 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.262 |
0.360 |
328.59 |
0.48 |
|
January 29, 2021 - Calls |
|
January 29, 2021 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
36.31 |
37.13 |
32.30 |
34.59 |
0 |
41 |
W |
294.00 |
QQQ |
0.00 |
0.08 |
0.05 |
0.00 |
205 |
983 |
W |
QQQ |
35.32 |
36.13 |
34.22 |
33.59 |
2 |
130 |
W |
295.00 |
QQQ |
0.04 |
0.07 |
0.05 |
0.00 |
156 |
20933 |
W |
QQQ |
34.32 |
35.13 |
31.46 |
32.59 |
0 |
73 |
W |
296.00 |
QQQ |
0.01 |
0.08 |
0.04 |
0.00 |
33 |
16180 |
W |
QQQ |
33.37 |
34.13 |
31.75 |
31.59 |
2 |
11 |
W |
297.00 |
QQQ |
0.05 |
0.08 |
0.05 |
0.00 |
14 |
761 |
W |
QQQ |
32.84 |
33.63 |
28.15 |
31.09 |
0 |
41 |
W |
297.50 |
QQQ |
0.04 |
0.06 |
0.06 |
0.00 |
30 |
925 |
W |
QQQ |
32.53 |
33.12 |
30.34 |
30.59 |
0 |
46 |
W |
298.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.00 |
49 |
9138 |
W |
QQQ |
31.39 |
32.03 |
29.24 |
29.59 |
0 |
32 |
W |
299.00 |
QQQ |
0.05 |
0.07 |
0.06 |
0.00 |
285 |
1631 |
W |
QQQ |
30.55 |
30.96 |
30.04 |
28.59 |
32 |
681 |
W |
300.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
2891 |
18196 |
W |
QQQ |
29.49 |
30.13 |
28.01 |
27.59 |
2 |
21 |
W |
301.00 |
QQQ |
0.05 |
0.07 |
0.05 |
0.00 |
79 |
1254 |
W |
QQQ |
28.57 |
29.09 |
24.61 |
26.59 |
0 |
234 |
W |
302.00 |
QQQ |
0.05 |
0.08 |
0.08 |
0.00 |
437 |
5362 |
W |
QQQ |
27.98 |
28.39 |
20.00 |
26.09 |
0 |
696 |
W |
302.50 |
QQQ |
0.06 |
0.08 |
0.09 |
0.00 |
30 |
1928 |
W |
QQQ |
27.42 |
27.94 |
27.04 |
25.59 |
0 |
90 |
W |
303.00 |
QQQ |
0.06 |
0.09 |
0.09 |
0.00 |
1142 |
8034 |
W |
QQQ |
26.41 |
27.14 |
24.79 |
24.60 |
11 |
96 |
W |
304.00 |
QQQ |
0.06 |
0.09 |
0.09 |
0.00 |
84 |
1411 |
W |
QQQ |
25.58 |
26.14 |
24.73 |
23.60 |
131 |
372 |
W |
305.00 |
QQQ |
0.07 |
0.10 |
0.07 |
0.01 |
649 |
13093 |
W |
QQQ |
24.57 |
25.10 |
22.64 |
22.60 |
23 |
232 |
W |
306.00 |
QQQ |
0.08 |
0.11 |
0.08 |
0.01 |
128 |
12160 |
W |
QQQ |
23.63 |
24.15 |
20.95 |
21.61 |
4 |
655 |
W |
307.00 |
QQQ |
0.09 |
0.11 |
0.15 |
0.01 |
1104 |
4884 |
W |
QQQ |
23.06 |
23.64 |
21.91 |
21.11 |
6 |
181 |
W |
307.50 |
QQQ |
0.09 |
0.11 |
0.16 |
0.02 |
722 |
1992 |
W |
QQQ |
22.59 |
22.91 |
21.28 |
20.61 |
19 |
787 |
W |
308.00 |
QQQ |
0.10 |
0.11 |
0.12 |
0.02 |
486 |
17477 |
W |
QQQ |
21.48 |
21.99 |
19.94 |
19.62 |
28 |
768 |
W |
309.00 |
QQQ |
0.11 |
0.13 |
0.16 |
0.03 |
668 |
4744 |
W |
QQQ |
20.63 |
20.95 |
20.67 |
18.63 |
141 |
13418 |
W |
310.00 |
QQQ |
0.12 |
0.14 |
0.14 |
0.04 |
2917 |
20261 |
W |
QQQ |
19.53 |
19.97 |
17.74 |
17.65 |
23 |
3374 |
W |
311.00 |
QQQ |
0.14 |
0.16 |
0.16 |
0.06 |
520 |
7931 |
W |
QQQ |
18.71 |
19.18 |
16.92 |
16.68 |
35 |
665 |
W |
312.00 |
QQQ |
0.16 |
0.18 |
0.16 |
0.08 |
304 |
3453 |
W |
QQQ |
18.22 |
18.70 |
16.84 |
16.19 |
15 |
410 |
W |
312.50 |
QQQ |
0.18 |
0.19 |
0.21 |
0.10 |
133 |
3932 |
W |
QQQ |
17.72 |
18.20 |
15.71 |
15.71 |
9 |
3892 |
W |
313.00 |
QQQ |
0.19 |
0.21 |
0.21 |
0.12 |
747 |
6304 |
W |
QQQ |
16.77 |
17.06 |
16.66 |
14.75 |
47 |
1771 |
