 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
|
Symbol
| Name
|
| Implied Vol
| Historical Vol
| Price
| Change
|
QQQ |
POWERSHARES QQQ TRUST SERIE |
|
0.127 |
0.247 |
555.45 |
-0.80 |
|
July 11, 2025 - Calls |
|
July 11, 2025 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
51.71 |
55.50 |
50.33 |
0.00 |
0 |
86 |
W |
502.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
129 |
445 |
W |
QQQ |
50.74 |
54.50 |
49.62 |
0.00 |
0 |
173 |
W |
503.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
716 |
916 |
W |
QQQ |
49.68 |
53.50 |
47.32 |
0.00 |
0 |
33 |
W |
504.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1080 |
2116 |
W |
QQQ |
48.74 |
52.50 |
50.68 |
0.00 |
0 |
296 |
W |
505.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
882 |
2701 |
W |
QQQ |
47.68 |
51.50 |
49.20 |
0.00 |
1 |
111 |
W |
506.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
260 |
685 |
W |
QQQ |
46.74 |
50.50 |
45.14 |
0.00 |
0 |
95 |
W |
507.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
401 |
618 |
W |
QQQ |
45.74 |
49.51 |
44.68 |
0.00 |
0 |
81 |
W |
508.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1 |
453 |
W |
QQQ |
44.74 |
48.51 |
44.93 |
0.00 |
1 |
47 |
W |
509.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
153 |
464 |
W |
QQQ |
43.74 |
47.51 |
46.17 |
0.00 |
14 |
65 |
W |
510.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
348 |
4483 |
W |
QQQ |
42.75 |
46.51 |
44.20 |
0.00 |
2 |
118 |
W |
511.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
40 |
682 |
W |
QQQ |
41.75 |
45.48 |
44.94 |
0.00 |
0 |
407 |
W |
512.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
25 |
648 |
W |
QQQ |
40.75 |
44.48 |
41.02 |
0.00 |
0 |
103 |
W |
513.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
237 |
470 |
W |
QQQ |
39.69 |
43.48 |
37.16 |
0.00 |
0 |
103 |
W |
514.00 |
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
664 |
1146 |
W |
QQQ |
38.75 |
42.48 |
41.15 |
0.00 |
30 |
70 |
W |
515.00 |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
317 |
4844 |
W |
QQQ |
37.75 |
41.48 |
39.40 |
0.00 |
3 |
137 |
W |
516.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
35 |
3311 |
W |
QQQ |
36.75 |
40.48 |
38.62 |
0.00 |
2 |
44 |
W |
517.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
254 |
795 |
W |
QQQ |
35.69 |
39.48 |
38.60 |
0.00 |
0 |
57 |
W |
518.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
0 |
1149 |
W |
QQQ |
34.75 |
38.48 |
36.30 |
0.00 |
1 |
113 |
W |
519.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
3 |
1172 |
W |
QQQ |
33.75 |
37.49 |
36.43 |
0.00 |
217 |
382 |
W |
520.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
