536 |
33 |
Q |
QQQ |
2.74 |
2.76 |
2.81 |
2.24 |
2324 |
257 |
Q |
297.00 |
QQQ |
5.41 |
5.48 |
5.16 |
4.57 |
150 |
24 |
Q |
QQQ |
2.33 |
2.35 |
2.36 |
1.88 |
2020 |
464 |
Q |
298.00 |
QQQ |
6.03 |
6.06 |
5.97 |
5.21 |
121 |
115 |
Q |
QQQ |
1.97 |
1.99 |
1.96 |
1.56 |
2630 |
529 |
Q |
299.00 |
QQQ |
6.64 |
6.71 |
6.60 |
5.89 |
82 |
42 |
Q |
QQQ |
1.64 |
1.66 |
1.66 |
1.29 |
3885 |
8335 |
Q |
300.00 |
QQQ |
7.30 |
7.38 |
7.25 |
6.62 |
151 |
1044 |
Q |
QQQ |
1.36 |
1.38 |
1.36 |
1.05 |
1264 |
88 |
Q |
301.00 |
QQQ |
8.03 |
8.10 |
9.26 |
7.38 |
24 |
0 |
Q |
QQQ |
1.11 |
1.13 |
1.12 |
0.85 |
1970 |
306 |
Q |
302.00 |
QQQ |
8.77 |
8.86 |
8.78 |
8.18 |
70 |
268 |
Q |
QQQ |
0.90 |
0.92 |
0.90 |
0.68 |
421 |
77 |
Q |
303.00 |
QQQ |
9.49 |
9.77 |
11.54 |
9.01 |
15 |
2 |
Q |
QQQ |
0.73 |
0.75 |
0.75 |
0.54 |
307 |
130 |
Q |
304.00 |
QQQ |
10.31 |
10.60 |
10.22 |
9.87 |
51 |
96 |
Q |
QQQ |
0.57 |
0.60 |
0.61 |
0.43 |
829 |
656 |
Q |
305.00 |
QQQ |
11.16 |
11.45 |
11.43 |
10.76 |
8 |
91 |
Q |
QQQ |
0.46 |
0.48 |
0.47 |
0.33 |
285 |
190 |
Q |
306.00 |
QQQ |
12.05 |
12.33 |
35.94 |
11.66 |
0 |
220 |
Q |
QQQ |
0.37 |
0.39 |
0.37 |
0.26 |
539 |
44 |
Q |
307.00 |
QQQ |
12.88 |
13.23 |
13.00 |
12.59 |
1 |
1 |
Q |
QQQ |
0.29 |
0.31 |
0.29 |
0.20 |
120 |
232 |
Q |
308.00 |
QQQ |
13.80 |
14.16 |
19.00 |
13.53 |
4 |
176 |
Q |
QQQ |
0.23 |
0.25 |
0.24 |
0.15 |
43 |
9 |
Q |
309.00 |
QQQ |
14.74 |
15.11 |
25.87 |
14.48 |
0 |
23 |
Q |
QQQ |
0.18 |
0.20 |
0.20 |
0.11 |
145 |
656 |
Q |
310.00 |
QQQ |
15.70 |
16.06 |
25.76 |
15.44 |
0 |
437 |
Q |
QQQ |
0.15 |
0.17 |
0.17 |
0.08 |
62 |
16 |
Q |
311.00 |
QQQ |
16.66 |
17.02 |
27.75 |
16.41 |
0 |
9 |
Q |
QQQ |
0.12 |
0.14 |
0.09 |
0.06 |
6 |
274 |
Q |
312.00 |
QQQ |
17.64 |
18.00 |
18.14 |
17.39 |
2 |
89 |
Q |
QQQ |
0.10 |
0.13 |
0.07 |
0.04 |
74 |
27 |
Q |
313.00 |
QQQ |
18.62 |
18.98 |
19.35 |
18.37 |
3 |
0 |
Q |
QQQ |
0.09 |
0.11 |
0.08 |
0.03 |
8 |
870 |
Q |
314.00 |
QQQ |
19.60 |
19.96 |
12.97 |
19.36 |
0 |
24 |
Q |
QQQ |
0.08 |
0.09 |
0.08 |
0.02 |
48 |
336 |
Q |
315.00 |
QQQ |
20.59 |
20.95 |
30.78 |
20.35 |
0 |
37 |