W |
314.00 |
QQQ |
0.22 |
0.24 |
0.25 |
0.16 |
528 |
5354 |
W |
QQQ |
15.74 |
16.07 |
15.71 |
13.80 |
377 |
6729 |
W |
315.00 |
QQQ |
0.26 |
0.28 |
0.26 |
0.21 |
2435 |
13260 |
W |
QQQ |
14.86 |
15.31 |
13.06 |
12.86 |
146 |
2792 |
W |
316.00 |
QQQ |
0.30 |
0.32 |
0.33 |
0.27 |
1361 |
4653 |
W |
QQQ |
13.75 |
14.20 |
14.00 |
11.95 |
234 |
3030 |
W |
317.00 |
QQQ |
0.35 |
0.38 |
0.45 |
0.35 |
5636 |
6176 |
W |
QQQ |
13.44 |
13.89 |
13.20 |
11.49 |
12 |
643 |
W |
317.50 |
QQQ |
0.38 |
0.41 |
0.46 |
0.40 |
495 |
1553 |
W |
QQQ |
12.91 |
13.25 |
12.75 |
11.05 |
74 |
2428 |
W |
318.00 |
QQQ |
0.41 |
0.44 |
0.44 |
0.46 |
3220 |
7226 |
W |
QQQ |
12.04 |
12.41 |
12.00 |
10.17 |
19 |
1448 |
W |
319.00 |
QQQ |
0.49 |
0.52 |
0.51 |
0.58 |
2102 |
2161 |
W |
QQQ |
11.14 |
11.40 |
11.21 |
9.32 |
4402 |
10448 |
W |
320.00 |
QQQ |
0.59 |
0.60 |
0.59 |
0.73 |
11153 |
14665 |
W |
QQQ |
10.24 |
10.48 |
10.20 |
8.50 |
262 |
1804 |
W |
321.00 |
QQQ |
0.67 |
0.70 |
0.71 |
0.91 |
3648 |
4617 |
W |
QQQ |
9.36 |
9.68 |
9.00 |
7.71 |
339 |
1747 |
W |
322.00 |
QQQ |
0.79 |
0.80 |
0.81 |
1.12 |
2760 |
4994 |
W |
QQQ |
8.86 |
9.26 |
8.27 |
7.33 |
149 |
1426 |
W |
322.50 |
QQQ |
0.85 |
0.88 |
0.88 |
1.24 |
2057 |
1811 |
W |
QQQ |
8.50 |
8.76 |
8.49 |
6.95 |
441 |
2234 |
W |
323.00 |
QQQ |
0.93 |
0.96 |
0.93 |
1.36 |
2897 |
3631 |
W |
QQQ |
7.71 |
7.99 |
7.46 |
6.24 |
980 |
3545 |
W |
324.00 |
QQQ |
1.10 |
1.16 |
1.11 |
1.65 |
6816 |
9252 |
W |
QQQ |
6.79 |
7.07 |
7.00 |
5.56 |
1816 |
18377 |
W |
325.00 |
QQQ |
1.30 |
1.36 |
1.31 |
1.97 |
10720 |
7554 |
W |
QQQ |
6.07 |
6.35 |
6.25 |
4.93 |
1250 |
4264 |
W |
326.00 |
QQQ |
1.53 |
1.59 |
1.60 |
2.34 |
6117 |
4232 |
W |
QQQ |
5.42 |
5.58 |
5.49 |
4.34 |
2154 |
3581 |
W |
327.00 |
QQQ |
1.80 |
1.87 |
1.81 |
2.75 |
4467 |
1892 |
W |
QQQ |
5.04 |
5.20 |
4.80 |
4.06 |
1242 |
4562 |
W |
327.50 |
QQQ |
1.93 |
2.01 |
2.00 |
2.97 |
2515 |
922 |
W |
QQQ |
4.72 |
4.91 |
4.64 |
3.79 |
6562 |
6063 |
W |
328.00 |
QQQ |
2.09 |
2.17 |
2.15 |
3.20 |
9640 |
1166 |
W |
QQQ |
4.06 |
4.20 |
4.16 |
3.30 |
11711 |
6264 |
W |
329.00 |
QQQ |
2.42 |
2.52 |
2.54 |
3.71 |
5708 |
1233 |
W |
QQQ |
3.50 |
3.59 |
3.54 |
2.84 |
15633 |
24704 |
W |
330.00 |
QQQ |
2.82 |
2.92 |
2.85 |
4.25 |
2589 |
1229 |
W |
QQQ |
2.94 |
3.06 |
2.96 |
2.43 |
4090 |
3442 |
W |
331.00 |
QQQ |
3.26 |
3.39 |
3.34 |
4.84 |
574 |
372 |
W |
QQQ |
2.47 |
2.56 |
2.51 |
2.07 |
3417 |
9701 |
W |
332.00 |
QQQ |
3.78 |
3.87 |
3.84 |
5.48 |
229 |
486 |
W |
QQQ |
2.25 |
2.35 |
2.25 |
1.90 |
1100 |
1699 |
W |
332.50 |
QQQ |
4.06 |
4.20 |
4.94 |
5.81 |
386 |
194 |
W |
QQQ |
2.05 |
2.13 |
1.98 |
1.74 |
1541 |
7828 |
W |
333.00 |
QQQ |
4.34 |
4.52 |
5.64 |
6.15 |
224 |
219 |
W |
QQQ |
1.70 |
1.75 |
1.70 |
1.46 |
2278 |
4644 |
W |
334.00 |
QQQ |
4.88 |
5.17 |
6.29 |
6.87 |
48 |
197 |
W |
QQQ |
1.38 |
1.42 |
1.40 |
1.21 |
13251 |
10073 |
W |
335.00 |
QQQ |
5.54 |
5.86 |
5.93 |
7.62 |
129 |
536 |
W |
QQQ |
1.09 |
1.13 |
1.01 |
1.00 |
2120 |
4087 |
W |
336.00 |
QQQ |