601 |
5711 |
W |
QQQ |
32.75 |
36.49 |
34.34 |
0.00 |
2 |
52 |
W |
521.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
33 |
1500 |
W |
QQQ |
31.76 |
35.49 |
34.10 |
0.00 |
8 |
96 |
W |
522.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
43 |
1249 |
W |
QQQ |
30.70 |
34.49 |
32.47 |
0.00 |
15 |
89 |
W |
523.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
87 |
1724 |
W |
QQQ |
29.76 |
33.49 |
30.60 |
0.00 |
4 |
253 |
W |
524.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
238 |
1124 |
W |
QQQ |
28.73 |
32.49 |
30.48 |
0.00 |
112 |
793 |
W |
525.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
205 |
6765 |
W |
QQQ |
27.73 |
31.49 |
30.11 |
0.00 |
7 |
223 |
W |
526.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
61 |
1242 |
W |
QQQ |
26.70 |
30.50 |
28.60 |
0.00 |
5 |
311 |
W |
527.00 |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
159 |
1601 |
W |
QQQ |
26.97 |
29.04 |
28.23 |
0.00 |
21 |
224 |
W |
528.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
273 |
2959 |
W |
QQQ |
25.97 |
28.04 |
26.99 |
0.00 |
2 |
467 |
W |
529.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
336 |
4053 |
W |
QQQ |
25.00 |
26.89 |
25.75 |
0.00 |
71 |
12773 |
W |
530.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
4275 |
28804 |
W |
QQQ |
23.97 |
26.00 |
25.19 |
0.00 |
37 |
373 |
W |
531.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
731 |
12834 |
W |
QQQ |
23.00 |
25.04 |
24.21 |
0.00 |
62 |
629 |
W |
532.00 |
QQQ |
0.02 |
0.03 |
0.01 |
0.00 |
827 |
3494 |
W |
QQQ |
21.98 |
23.00 |
22.91 |
0.00 |
53 |
618 |
W |
533.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
285 |
1267 |
W |
QQQ |
21.03 |
22.78 |
21.00 |
0.00 |
17 |
769 |
W |
534.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
510 |
3024 |
W |
QQQ |
20.06 |
21.95 |
20.99 |
0.00 |
94 |
2225 |
W |
535.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
3585 |
6163 |
W |
QQQ |
19.03 |
21.05 |
20.12 |
0.00 |
5 |
518 |
W |
536.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
696 |
1056 |
W |
QQQ |
18.00 |
19.68 |
18.84 |
0.00 |
77 |
431 |
W |
537.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
1591 |
6889 |
W |
QQQ |
17.54 |
19.55 |
16.74 |
0.00 |
18 |
162 |
W |
537.50 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
903 |
849 |
W |
QQQ |
17.01 |
19.06 |
18.72 |
0.00 |
18 |
217 |
W |
538.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
3024 |
2442 |
W |
QQQ |
16.03 |
18.06 |
16.56 |
0.00 |
65 |
256 |
W |
539.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.00 |
1141 |
2060 |
W |
QQQ |
15.13 |
16.95 |
16.23 |
0.00 |
87 |
6476 |
W |