Q |
QQQ |
0.07 |
0.08 |
0.05 |
0.02 |
2 |
428 |
Q |
316.00 |
QQQ |
21.58 |
21.93 |
35.45 |
21.35 |
0 |
40 |
Q |
QQQ |
0.06 |
0.07 |
0.06 |
0.01 |
3 |
5 |
Q |
317.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.05 |
0.07 |
0.06 |
0.01 |
152 |
214 |
Q |
318.00 |
QQQ |
23.56 |
23.92 |
34.87 |
23.34 |
0 |
19 |
Q |
QQQ |
0.04 |
0.05 |
0.04 |
0.00 |
31 |
1089 |
Q |
320.00 |
QQQ |
25.56 |
25.91 |
38.20 |
25.33 |
0 |
36 |
Q |
QQQ |
0.03 |
0.05 |
0.04 |
0.00 |
16 |
0 |
Q |
321.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.05 |
0.05 |
0.00 |
256 |
826 |
Q |
322.00 |
QQQ |
27.55 |
27.90 |
39.00 |
27.33 |
0 |
5 |
Q |
No data |
|
|
|
|
|
|
|
323.00 |
QQQ |
28.56 |
28.89 |
31.06 |
28.33 |
600 |
0 |
Q |
QQQ |
0.02 |
0.04 |
0.02 |
0.00 |
4 |
876 |
Q |
324.00 |
QQQ |
29.56 |
29.90 |
40.95 |
29.33 |
0 |
0 |
Q |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
21 |
470 |
Q |
325.00 |
QQQ |
30.55 |
30.90 |
54.13 |
30.33 |
0 |
0 |
Q |
QQQ |
0.02 |
0.03 |
0.07 |
0.00 |
0 |
911 |
Q |
326.00 |
QQQ |
31.55 |
31.89 |
38.00 |
31.33 |
2 |
0 |
Q |
|
June 30, 2022 - Calls |
|
June 30, 2022 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
31.32 |
31.67 |
20.11 |
31.69 |
0 |
40 |
Q |
263.00 |
QQQ |
0.13 |
0.15 |
0.13 |
0.00 |
587 |
1284 |
Q |
QQQ |
30.33 |
30.68 |
14.74 |
30.69 |
0 |
16 |
Q |
264.00 |
QQQ |
0.14 |
0.16 |
0.15 |
0.00 |
88 |
983 |
Q |
QQQ |
29.35 |
29.69 |
26.85 |
29.69 |
5 |
135 |
Q |
265.00 |
QQQ |
0.15 |
0.17 |
0.16 |
0.00 |
665 |
10732 |
Q |
QQQ |
28.36 |
28.63 |
25.84 |
28.69 |
15 |
34 |
Q |
266.00 |
QQQ |
0.17 |
0.18 |
0.23 |
0.00 |
15 |
457 |
Q |
QQQ |
27.38 |
27.73 |
12.57 |
27.69 |
0 |
104 |
Q |
267.00 |
QQQ |
0.18 |
0.20 |
0.19 |
0.00 |
52 |
636 |
Q |
QQQ |
26.40 |
26.75 |
27.00 |
26.69 |
9 |
636 |
Q |
268.00 |
QQQ |
0.20 |
0.22 |
0.24 |
0.00 |
280 |
3415 |
Q |
QQQ |
25.42 |
25.76 |
13.92 |
25.69 |
0 |
172 |
Q |
269.00 |
QQQ |
0.23 |
0.24 |
0.26 |
0.00 |
432 |
640 |
Q |
QQQ |
24.45 |
24.72 |
24.44 |
24.70 |
134 |
5178 |
Q |
270.00 |
QQQ |
0.25 |
0.27 |
0.25 |
0.01 |
3921 |
46324 |
Q |
QQQ |
23.48 |
23.82 |
11.91 |
23.70 |
0 |