6.25 |
6.57 |
6.68 |
8.41 |
854 |
152 |
W |
QQQ |
0.85 |
0.89 |
0.87 |
0.82 |
1244 |
4753 |
W |
337.00 |
QQQ |
7.00 |
7.36 |
9.05 |
9.22 |
37 |
84 |
W |
QQQ |
0.75 |
0.80 |
0.75 |
0.73 |
1434 |
15305 |
W |
337.50 |
QQQ |
7.41 |
7.82 |
8.90 |
9.64 |
0 |
5 |
W |
QQQ |
0.67 |
0.69 |
0.66 |
0.66 |
1157 |
2175 |
W |
338.00 |
QQQ |
7.88 |
8.20 |
9.65 |
10.07 |
6 |
24 |
W |
QQQ |
0.51 |
0.53 |
0.47 |
0.53 |
606 |
2278 |
W |
339.00 |
QQQ |
8.71 |
8.96 |
10.32 |
10.94 |
46 |
19 |
W |
QQQ |
0.37 |
0.40 |
0.36 |
0.42 |
1045 |
5104 |
W |
340.00 |
QQQ |
9.59 |
9.89 |
9.65 |
11.83 |
165 |
66 |
W |
QQQ |
0.28 |
0.31 |
0.30 |
0.33 |
312 |
1294 |
W |
341.00 |
QQQ |
10.24 |
10.96 |
12.21 |
12.74 |
1 |
54 |
W |
QQQ |
0.21 |
0.24 |
0.16 |
0.26 |
125 |
750 |
W |
342.00 |
QQQ |
11.16 |
11.89 |
12.18 |
13.67 |
0 |
1 |
W |
QQQ |
0.19 |
0.21 |
0.14 |
0.23 |
112 |
1444 |
W |
342.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.16 |
0.20 |
0.11 |
0.20 |
37 |
76 |
W |
343.00 |
QQQ |
12.17 |
12.83 |
17.36 |
14.61 |
0 |
5 |
W |
QQQ |
0.12 |
0.16 |
0.12 |
0.16 |
116 |
696 |
W |
344.00 |
QQQ |
13.08 |
13.64 |
17.10 |
15.57 |
0 |
118 |
W |
QQQ |
0.09 |
0.12 |
0.06 |
0.12 |
1008 |
3401 |
W |
345.00 |
QQQ |
14.09 |
14.58 |
17.57 |
16.53 |
11 |
241 |
W |
QQQ |
0.07 |
0.10 |
0.05 |
0.09 |
983 |
430 |
W |
346.00 |
QQQ |
15.02 |
15.72 |
17.81 |
17.50 |
1 |
1 |
W |
QQQ |
0.05 |
0.08 |
0.03 |
0.07 |
9 |
356 |
W |
347.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.05 |
0.07 |
0.03 |
0.06 |
81 |
236 |
W |
347.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.04 |
0.07 |
0.03 |
0.05 |
659 |
7517 |
W |
348.00 |
QQQ |
16.98 |
17.70 |
20.22 |
19.46 |
2 |
0 |
W |
QQQ |
0.03 |
0.05 |
0.02 |
0.03 |
878 |
15116 |
W |
350.00 |
QQQ |
18.96 |
19.69 |
21.79 |
21.44 |
1 |
32 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
1059 |
2410 |
W |
352.50 |
QQQ |
21.44 |
22.17 |
24.29 |
23.92 |
1 |
0 |
W |
QQQ |
0.00 |
0.05 |
0.01 |
0.00 |
11 |
2344 |
W |
355.00 |
QQQ |
23.95 |
24.66 |
43.75 |
26.41 |
0 |
0 |
W |
QQQ |
0.00 |
0.05 |
0.01 |
0.00 |
0 |
1371 |
W |
357.50 |
No data |
|
|
|
|
|
|
|
No data |
|
|
|
|
|
|
|
360.00 |
QQQ |
28.93 |
29.66 |
31.79 |
31.41 |
1 |
1 |
W |
|
February 5, 2021 - Calls |
|
February 5, 2021 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
36.66 |
37.44 |
34.67 |
34.77 |
0 |
4 |
W |
294.00 |
QQQ |
0.30 |
0.37 |
0.40 |
0.16 |
12 |
518 |
W |
QQQ |
35.75 |
36.43 |
35.73 |
33.80 |
3 |
30 |
W |
295.00 |
QQQ |
0.33 |
0.39 |
0.42 |
0.19 |
2479 |
3288 |
W |
QQQ |
34.72 |
35.47 |
33.14 |
32.83 |
1 |
17 |
W |
296.00 |
QQQ |
0.34 |
0.42 |
0.42 |
0.22 |
104 |
477 |
W |
QQQ |
33.69 |
34.49 |
28.92 |
31.87 |
0 |
128 |
W |
297.00 |
QQQ |
0.38 |
0.44 |
0.44 |
0.26 |
15 |
448 |
W |
QQQ |
33.22 |
33.91 |
20.68 |
31.39 |
0 |
14 |
W |
297.50 |
QQQ |
0.39 |
0.45 |
0.45 |
0.28 |
1 |
511 |
W |
QQQ |
32.82 |
33.48 |
28.19 |
30.91 |
0 |
11 |
W |
298.00 |
QQQ |
0.40 |
0.47 |
0.51 |
0.30 |
19 |
314 |
W |
QQQ |
31.92 |
32.51 |
30.24 |
29.96 |