540.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
8972 |
9806 |
W |
QQQ |
14.04 |
16.07 |
14.65 |
0.00 |
39 |
393 |
W |
541.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.00 |
649 |
1541 |
W |
QQQ |
13.05 |
14.41 |
13.84 |
0.00 |
22 |
379 |
W |
542.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.00 |
3218 |
1958 |
W |
QQQ |
12.56 |
14.57 |
13.68 |
0.00 |
18 |
265 |
W |
542.50 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
1018 |
1089 |
W |
QQQ |
12.11 |
14.07 |
12.92 |
0.00 |
63 |
448 |
W |
543.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.00 |
1539 |
3499 |
W |
QQQ |
11.10 |
12.12 |
11.43 |
0.00 |
18 |
410 |
W |
544.00 |
QQQ |
0.08 |
0.09 |
0.09 |
0.00 |
3980 |
2668 |
W |
QQQ |
10.25 |
11.13 |
10.90 |
0.00 |
359 |
2227 |
W |
545.00 |
QQQ |
0.09 |
0.10 |
0.10 |
0.00 |
10739 |
21116 |
W |
QQQ |
9.41 |
10.14 |
9.91 |
0.00 |
593 |
710 |
W |
546.00 |
QQQ |
0.12 |
0.13 |
0.12 |
0.00 |
4015 |
2888 |
W |
QQQ |
8.41 |
8.83 |
8.69 |
0.00 |
433 |
1051 |
W |
547.00 |
QQQ |
0.14 |
0.15 |
0.15 |
0.00 |
3675 |
2847 |
W |
QQQ |
7.76 |
8.48 |
8.26 |
0.00 |
40 |
3389 |
W |
547.50 |
QQQ |
0.16 |
0.17 |
0.16 |
0.00 |
1785 |
941 |
W |
QQQ |
7.29 |
7.91 |
7.79 |
0.00 |
780 |
1081 |
W |
548.00 |
QQQ |
0.18 |
0.19 |
0.19 |
0.00 |
6883 |
3031 |
W |
QQQ |
6.40 |
7.06 |
6.80 |
0.00 |
296 |
871 |
W |
549.00 |
QQQ |
0.23 |
0.24 |
0.23 |
0.00 |
7932 |
2588 |
W |
QQQ |
5.66 |
5.94 |
5.93 |
0.00 |
2301 |
13262 |
W |
550.00 |
QQQ |
0.29 |
0.30 |
0.30 |
0.00 |
25975 |
10459 |
W |
QQQ |
4.79 |
5.11 |
5.03 |
0.00 |
1424 |
1737 |
W |
551.00 |
QQQ |
0.38 |
0.39 |
0.39 |
0.00 |
10318 |
2594 |
W |
QQQ |
3.96 |
4.12 |
4.01 |
0.00 |
2832 |
1584 |
W |
552.00 |
QQQ |
0.52 |
0.53 |
0.51 |
0.00 |
16834 |
8493 |
W |
QQQ |
3.56 |
3.72 |
3.64 |
0.00 |
1259 |
865 |
W |
552.50 |
QQQ |
0.60 |
0.62 |
0.60 |
0.00 |
11166 |
1345 |
W |
QQQ |
3.18 |
3.26 |
3.18 |
0.00 |
11228 |
1950 |
W |
553.00 |
QQQ |
0.70 |
0.72 |
0.71 |
0.00 |
30307 |
3273 |
W |
QQQ |
2.43 |
2.45 |
2.46 |
0.00 |
28507 |
3906 |
W |
554.00 |
QQQ |
0.95 |
0.97 |
0.96 |
0.00 |
39598 |
3606 |
W |
QQQ |
1.78 |
1.80 |
1.81 |
0.00 |
65584 |
8199 |
W |
555.00 |
QQQ |
1.29 |
1.31 |
1.31 |
0.00 |
62333 |
4142 |
W |
QQQ |
1.25 |
1.26 |
1.25 |
0.00 |
57018 |
2478 |
W |
556.00 |
QQQ |
1.75 |
1.77 |
1.77 |
0.00 |
37702 |
4772 |
W |
QQQ |
0.83 |
0.84 |
0.83 |
0.00 |
44186 |
4642 |
W |
557.00 |
QQQ |
2.33 |
2.35 |
2.33 |
0.00 |
9631 |
1974 |
W |
QQQ |
0.51 |
0.53 |
0.52 |
0.00 |
22932 |
5319 |
W |
558.00 |
QQQ |
3.01 |
3.04 |
2.94 |
0.00 |
4906 |
1340 |
W |
QQQ |
0.30 |
0.32 |
0.31 |
0.00 |
14524 |
2371 |
W |
559.00 |
QQQ |
3.58 |
3.86 |
3.80 |
0.00 |
1393 |
305 |
W |
QQQ |