35 |
Q |
271.00 |
QQQ |
0.28 |
0.30 |
0.30 |
0.01 |
77 |
433 |
Q |
QQQ |
22.52 |
22.86 |
21.36 |
22.70 |
2 |
564 |
Q |
272.00 |
QQQ |
0.31 |
0.33 |
0.33 |
0.01 |
206 |
6402 |
Q |
QQQ |
21.56 |
21.90 |
11.22 |
21.71 |
0 |
40 |
Q |
273.00 |
QQQ |
0.35 |
0.37 |
0.36 |
0.02 |
183 |
260 |
Q |
QQQ |
20.60 |
20.88 |
19.23 |
20.72 |
12 |
603 |
Q |
274.00 |
QQQ |
0.40 |
0.42 |
0.40 |
0.03 |
158 |
1882 |
Q |
QQQ |
19.66 |
19.94 |
18.30 |
19.73 |
101 |
3472 |
Q |
275.00 |
QQQ |
0.45 |
0.48 |
0.47 |
0.04 |
2580 |
21441 |
Q |
QQQ |
18.71 |
19.00 |
17.54 |
18.75 |
25 |
723 |
Q |
276.00 |
QQQ |
0.52 |
0.54 |
0.57 |
0.05 |
349 |
1623 |
Q |
QQQ |
17.79 |
18.14 |
16.05 |
17.77 |
6 |
107 |
Q |
277.00 |
QQQ |
0.59 |
0.61 |
0.61 |
0.08 |
1264 |
379 |
Q |
QQQ |
16.87 |
17.16 |
17.33 |
16.80 |
69 |
689 |
Q |
278.00 |
QQQ |
0.67 |
0.70 |
0.73 |
0.10 |
2620 |
10013 |
Q |
QQQ |
15.97 |
16.25 |
11.91 |
15.83 |
6 |
130 |
Q |
279.00 |
QQQ |
0.77 |
0.79 |
0.76 |
0.14 |
145 |
852 |
Q |
QQQ |
15.07 |
15.36 |
15.19 |
14.88 |
395 |
4904 |
Q |
280.00 |
QQQ |
0.87 |
0.90 |
0.87 |
0.18 |
4611 |
20602 |
Q |
QQQ |
14.19 |
14.48 |
12.44 |
13.93 |
105 |
430 |
Q |
281.00 |
QQQ |
0.99 |
1.02 |
1.00 |
0.24 |
121 |
580 |
Q |
QQQ |
13.33 |
13.61 |
13.68 |
13.01 |
488 |
3847 |
Q |
282.00 |
QQQ |
1.12 |
1.15 |
1.15 |
0.31 |
1353 |
6218 |
Q |
QQQ |
12.48 |
12.77 |
11.45 |
12.10 |
185 |
10868 |
Q |
283.00 |
QQQ |
1.27 |
1.31 |
1.33 |
0.40 |
490 |
613 |
Q |
QQQ |
11.76 |
11.86 |
11.90 |
11.20 |
176 |
1978 |
Q |
284.00 |
QQQ |
1.44 |
1.48 |
1.44 |
0.51 |
382 |
1303 |
Q |
QQQ |
10.95 |
11.04 |
10.96 |
10.34 |
4308 |
7604 |
Q |
285.00 |
QQQ |
1.63 |
1.67 |
1.64 |
0.64 |
6678 |
14555 |
Q |
QQQ |
10.17 |
10.25 |
10.17 |
9.49 |
401 |
2589 |
Q |
286.00 |
QQQ |
1.84 |
1.88 |
1.85 |
0.80 |
966 |
1246 |
Q |
QQQ |
9.41 |
9.48 |
9.35 |
8.68 |
338 |
825 |
Q |
287.00 |
QQQ |
2.08 |
2.12 |
2.09 |
0.98 |
1684 |
225 |
Q |
QQQ |
8.67 |
8.75 |
8.69 |
7.90 |
681 |
3009 |
Q |
288.00 |
QQQ |
2.36 |
2.38 |
2.40 |
1.20 |
3428 |
3448 |
Q |
QQQ |
7.96 |
8.04 |
7.87 |
7.15 |
438 |
255 |
Q |
289.00 |
QQQ |
2.63 |
2.67 |