1 |
22 |
W |
299.00 |
QQQ |
0.43 |
0.50 |
0.52 |
0.35 |
59 |
579 |
W |
QQQ |
31.03 |
31.53 |
30.90 |
29.01 |
11 |
326 |
W |
300.00 |
QQQ |
0.50 |
0.53 |
0.55 |
0.40 |
2025 |
5079 |
W |
QQQ |
29.88 |
30.57 |
28.50 |
28.07 |
3 |
3 |
W |
301.00 |
QQQ |
0.49 |
0.57 |
0.61 |
0.46 |
11 |
335 |
W |
QQQ |
28.92 |
29.61 |
26.63 |
27.14 |
2 |
345 |
W |
302.00 |
QQQ |
0.53 |
0.61 |
0.67 |
0.53 |
38 |
509 |
W |
QQQ |
28.59 |
29.13 |
24.32 |
26.67 |
0 |
28 |
W |
302.50 |
QQQ |
0.57 |
0.63 |
0.71 |
0.57 |
14 |
464 |
W |
QQQ |
28.15 |
28.65 |
23.75 |
26.21 |
0 |
4 |
W |
303.00 |
QQQ |
0.59 |
0.65 |
0.70 |
0.61 |
26 |
975 |
W |
QQQ |
27.04 |
27.54 |
24.52 |
25.30 |
0 |
93 |
W |
304.00 |
QQQ |
0.64 |
0.70 |
0.72 |
0.69 |
22 |
790 |
W |
QQQ |
26.19 |
26.64 |
24.33 |
24.39 |
16 |
131 |
W |
305.00 |
QQQ |
0.69 |
0.75 |
0.73 |
0.78 |
1150 |
9427 |
W |
QQQ |
25.12 |
25.63 |
20.31 |
23.49 |
0 |
122 |
W |
306.00 |
QQQ |
0.75 |
0.81 |
0.92 |
0.89 |
18 |
680 |
W |
QQQ |
24.31 |
24.86 |
18.02 |
22.61 |
0 |
227 |
W |
307.00 |
QQQ |
0.78 |
0.87 |
0.82 |
1.00 |
45 |
399 |
W |
QQQ |
23.72 |
24.40 |
22.79 |
22.17 |
0 |
169 |
W |
307.50 |
QQQ |
0.83 |
0.90 |
1.01 |
1.06 |
692 |
2738 |
W |
QQQ |
23.35 |
23.93 |
22.28 |
21.73 |
4 |
525 |
W |
308.00 |
QQQ |
0.87 |
0.94 |
0.99 |
1.13 |
53 |
936 |
W |
QQQ |
22.47 |
22.80 |
22.19 |
20.87 |
0 |
524 |
W |
309.00 |
QQQ |
0.93 |
1.00 |
0.97 |
1.27 |
50 |
1433 |
W |
QQQ |
21.58 |
21.92 |
20.10 |
20.02 |
157 |
5654 |
W |
310.00 |
QQQ |
1.02 |
1.08 |
1.05 |
1.42 |
2715 |
5943 |
W |
QQQ |
20.57 |
21.02 |
19.46 |
19.19 |
109 |
299 |
W |
311.00 |
QQQ |
1.10 |
1.16 |
1.42 |
1.58 |
93 |
603 |
W |
QQQ |
19.75 |
20.06 |
19.17 |
18.37 |
33 |
1852 |
W |
312.00 |
QQQ |
1.16 |
1.26 |
1.22 |
1.76 |
179 |
1255 |
W |
QQQ |
19.27 |
19.66 |
19.16 |
17.96 |
2 |
681 |
W |
312.50 |
QQQ |
1.22 |
1.31 |
1.44 |
1.86 |
54 |
1962 |
W |
QQQ |
18.81 |
19.18 |
17.32 |
17.56 |
31 |
714 |
W |
313.00 |
QQQ |
1.28 |
1.36 |
1.67 |
1.96 |
224 |
750 |
W |
QQQ |
17.90 |
18.26 |
16.69 |
16.77 |
22 |
433 |
W |
314.00 |
QQQ |
1.38 |
1.46 |
1.50 |
2.17 |
74 |
1690 |
W |
QQQ |
17.06 |
17.38 |
16.28 |
16.00 |
47 |
701 |
W |
315.00 |
QQQ |
1.52 |
1.58 |
1.55 |
2.39 |
982 |
6818 |
W |
QQQ |
16.16 |
16.56 |
14.80 |
15.25 |
124 |
581 |
W |
316.00 |
QQQ |
1.63 |
1.71 |
2.09 |
2.64 |
323 |
2503 |
W |
QQQ |
15.32 |
15.69 |
14.20 |
14.51 |
61 |
711 |
W |
317.00 |
QQQ |
1.77 |
1.85 |
1.79 |
2.90 |
4635 |
798 |
W |
QQQ |
14.89 |
15.25 |
13.85 |
14.15 |
16 |
464 |
W |
317.50 |
QQQ |
1.85 |
1.92 |
2.34 |
3.04 |
2237 |
2336 |
W |
QQQ |
14.49 |
14.84 |
13.11 |
13.79 |
42 |
1237 |
W |
318.00 |
QQQ |
1.91 |
1.99 |
1.94 |
3.18 |
386 |
5577 |
W |
QQQ |
13.60 |
13.98 |
12.32 |
13.09 |
33 |
534 |
W |
319.00 |
QQQ |
2.07 |
2.16 |
2.47 |
3.48 |
1202 |
932 |
W |
QQQ |
12.83 |
13.15 |
13.00 |
12.41 |
2159 |
2291 |
W |
320.00 |
QQQ |
2.26 |
2.34 |
2.35 |
3.80 |
1704 |
6815 |
W |
QQQ |
11.99 |
12.34 |
10.67 |
11.75 |
7 |
1057 |
W |
321.00 |
QQQ |
2.44 |
2.53 |
3.04 |
4.14 |