0.18 |
0.19 |
0.18 |
0.00 |
39722 |
25705 |
W |
560.00 |
QQQ |
4.23 |
4.81 |
4.56 |
0.00 |
2116 |
982 |
W |
QQQ |
0.10 |
0.11 |
0.10 |
0.00 |
4765 |
1683 |
W |
561.00 |
QQQ |
5.23 |
6.04 |
5.47 |
0.00 |
171 |
61 |
W |
QQQ |
0.07 |
0.08 |
0.07 |
0.00 |
5741 |
1718 |
W |
562.00 |
QQQ |
6.09 |
7.83 |
6.55 |
0.00 |
200 |
161 |
W |
QQQ |
0.04 |
0.05 |
0.05 |
0.00 |
5214 |
2115 |
W |
563.00 |
QQQ |
7.10 |
8.82 |
7.23 |
0.00 |
23 |
200 |
W |
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
1069 |
1109 |
W |
564.00 |
QQQ |
8.10 |
9.83 |
8.07 |
0.00 |
44 |
12 |
W |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
6495 |
15592 |
W |
565.00 |
QQQ |
9.10 |
10.40 |
9.60 |
0.00 |
295 |
45 |
W |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
2028 |
1018 |
W |
566.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
457 |
427 |
W |
567.00 |
QQQ |
11.10 |
12.83 |
13.25 |
0.00 |
1 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
590 |
776 |
W |
568.00 |
QQQ |
12.10 |
13.83 |
14.03 |
0.00 |
0 |
0 |
W |
QQQ |
0.01 |
0.02 |
0.01 |
0.00 |
853 |
674 |
W |
569.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
4232 |
8758 |
W |
570.00 |
QQQ |
14.10 |
15.32 |
13.86 |
0.00 |
75 |
16 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
196 |
539 |
W |
571.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
78 |
109 |
W |
572.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
79 |
425 |
W |
573.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1071 |
510 |
W |
574.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
568 |
3609 |
W |
575.00 |
QQQ |
19.10 |
20.90 |
19.62 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
894 |
313 |
W |
576.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
325 |
61 |
W |
577.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.02 |
0.00 |
5 |
30 |
W |
578.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
1 |
34 |
W |
579.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
24 |
3016 |
W |
580.00 |
QQQ |
24.10 |
25.86 |
26.84 |
0.00 |
1 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
161 |
W |
581.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
56 |
W |
582.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
136 |
W |
583.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
820 |
W |
584.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
532 |
3050 |
W |
585.00 |
QQQ |
27.67 |
31.45 |
31.35 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
190 |
W |
586.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
80 |
W |
587.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
140 |
W |
588.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