2.55 |
1.45 |
858 |
122 |
Q |
QQQ |
7.28 |
7.35 |
7.60 |
6.44 |
6677 |
40876 |
Q |
290.00 |
QQQ |
2.95 |
2.99 |
2.98 |
1.74 |
8335 |
8997 |
Q |
QQQ |
6.63 |
6.70 |
6.74 |
5.76 |
962 |
417 |
Q |
291.00 |
QQQ |
3.30 |
3.34 |
3.31 |
2.07 |
630 |
217 |
Q |
QQQ |
6.01 |
6.07 |
6.05 |
5.13 |
3652 |
1585 |
Q |
292.00 |
QQQ |
3.68 |
3.72 |
3.55 |
2.44 |
2941 |
658 |
Q |
QQQ |
5.42 |
5.48 |
5.47 |
4.54 |
1849 |
244 |
Q |
293.00 |
QQQ |
4.08 |
4.13 |
4.08 |
2.85 |
339 |
180 |
Q |
QQQ |
4.87 |
4.92 |
5.12 |
4.00 |
432 |
2693 |
Q |
294.00 |
QQQ |
4.52 |
4.57 |
4.48 |
3.30 |
399 |
979 |
Q |
QQQ |
4.34 |
4.39 |
4.35 |
3.49 |
13194 |
29549 |
Q |
295.00 |
QQQ |
4.99 |
5.05 |
5.02 |
3.80 |
519 |
16620 |
Q |
QQQ |
3.85 |
3.90 |
3.98 |
3.04 |
642 |
962 |
Q |
296.00 |
QQQ |
5.50 |
5.56 |
5.45 |
4.34 |
805 |
406 |
Q |
QQQ |
3.39 |
3.43 |
3.51 |
2.62 |
380 |
378 |
Q |
297.00 |
QQQ |
6.04 |
6.10 |
6.91 |
4.92 |
22 |
0 |
Q |
QQQ |
2.97 |
3.01 |
2.98 |
2.25 |
869 |
1434 |
Q |
298.00 |
QQQ |
6.61 |
6.68 |
6.67 |
5.55 |
200 |
2036 |
Q |
QQQ |
2.58 |
2.62 |
2.65 |
1.91 |
508 |
362 |
Q |
299.00 |
QQQ |
7.22 |
7.29 |
7.15 |
6.21 |
20 |
19 |
Q |
QQQ |
2.24 |
2.26 |
2.25 |
1.62 |
16183 |
33065 |
Q |
300.00 |
QQQ |
7.86 |
7.93 |
7.90 |
6.92 |
694 |
25366 |
Q |
QQQ |
1.90 |
1.94 |
1.99 |
1.36 |
889 |
58 |
Q |
301.00 |
QQQ |
8.53 |
8.62 |
8.71 |
7.66 |
37 |
5 |
Q |
QQQ |
1.62 |
1.65 |
1.65 |
1.13 |
1471 |
1573 |
Q |
302.00 |
QQQ |
9.26 |
9.33 |
9.00 |
8.43 |
66 |
1189 |
Q |
QQQ |
1.36 |
1.40 |
1.38 |
0.94 |
7687 |
35 |
Q |
303.00 |
QQQ |
10.00 |
10.08 |
11.16 |
9.24 |
11 |
1 |
Q |
QQQ |
1.14 |
1.17 |
1.18 |
0.77 |
189 |
822 |
Q |
304.00 |
QQQ |
10.69 |
10.96 |
12.58 |
10.07 |
42 |
546 |
Q |
QQQ |
0.95 |
0.98 |
0.97 |
0.63 |
5938 |
13350 |
Q |
305.00 |
QQQ |
11.49 |
11.75 |
11.25 |
10.93 |
34 |
3228 |
Q |
QQQ |
0.78 |
0.82 |
0.60 |
0.51 |
361 |
761 |
Q |
306.00 |
QQQ |
12.33 |
12.61 |
24.19 |
11.81 |
0 |
792 |
Q |
QQQ |
0.65 |
0.68 |
0.66 |
0.41 |
629 |
8 |
Q |
307.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.53 |
0.56 |
0.56 |
0.32 |
1020 |
2298 |
Q |
308.00 |
QQQ |