173 |
434 |
W |
QQQ |
11.21 |
11.53 |
9.95 |
11.11 |
40 |
1170 |
W |
322.00 |
QQQ |
2.63 |
2.74 |
3.34 |
4.50 |
454 |
1275 |
W |
QQQ |
10.83 |
11.14 |
9.47 |
10.80 |
11 |
723 |
W |
322.50 |
QQQ |
2.76 |
2.85 |
3.52 |
4.69 |
1932 |
220 |
W |
QQQ |
10.45 |
10.75 |
10.03 |
10.49 |
25 |
846 |
W |
323.00 |
QQQ |
2.85 |
2.96 |
3.65 |
4.88 |
374 |
619 |
W |
QQQ |
9.69 |
9.98 |
9.92 |
9.89 |
83 |
993 |
W |
324.00 |
QQQ |
3.10 |
3.21 |
3.32 |
5.28 |
498 |
591 |
W |
QQQ |
8.97 |
9.24 |
9.00 |
9.32 |
364 |
3779 |
W |
325.00 |
QQQ |
3.40 |
3.48 |
3.42 |
5.71 |
8022 |
9111 |
W |
QQQ |
8.27 |
8.52 |
7.17 |
8.76 |
224 |
633 |
W |
326.00 |
QQQ |
3.65 |
3.76 |
3.82 |
6.15 |
293 |
6505 |
W |
QQQ |
7.60 |
7.82 |
7.80 |
8.23 |
370 |
1144 |
W |
327.00 |
QQQ |
3.95 |
4.08 |
4.14 |
6.62 |
606 |
378 |
W |
QQQ |
7.28 |
7.48 |
6.50 |
7.97 |
238 |
591 |
W |
327.50 |
QQQ |
4.12 |
4.26 |
5.23 |
6.86 |
728 |
241 |
W |
QQQ |
6.95 |
7.17 |
6.89 |
7.71 |
900 |
1617 |
W |
328.00 |
QQQ |
4.29 |
4.44 |
4.60 |
7.11 |
1347 |
286 |
W |
QQQ |
6.33 |
6.54 |
6.17 |
7.22 |
2837 |
653 |
W |
329.00 |
QQQ |
4.66 |
4.80 |
5.17 |
7.61 |
1794 |
310 |
W |
QQQ |
5.74 |
5.91 |
5.83 |
6.75 |
4829 |
8147 |
W |
330.00 |
QQQ |
5.10 |
5.22 |
5.28 |
8.14 |
725 |
318 |
W |
QQQ |
5.19 |
5.35 |
4.96 |
6.30 |
1828 |
1203 |
W |
331.00 |
QQQ |
5.49 |
5.66 |
5.63 |
8.70 |
58 |
174 |
W |
QQQ |
4.66 |
4.81 |
4.08 |
5.88 |
1403 |
1526 |
W |
332.00 |
QQQ |
5.95 |
6.14 |
6.31 |
9.27 |
1121 |
116 |
W |
QQQ |
4.41 |
4.55 |
3.71 |
5.67 |
477 |
734 |
W |
332.50 |
QQQ |
6.19 |
6.39 |
7.28 |
9.56 |
24 |
20 |
W |
QQQ |
4.17 |
4.31 |
4.20 |
5.47 |
736 |
1243 |
W |
333.00 |
QQQ |
6.44 |
6.68 |
7.91 |
9.86 |
40 |
52 |
W |
QQQ |
3.73 |
3.86 |
3.74 |
5.08 |
240 |
884 |
W |
334.00 |
QQQ |
6.97 |
7.20 |
8.21 |
10.48 |
110 |
45 |
W |
QQQ |
3.36 |
3.41 |
3.30 |
4.72 |
704 |
6121 |
W |
335.00 |
QQQ |
7.53 |
7.80 |
8.25 |
11.11 |
111 |
88 |
W |
QQQ |
2.93 |
3.02 |
2.41 |
4.37 |
445 |
805 |
W |
336.00 |
QQQ |
8.14 |
8.42 |
9.64 |
11.76 |
22 |
54 |
W |
QQQ |
2.58 |
2.67 |
2.49 |
4.05 |
4078 |
18180 |
W |
337.00 |
QQQ |
8.80 |
9.08 |
9.90 |
12.44 |
16 |
82 |
W |
QQQ |
2.40 |
2.50 |
1.94 |
3.89 |
322 |
1763 |
W |
337.50 |
QQQ |
9.10 |
9.42 |
9.37 |
12.78 |
16 |
29 |
W |
QQQ |
2.27 |
2.34 |
2.27 |
3.74 |
691 |
5589 |
W |
338.00 |
QQQ |
9.45 |
9.78 |
10.64 |
13.13 |
3 |
14 |
W |
QQQ |
1.97 |
2.05 |
1.59 |
3.45 |
1388 |
386 |
W |
339.00 |
QQQ |
10.14 |
10.49 |
11.40 |
13.84 |
68 |
1 |
W |
QQQ |
1.70 |
1.80 |
1.73 |
3.17 |
5741 |
843 |
W |
340.00 |
QQQ |
10.86 |
11.24 |
12.17 |
14.57 |
241 |
89 |
W |
QQQ |
1.47 |
1.56 |
1.20 |
2.92 |
951 |
1094 |
W |
341.00 |
QQQ |
11.62 |
12.04 |
14.40 |
15.31 |
0 |
14 |
W |
QQQ |
1.26 |
1.35 |
1.20 |
2.68 |
102 |
788 |
W |
342.00 |
QQQ |
12.45 |
12.84 |
16.80 |
16.07 |
0 |
5 |
W |
QQQ |
1.17 |
1.26 |
0.89 |
2.57 |
44 |
98 |
W |
342.50 |
QQQ |
12.86 |
13.19 |
14.39 |
16.46 |
10 |
0 |
W |
QQQ |
1.08 |
1.17 |
0.90 |
2.46 |
286 |
1960 |
W |
343.00 |
QQQ |
13.28 |
13.64 |