695 |
W |
589.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
1152 |
W |
590.00 |
QQQ |
32.67 |
36.42 |
33.87 |
0.00 |
14 |
1 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
83 |
W |
591.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
18 |
W |
593.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
275 |
W |
595.00 |
QQQ |
37.67 |
41.42 |
43.44 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
23 |
W |
599.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
413 |
W |
600.00 |
QQQ |
42.67 |
46.42 |
45.51 |
0.00 |
0 |
0 |
W |
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
41 |
W |
601.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
1602 |
W |
605.00 |
QQQ |
47.67 |
51.42 |
54.56 |
0.00 |
0 |
0 |
W |
|
July 14, 2025 - Calls |
|
July 14, 2025 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
QQQ |
48.75 |
52.54 |
47.21 |
50.60 |
0 |
3 |
S |
505.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
101 |
258 |
S |
QQQ |
43.82 |
47.55 |
42.53 |
45.60 |
0 |
1 |
S |
510.00 |
QQQ |
0.01 |
0.02 |
0.02 |
0.00 |
2 |
439 |
S |
No data |
|
|
|
|
|
|
|
515.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
103 |
852 |
S |
QQQ |
33.77 |
37.56 |
36.78 |
35.61 |
0 |
20 |
S |
520.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.01 |
26 |
788 |
S |
No data |
|
|
|
|
|
|
|
521.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.01 |
61 |
171 |
S |
QQQ |
31.84 |
35.57 |
29.73 |
33.61 |
0 |
1 |
S |
522.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.01 |
1 |
1291 |
S |
QQQ |
30.83 |
34.57 |
25.71 |
32.62 |
0 |
1 |
S |
523.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.01 |
61 |
490 |
S |
No data |
|
|
|
|
|
|
|
524.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.02 |
9 |
184 |
S |
QQQ |
28.84 |
32.58 |
29.80 |
30.63 |
10 |
11 |
S |
525.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.02 |
80 |
1127 |
S |
QQQ |
27.72 |
31.58 |
29.79 |
29.63 |
2 |
7 |
S |
526.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.03 |
41 |
127 |
S |
No data |
|
|
|
|
|
|
|
527.00 |
QQQ |
0.03 |
0.04 |
0.04 |
0.04 |
10 |
82 |
S |
QQQ |
26.55 |
27.96 |
28.00 |
27.65 |
4 |
2 |
S |
528.00 |
QQQ |
0.03 |
0.04 |
0.03 |
0.05 |
9 |
65 |
S |
QQQ |
25.55 |
26.96 |
27.06 |
26.67 |
2 |
0 |
S |
529.00 |
QQQ |
0.03 |
0.04 |
0.05 |
0.06 |
25 |
611 |
S |
QQQ |
24.52 |
25.96 |
22.80 |
25.68 |
0 |
22 |
S |
530.00 |
QQQ |
0.03 |
0.05 |
0.05 |
0.08 |
227 |
969 |
S |
QQQ |
23.53 |
24.97 |
24.99 |
24.70 |
0 |
6 |
S |
531.00 |
QQQ |
0.04 |
0.05 |
0.04 |
0.10 |
8 |
398 |
S |
QQQ |
22.53 |
23.97 |
22.01 |
23.73 |
0 |
20 |
S |