14.08 |
14.36 |
23.02 |
13.62 |
0 |
1632 |
Q |
QQQ |
0.43 |
0.46 |
0.39 |
0.26 |
292 |
205 |
Q |
309.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.35 |
0.38 |
0.36 |
0.20 |
1895 |
18004 |
Q |
310.00 |
QQQ |
15.92 |
16.20 |
18.30 |
15.50 |
20 |
10186 |
Q |
QQQ |
0.29 |
0.31 |
0.21 |
0.16 |
49 |
202 |
Q |
311.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.24 |
0.26 |
0.17 |
0.12 |
126 |
4399 |
Q |
312.00 |
QQQ |
17.73 |
18.09 |
19.42 |
17.42 |
1 |
672 |
Q |
QQQ |
0.20 |
0.22 |
0.23 |
0.09 |
13 |
34 |
Q |
313.00 |
QQQ |
18.70 |
19.06 |
29.70 |
18.39 |
0 |
4 |
Q |
QQQ |
0.17 |
0.19 |
0.12 |
0.07 |
35 |
892 |
Q |
314.00 |
QQQ |
19.66 |
20.02 |
21.72 |
19.37 |
3 |
710 |
Q |
QQQ |
0.14 |
0.15 |
0.14 |
0.05 |
79 |
7246 |
Q |
315.00 |
QQQ |
20.72 |
21.00 |
23.54 |
20.35 |
14 |
1210 |
Q |
QQQ |
0.12 |
0.14 |
0.10 |
0.04 |
5 |
1986 |
Q |
316.00 |
QQQ |
21.62 |
21.98 |
34.56 |
21.34 |
0 |
231 |
Q |
QQQ |
0.10 |
0.12 |
0.11 |
0.03 |
10 |
5 |
Q |
317.00 |
QQQ |
22.60 |
22.96 |
34.15 |
22.33 |
0 |
10 |
Q |
QQQ |
0.09 |
0.11 |
0.10 |
0.02 |
23 |
1288 |
Q |
318.00 |
QQQ |
23.59 |
23.94 |
26.74 |
23.32 |
1 |
197 |
Q |
QQQ |
0.08 |
0.10 |
0.07 |
0.02 |
2 |
0 |
Q |
319.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.07 |
0.09 |
0.05 |
0.01 |
54 |
11339 |
Q |
320.00 |
QQQ |
25.58 |
25.92 |
25.78 |
25.31 |
13 |
6007 |
Q |
QQQ |
0.06 |
0.08 |
0.05 |
0.01 |
34 |
1259 |
Q |
321.00 |
QQQ |
26.57 |
26.92 |
28.50 |
26.30 |
4 |
78 |
Q |
QQQ |
0.06 |
0.07 |
0.05 |
0.01 |
10 |
2390 |
Q |
322.00 |
QQQ |
27.57 |
27.92 |
38.36 |
27.30 |
0 |
9 |
Q |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
30 |
1297 |
Q |
323.00 |
QQQ |
28.56 |
28.91 |
31.50 |
28.30 |
1 |
7 |
Q |
QQQ |
0.04 |
0.06 |
0.04 |
0.00 |
1 |
1176 |
Q |
324.00 |
QQQ |
29.56 |
29.90 |
41.60 |
29.30 |
0 |
62 |
Q |
QQQ |
0.04 |
0.05 |
0.04 |
0.00 |
236 |
9155 |
Q |
325.00 |
QQQ |
30.55 |
30.90 |
33.60 |
30.30 |
13 |
573 |
Q |
QQQ |
0.04 |
0.05 |
0.03 |
0.00 |
2 |
1887 |
Q |
326.00 |
QQQ |
31.55 |
31.90 |
42.56 |
31.29 |
0 |
43 |
Q |
|
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.
|
|