15.72 |
16.85 |
10 |
0 |
W |
QQQ |
0.91 |
1.01 |
0.92 |
2.25 |
37 |
84 |
W |
344.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.78 |
0.86 |
0.78 |
2.05 |
149 |
664 |
W |
345.00 |
QQQ |
14.92 |
15.33 |
30.27 |
18.44 |
0 |
0 |
W |
QQQ |
0.65 |
0.74 |
0.55 |
1.87 |
45 |
3337 |
W |
346.00 |
QQQ |
15.78 |
16.17 |
21.07 |
19.26 |
0 |
1 |
W |
QQQ |
0.54 |
0.63 |
0.48 |
1.71 |
96 |
17198 |
W |
347.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.49 |
0.58 |
0.33 |
1.63 |
29 |
38 |
W |
347.50 |
QQQ |
17.09 |
17.67 |
22.60 |
20.52 |
0 |
11 |
W |
QQQ |
0.45 |
0.54 |
0.36 |
1.55 |
15 |
94 |
W |
348.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.30 |
0.39 |
0.35 |
1.28 |
3115 |
895 |
W |
350.00 |
QQQ |
19.27 |
19.85 |
22.85 |
22.67 |
0 |
20 |
W |
QQQ |
0.18 |
0.26 |
0.20 |
0.99 |
2 |
10 |
W |
352.50 |
QQQ |
21.64 |
22.37 |
25.32 |
24.88 |
0 |
10 |
W |
QQQ |
0.10 |
0.18 |
0.13 |
0.76 |
82 |
1941 |
W |
355.00 |
QQQ |
24.07 |
24.79 |
28.16 |
27.15 |
0 |
1 |
W |
QQQ |
0.06 |
0.13 |
0.05 |
0.58 |
3 |
79 |
W |
357.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.10 |
0.06 |
0.44 |
62 |
477 |
W |
360.00 |
QQQ |
28.99 |
29.70 |
31.57 |
31.83 |
0 |
100 |
W |
|
February 12, 2021 - Calls |
|
February 12, 2021 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
37.15 |
37.95 |
35.86 |
35.36 |
1 |
35 |
W |
294.00 |
QQQ |
0.82 |
0.89 |
0.98 |
0.72 |
3 |
121 |
W |
QQQ |
36.25 |
37.00 |
35.12 |
34.44 |
12 |
23 |
W |
295.00 |
QQQ |
0.85 |
0.94 |
1.06 |
0.80 |
63 |
3858 |
W |
QQQ |
35.33 |
36.05 |
23.25 |
33.53 |
0 |
14 |
W |
296.00 |
QQQ |
0.90 |
0.99 |
1.05 |
0.89 |
15 |
604 |
W |
QQQ |
34.35 |
35.10 |
19.88 |
32.62 |
0 |
6 |
W |
297.00 |
QQQ |
0.95 |
1.04 |
1.14 |
0.98 |
80 |
226 |
W |
No data |
|
|
|
|
|
|
|
297.50 |
QQQ |
0.99 |
1.07 |
1.22 |
1.03 |
492 |
136 |
W |
QQQ |
33.41 |
34.12 |
28.82 |
31.72 |
0 |
2 |
W |
298.00 |
QQQ |
1.01 |
1.10 |
1.16 |
1.08 |
14 |
278 |
W |
QQQ |
32.47 |
33.17 |
32.20 |
30.83 |
0 |
26 |
W |
299.00 |
QQQ |
1.07 |
1.16 |
1.22 |
1.19 |
89 |
120 |
W |
QQQ |
31.52 |
32.23 |
29.52 |
29.94 |
0 |
42 |
W |
300.00 |
QQQ |
1.13 |
1.23 |
1.18 |
1.30 |
218 |
1235 |
W |
QQQ |
30.73 |
31.09 |
29.39 |
29.07 |
1 |
2 |
W |
301.00 |
QQQ |
1.20 |
1.29 |
1.45 |
1.43 |
1 |
583 |
W |
QQQ |
29.78 |
30.15 |
15.43 |
28.20 |
0 |
1 |
W |
302.00 |
QQQ |
1.27 |
1.37 |
1.52 |
1.56 |
16 |
680 |
W |
QQQ |
29.39 |
29.78 |
12.82 |
27.77 |
0 |
14 |
W |
302.50 |
QQQ |
1.31 |
1.40 |
1.53 |
1.63 |
22 |
260 |
W |
QQQ |
28.92 |
29.30 |
26.12 |
27.35 |
0 |
188 |
W |
303.00 |
QQQ |
1.34 |
1.44 |
1.70 |
1.71 |
29 |
741 |
W |
QQQ |
27.94 |
28.31 |
22.98 |
26.50 |
0 |
74 |
W |
304.00 |
QQQ |
1.42 |
1.51 |
1.61 |
1.86 |
9 |
414 |
W |
QQQ |
27.10 |
27.41 |
25.41 |
25.67 |
1 |
135 |
W |
305.00 |
QQQ |
1.51 |
1.61 |
1.75 |
2.02 |
32 |
627 |
W |
QQQ |
26.18 |
26.54 |
21.99 |
24.84 |
0 |
143 |
W |
306.00 |
QQQ |
1.60 |
1.69 |
1.82 |
2.20 |
16 |
460 |
W |
QQQ |
25.25 |
25.66 |
20.38 |
24.03 |
0 |
140 |
W |
307.00 |
QQQ |
1.70 |
1.79 |