532.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.12 |
46 |
242 |
S |
QQQ |
21.51 |
22.98 |
19.66 |
22.76 |
0 |
3 |
S |
533.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.15 |
351 |
440 |
S |
QQQ |
20.55 |
21.99 |
17.52 |
21.79 |
0 |
3 |
S |
534.00 |
QQQ |
0.05 |
0.06 |
0.06 |
0.19 |
134 |
807 |
S |
QQQ |
19.70 |
20.97 |
21.35 |
20.84 |
1 |
55 |
S |
535.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.23 |
716 |
769 |
S |
QQQ |
18.58 |
20.00 |
20.37 |
19.89 |
0 |
2 |
S |
536.00 |
QQQ |
0.07 |
0.08 |
0.08 |
0.28 |
120 |
242 |
S |
QQQ |
18.26 |
18.99 |
19.04 |
18.95 |
3 |
11 |
S |
537.00 |
QQQ |
0.08 |
0.09 |
0.09 |
0.34 |
134 |
184 |
S |
QQQ |
17.23 |
18.00 |
16.86 |
18.02 |
0 |
22 |
S |
538.00 |
QQQ |
0.09 |
0.10 |
0.09 |
0.41 |
91 |
7289 |
S |
QQQ |
16.23 |
17.02 |
16.42 |
17.10 |
1 |
6 |
S |
539.00 |
QQQ |
0.10 |
0.11 |
0.13 |
0.50 |
1342 |
1245 |
S |
QQQ |
15.40 |
16.02 |
16.21 |
16.20 |
28 |
41 |
S |
540.00 |
QQQ |
0.12 |
0.13 |
0.13 |
0.59 |
2877 |
1052 |
S |
QQQ |
14.44 |
15.05 |
15.00 |
15.31 |
3 |
5 |
S |
541.00 |
QQQ |
0.14 |
0.15 |
0.14 |
0.70 |
739 |
833 |
S |
QQQ |
13.33 |
14.07 |
14.05 |
14.44 |
8 |
10 |
S |
542.00 |
QQQ |
0.16 |
0.17 |
0.16 |
0.83 |
4055 |
13612 |
S |
QQQ |
12.36 |
13.09 |
13.04 |
13.58 |
15 |
17 |
S |
543.00 |
QQQ |
0.19 |
0.20 |
0.21 |
0.98 |
400 |
701 |
S |
QQQ |
11.41 |
12.12 |
11.64 |
12.75 |
4 |
77 |
S |
544.00 |
QQQ |
0.23 |
0.24 |
0.22 |
1.14 |
4235 |
1072 |
S |
QQQ |
10.46 |
11.15 |
10.80 |
11.94 |
33 |
256 |
S |
545.00 |
QQQ |
0.27 |
0.29 |
0.29 |
1.33 |
5483 |
1750 |
S |
QQQ |
9.67 |
10.20 |
10.30 |
11.15 |
30 |
44 |
S |
546.00 |
QQQ |
0.33 |
0.34 |
0.34 |
1.54 |
1226 |
418 |
S |
QQQ |
8.63 |
9.25 |
9.63 |
10.38 |
19 |
185 |
S |
547.00 |
QQQ |
0.40 |
0.42 |
0.41 |
1.77 |
627 |
367 |
S |
QQQ |
7.87 |
8.27 |
8.15 |
9.64 |
38 |
388 |
S |
548.00 |
QQQ |
0.49 |
0.51 |
0.50 |
2.03 |
1225 |
587 |
S |
QQQ |
6.87 |
7.42 |
7.79 |
8.93 |
29 |
120 |
S |
549.00 |
QQQ |
0.60 |
0.62 |
0.62 |
2.32 |
612 |
581 |
S |
QQQ |
6.22 |
6.43 |
6.40 |
8.24 |
445 |
334 |
S |
550.00 |
QQQ |
0.74 |
0.75 |
0.74 |
2.63 |
3608 |
1847 |
S |
QQQ |
5.39 |
5.61 |
5.52 |
7.59 |
686 |
417 |
S |
551.00 |
QQQ |
0.92 |
0.93 |
0.91 |
2.97 |
2734 |
762 |
S |
QQQ |
4.62 |
4.83 |
4.86 |
6.96 |
815 |
3216 |
S |
552.00 |
QQQ |
1.13 |
1.14 |
1.13 |
3.35 |
2395 |
2601 |
S |
QQQ |
3.91 |
3.97 |
3.97 |
6.37 |
2814 |
976 |
S |
553.00 |
QQQ |
1.39 |
1.40 |
1.39 |
3.75 |
3670 |
678 |
S |
QQQ |
3.25 |
3.28 |
3.27 |
5.80 |
6705 |
1420 |
S |
554.00 |
QQQ |
1.70 |
1.72 |
1.71 |
4.19 |
9589 |
791 |
S |
QQQ |
2.61 |
2.65 |
2.72 |
5.27 |
11807 |
2084 |
S |
555.00 |
QQQ |
2.08 |
2.10 |
2.08 |
4.66 |
8936 |
1529 |
S |
QQQ |
2.08 |
2.10 |
2.09 |
4.77 |
14647 |
1772 |
S |
556.00 |
QQQ |
2.53 |
2.56 |
2.49 |
5.16 |
3489 |
568 |
S |
QQQ |
1.61 |
1.63 |
1.62 |
4.31 |
6769 |
1342 |
S |
557.00 |
QQQ |
3.05 |
3.10 |
2.97 |
5.69 |
1995 |
542 |
S |
QQQ |
1.21 |
1.23 |
1.26 |
3.87 |
1822 |
860 |
S |
558.00 |
QQQ |
3.64 |
3.72 |
3.65 |
6.26 |
299 |
170 |
S |
QQQ |
0.90 |
0.91 |
0.91 |
3.47 |
4151 |
581 |
S |
559.00 |
QQQ |
4.00 |
4.51 |
4.32 |
6.85 |
59 |
69 |
S |
QQQ |
0.64 |
0.66 |
0.65 |
3.09 |
7402 |
934 |
S |
560.00 |
QQQ |
4.86 |
5.32 |
4.90 |
7.48 |
255 |
92 |
S |
QQQ |
0.46 |
0.48 |
0.48 |
2.75 |
1104 |
672 |
S |
561.00 |
QQQ |
5.65 |
6.07 |
5.38 |
8.14 |
20 |
27 |
S |
QQQ |
0.32 |
0.33 |
0.34 |
2.43 |
1357 |
613 |
S |
562.00 |
QQQ |
6.32 |
6.96 |
6.52 |
8.82 |
238 |
33 |
S |
QQQ |
0.22 |
0.23 |
0.24 |
2.15 |
630 |
437 |
S |
563.00 |
QQQ |
7.38 |
7.89 |
7.38 |
9.53 |
117 |
8 |
S |
QQQ |
0.15 |
0.16 |
0.17 |
1.89 |
421 |
304 |
S |
564.00 |
QQQ |
7.78 |
8.88 |
10.10 |
10.27 |
1 |
36 |
S |
QQQ |
0.11 |
0.12 |
0.11 |
1.65 |
832 |
744 |
S |
565.00 |
QQQ |
8.76 |
9.88 |
8.95 |
11.04 |
21 |
27 |
S |
QQQ |
0.07 |
0.08 |
0.09 |
1.44 |
75 |
613 |
S |
566.00 |
QQQ |
9.76 |
10.89 |
10.00 |
11.82 |
7 |
12 |
S |
QQQ |
0.05 |
0.06 |
0.07 |
1.25 |
263 |
239 |
S |
567.00 |
QQQ |
10.78 |
11.89 |
12.50 |
12.63 |
0 |
9 |
S |
QQQ |
0.04 |
0.05 |
0.05 |
1.08 |
166 |
999 |
S |
568.00 |
QQQ |
11.77 |
12.89 |
15.34 |
13.46 |
0 |
0 |
S |
QQQ |
0.03 |
0.04 |
0.04 |
0.93 |
193 |
507 |
S |
569.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.02 |
0.03 |
0.02 |
0.80 |
602 |
1236 |
S |
570.00 |
QQQ |
13.78 |
14.88 |
16.63 |
15.18 |
5 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.34 |
65 |
616 |
S |
575.00 |
QQQ |
18.76 |
20.06 |
20.50 |
19.73 |
0 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.13 |
140 |
752 |
S |
580.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.05 |
326 |
150 |
S |
585.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
202 |
43 |
S |
590.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
15 |
784 |
S |
595.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
1313 |
S |
600.00 |
No data |
|
|
|
|
|
|
|
|
July 15, 2025 - Calls |
|
July 15, 2025 - Puts |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
Strike |
Symbol |
Bid |
Ask |
Price |
TPrice |
Volume |
OI |
NS |
No data |
|
|
|
|
|
|
|
505.00 |
QQQ |
0.02 |
0.03 |
0.03 |
0.00 |
6 |
463 |
S |
QQQ |
43.78 |
47.63 |
39.51 |
45.72 |
0 |
2 |
S |
510.00 |
QQQ |
0.02 |
0.03 |
0.04 |
0.00 |
20 |
210 |
S |
No data |
|
|
|
|
|
|
|
515.00 |
QQQ |
0.03 |
0.04 |
0.05 |
0.01 |
15 |
236 |
S |
QQQ |
33.81 |
37.65 |
34.07 |
35.74 |
0 |
10 |