1.90 |
2.39 |
17 |
905 |
W |
QQQ |
24.78 |
25.16 |
23.46 |
23.63 |
1 |
140 |
W |
307.50 |
QQQ |
1.75 |
1.84 |
1.97 |
2.49 |
35 |
271 |
W |
QQQ |
24.33 |
24.69 |
22.60 |
23.23 |
2 |
121 |
W |
308.00 |
QQQ |
1.80 |
1.89 |
2.03 |
2.59 |
74 |
339 |
W |
QQQ |
23.44 |
23.80 |
21.82 |
22.44 |
32 |
257 |
W |
309.00 |
QQQ |
1.90 |
2.00 |
2.02 |
2.80 |
26 |
412 |
W |
QQQ |
22.56 |
22.94 |
21.14 |
21.67 |
2 |
266 |
W |
310.00 |
QQQ |
2.02 |
2.12 |
2.36 |
3.02 |
62 |
848 |
W |
QQQ |
21.75 |
22.09 |
20.84 |
20.90 |
6 |
61 |
W |
311.00 |
QQQ |
2.14 |
2.24 |
2.46 |
3.26 |
1 |
1063 |
W |
QQQ |
20.82 |
21.20 |
20.00 |
20.15 |
6 |
238 |
W |
312.00 |
QQQ |
2.27 |
2.37 |
2.67 |
3.51 |
29 |
907 |
W |
QQQ |
20.39 |
20.80 |
18.30 |
19.78 |
1 |
154 |
W |
312.50 |
QQQ |
2.34 |
2.44 |
2.72 |
3.64 |
31 |
643 |
W |
QQQ |
19.97 |
20.37 |
18.58 |
19.42 |
10 |
257 |
W |
313.00 |
QQQ |
2.41 |
2.51 |
2.75 |
3.77 |
22 |
455 |
W |
QQQ |
19.12 |
19.47 |
17.57 |
18.70 |
1 |
479 |
W |
314.00 |
QQQ |
2.55 |
2.65 |
2.85 |
4.05 |
6 |
1155 |
W |
QQQ |
18.28 |
18.66 |
18.17 |
17.99 |
21 |
1082 |
W |
315.00 |
QQQ |
2.71 |
2.81 |
3.13 |
4.35 |
74 |
990 |
W |
QQQ |
17.45 |
17.82 |
15.61 |
17.30 |
5 |
195 |
W |
316.00 |
QQQ |
2.87 |
2.97 |
3.40 |
4.65 |
6 |
419 |
W |
QQQ |
16.63 |
16.97 |
15.60 |
16.62 |
55 |
380 |
W |
317.00 |
QQQ |
3.04 |
3.15 |
3.47 |
4.97 |
40 |
352 |
W |
QQQ |
16.23 |
16.56 |
14.60 |
16.29 |
7 |
262 |
W |
317.50 |
QQQ |
3.14 |
3.24 |
3.55 |
5.14 |
5 |
329 |
W |
QQQ |
15.83 |
16.16 |
14.53 |
15.96 |
7 |
431 |
W |
318.00 |
QQQ |
3.23 |
3.34 |
3.90 |
5.31 |
97 |
475 |
W |
QQQ |
15.03 |
15.36 |
13.72 |
15.31 |
5 |
850 |
W |
319.00 |
QQQ |
3.43 |
3.54 |
4.10 |
5.66 |
40 |
116 |
W |
QQQ |
14.24 |
14.57 |
13.09 |
14.68 |
12 |
1372 |
W |
320.00 |
QQQ |
3.64 |
3.75 |
3.89 |
6.03 |
413 |
2367 |
W |
QQQ |
13.48 |
13.76 |
12.05 |
14.06 |
7 |
452 |
W |
321.00 |
QQQ |
3.87 |
3.98 |
4.33 |
6.42 |
2 |
180 |
W |
QQQ |
12.72 |
13.00 |
12.60 |
13.46 |
127 |
819 |
W |
322.00 |
QQQ |
4.11 |
4.22 |
4.79 |
6.82 |
12 |
339 |
W |
QQQ |
12.35 |
12.63 |
10.55 |
13.17 |
4 |
490 |
W |
322.50 |
QQQ |
4.23 |
4.34 |
4.72 |
7.02 |
8 |
441 |
W |
QQQ |
12.00 |
12.26 |
10.99 |
12.88 |
109 |
274 |
W |
323.00 |
QQQ |
4.36 |
4.47 |
5.21 |
7.23 |
24 |
230 |
W |
QQQ |
11.27 |
11.53 |
10.06 |
12.31 |
11 |
504 |
W |
324.00 |
QQQ |
4.63 |
4.75 |
4.80 |
7.66 |
137 |
1345 |
W |
QQQ |
10.57 |
10.81 |
10.35 |
11.76 |
148 |
2150 |
W |
325.00 |
QQQ |
4.92 |
5.05 |
5.02 |
8.11 |
396 |
2037 |
W |
QQQ |
9.89 |
10.11 |
8.72 |
11.22 |
49 |
694 |
W |
326.00 |
QQQ |
5.22 |
5.35 |
5.95 |
8.58 |
20 |
393 |
W |
QQQ |
9.23 |
9.44 |
8.22 |
10.70 |
71 |
414 |
W |
327.00 |
QQQ |
5.55 |
5.69 |
6.55 |
9.06 |
74 |
244 |
W |
QQQ |
8.91 |
9.11 |
8.50 |
10.45 |
39 |
468 |
W |
327.50 |
QQQ |
5.72 |
5.87 |
6.46 |
9.30 |
151 |
167 |
W |
QQQ |
8.59 |
8.80 |
8.69 |
10.20 |
242 |
293 |
W |
328.00 |
QQQ |
5.90 |
6.05 |
6.22 |
9.55 |
264 |
1858 |
W |
QQQ |
7.97 |
8.17 |
7.82 |
9.71 |
339 |
533 |
W |
329.00 |
QQQ |
6.28 |
6.43 |
6.63 |
10.06 |
465 |
1363 |
W |
QQQ |
7.38 |
7.55 |
7.50 |
9.24 |
151 |
721 |
W |
330.00 |
QQQ |
6.67 |
6.83 |
6.85 |
10.59 |
571 |
337 |
W |
QQQ |
6.82 |
6.98 |
5.88 |
8.79 |
177 |
415 |
W |
331.00 |
QQQ |
7.10 |
7.26 |
8.15 |
11.14 |
20 |
40 |
W |
QQQ |
6.28 |
6.44 |
5.80 |
8.35 |
55 |
343 |
W |
332.00 |
QQQ |
7.54 |
7.73 |
8.76 |
11.70 |
9 |
148 |
W |
QQQ |
6.01 |
6.16 |
6.02 |
8.13 |
29 |
772 |
W |
332.50 |
QQQ |
7.77 |
7.97 |
10.50 |
11.98 |
0 |
14 |
W |
QQQ |
5.76 |
5.91 |
5.04 |
7.92 |
102 |
629 |
W |
333.00 |
QQQ |
8.01 |
8.22 |
9.43 |
12.27 |
2 |
176 |
W |
QQQ |
5.28 |
5.42 |
4.62 |
7.51 |
72 |
385 |
W |
334.00 |
QQQ |
8.52 |
8.72 |
10.02 |
12.87 |
3 |
19 |
W |
QQQ |
4.82 |
4.95 |
4.90 |
7.12 |
1100 |
1710 |
W |
335.00 |
QQQ |
9.05 |
9.28 |
11.00 |
13.47 |
0 |
14 |
W |
QQQ |
4.38 |
4.52 |
3.74 |
6.74 |
153 |
430 |
W |
336.00 |
QQQ |
9.60 |
9.86 |
11.20 |
14.10 |
2 |
36 |
W |
QQQ |
3.98 |
4.10 |
3.99 |
6.38 |
53 |
394 |
W |
337.00 |
QQQ |
10.19 |
10.46 |
16.13 |
14.73 |
0 |
20 |
W |
QQQ |
3.78 |
3.91 |
3.10 |
6.21 |
47 |
227 |
W |
337.50 |
QQQ |
10.49 |
10.77 |
12.17 |
15.06 |
0 |
6 |
W |
QQQ |
3.60 |
3.72 |
3.30 |
6.03 |
115 |
416 |
W |
338.00 |
QQQ |
10.80 |
11.10 |
17.42 |
15.38 |
0 |
16 |
W |
QQQ |
3.25 |
3.36 |
3.26 |
5.70 |
56 |
291 |
W |
339.00 |
QQQ |
11.44 |
11.77 |
11.80 |
16.05 |
0 |
2 |
W |
QQQ |
2.92 |
3.03 |
2.73 |
5.38 |
204 |
956 |
W |
340.00 |
QQQ |
12.10 |
12.43 |
13.48 |
16.73 |
1 |
20 |
W |
QQQ |
2.62 |
2.73 |
2.11 |
5.07 |
17 |
464 |
W |
341.00 |
QQQ |
12.79 |
13.15 |
14.17 |
17.42 |
1 |
7 |
W |
QQQ |
2.34 |
2.45 |
1.82 |
4.78 |
21 |
194 |
W |
342.00 |
QQQ |
13.50 |
13.86 |
17.37 |
18.13 |
0 |
3 |
W |
QQQ |
2.22 |
2.32 |
1.81 |
4.64 |
30 |
41 |
W |
342.50 |
No data |
|
|
|
|
|
|
|
QQQ |
2.10 |
2.20 |
1.54 |
4.50 |
7 |
104 |
W |
343.00 |
No data |
|
|
|
|
|
|
|
QQQ |
1.87 |
1.97 |
1.72 |
4.24 |
158 |
164 |
W |
344.00 |
QQQ |
15.06 |
15.40 |
16.47 |
19.59 |
10 |
0 |
W |
QQQ |
1.66 |
1.75 |
1.65 |
3.98 |
140 |
665 |
W |
345.00 |
QQQ |
15.78 |
16.20 |
19.13 |
20.33 |
0 |
13 |
W |
QQQ |
1.47 |
1.56 |
1.20 |
3.74 |
8 |
52 |
W |
346.00 |
No data |
|
|
|
|
|
|
|
QQQ |
1.29 |
1.39 |
0.98 |
3.51 |
9 |
171 |
W |
347.00 |
QQQ |
17.41 |
17.84 |
20.41 |
21.86 |
0 |
1 |
W |
QQQ |
1.21 |
1.31 |
1.07 |
3.40 |
23 |
59 |
W |
347.50 |
No data |
|
|
|
|
|
|
|
QQQ |
1.13 |
1.23 |
0.84 |
3.29 |
3 |
270 |
W |
348.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.87 |
0.94 |
0.83 |
2.89 |
75 |
249 |
W |
350.00 |
QQQ |
19.99 |
20.40 |
25.95 |
24.24 |
0 |
8 |
W |
QQQ |
0.61 |
0.69 |
0.54 |
2.44 |
2 |
5 |
W |
352.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.41 |
0.49 |
0.41 |
2.05 |
41 |
337 |
W |
355.00 |
QQQ |
24.35 |
25.07 |
27.70 |
28.40 |
0 |
5 |
W |
QQQ |
0.28 |
0.36 |
0.24 |
1.72 |
10 |
2 |
W |
357.50 |
No data |
|
|
|
|
|
|
|
QQQ |
0.18 |
0.26 |
0.14 |
1.43 |
6 |
36 |
W |
360.00 |
No data |
|
|
|
|
|
|
|
|
|
|
|
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.
|
|