S |
520.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.02 |
14 |
161 |
S |
No data |
|
|
|
|
|
|
|
521.00 |
QQQ |
0.04 |
0.05 |
0.06 |
0.03 |
40 |
20 |
S |
QQQ |
31.82 |
35.66 |
32.73 |
33.76 |
0 |
1 |
S |
522.00 |
QQQ |
0.04 |
0.05 |
0.05 |
0.04 |
24 |
335 |
S |
QQQ |
30.82 |
34.66 |
31.36 |
32.77 |
0 |
10 |
S |
523.00 |
QQQ |
0.04 |
0.06 |
0.07 |
0.04 |
13 |
270 |
S |
No data |
|
|
|
|
|
|
|
524.00 |
QQQ |
0.05 |
0.06 |
0.05 |
0.06 |
1 |
48 |
S |
QQQ |
28.83 |
31.05 |
32.10 |
30.79 |
0 |
12 |
S |
525.00 |
QQQ |
0.05 |
0.06 |
0.07 |
0.07 |
28 |
415 |
S |
No data |
|
|
|
|
|
|
|
526.00 |
QQQ |
0.06 |
0.07 |
0.07 |
0.08 |
116 |
149 |
S |
No data |
|
|
|
|
|
|
|
527.00 |
QQQ |
0.06 |
0.07 |
0.08 |
0.10 |
31 |
555 |
S |
QQQ |
26.54 |
28.06 |
28.37 |
27.85 |
0 |
0 |
S |
528.00 |
QQQ |
0.07 |
0.08 |
0.09 |
0.13 |
14 |
48 |
S |
No data |
|
|
|
|
|
|
|
529.00 |
QQQ |
0.07 |
0.08 |
0.10 |
0.15 |
6 |
126 |
S |
QQQ |
25.45 |
26.05 |
24.91 |
25.91 |
1 |
19 |
S |
530.00 |
QQQ |
0.08 |
0.09 |
0.08 |
0.18 |
98 |
273 |
S |
QQQ |
24.46 |
25.06 |
25.49 |
24.95 |
0 |
1 |
S |
531.00 |
QQQ |
0.09 |
0.10 |
0.09 |
0.22 |
245 |
268 |
S |
No data |
|
|
|
|
|
|
|
532.00 |
QQQ |
0.10 |
0.11 |
0.12 |
0.26 |
241 |
86 |
S |
QQQ |
22.49 |
23.08 |
21.37 |
23.04 |
3 |
1 |
S |
533.00 |
QQQ |
0.11 |
0.12 |
0.12 |
0.32 |
36 |
49 |
S |
QQQ |
21.38 |
22.09 |
21.70 |
22.10 |
2 |
0 |
S |
534.00 |
QQQ |
0.12 |
0.13 |
0.13 |
0.37 |
204 |
102 |
S |
QQQ |
20.52 |
21.06 |
19.16 |
21.17 |
0 |
22 |
S |
535.00 |
QQQ |
0.14 |
0.15 |
0.16 |
0.44 |
2079 |
430 |
S |
QQQ |
19.54 |
20.12 |
17.41 |
20.25 |
0 |
7 |
S |
536.00 |
QQQ |
0.16 |
0.17 |
0.19 |
0.52 |
106 |
105 |
S |
QQQ |
18.57 |
19.14 |
16.47 |
19.34 |
0 |
7 |
S |
537.00 |
QQQ |
0.18 |
0.19 |
0.19 |
0.61 |
35 |
110 |
S |
QQQ |
17.60 |
18.16 |
15.06 |
18.44 |
0 |
6 |
S |
538.00 |
QQQ |
0.20 |
0.21 |
0.22 |
0.71 |
346 |
500 |
S |
QQQ |
16.64 |
17.19 |
16.62 |
17.55 |
1 |
3 |
S |
539.00 |
QQQ |
0.23 |
0.25 |
0.25 |
0.82 |
364 |
122 |
S |
QQQ |
15.67 |
16.21 |
15.07 |
16.68 |
5 |
33 |
S |
540.00 |
QQQ |
0.27 |
0.28 |
0.28 |
0.95 |
2191 |
815 |
S |
QQQ |
14.72 |
15.26 |
15.57 |
15.83 |
0 |
10 |
S |
541.00 |
QQQ |
0.31 |
0.32 |
0.34 |
1.09 |
267 |
471 |
S |
QQQ |
13.78 |
14.30 |
14.74 |
14.99 |
3 |
12 |
S |
542.00 |
QQQ |
0.36 |
0.38 |
0.39 |
1.26 |
79 |
773 |
S |
QQQ |
12.68 |
13.35 |
12.26 |
14.17 |
0 |
61 |
S |
543.00 |
QQQ |
0.42 |
0.44 |
0.41 |
1.43 |
281 |
481 |
S |
QQQ |
11.83 |
12.41 |
12.52 |
13.37 |
2 |
27 |
S |
544.00 |
QQQ |
0.49 |
0.51 |
0.49 |
1.63 |
437 |
486 |
S |
QQQ |
10.93 |
11.44 |
11.08 |
12.58 |
17 |
172 |
S |
545.00 |
QQQ |
0.58 |
0.60 |
0.59 |
1.85 |
2081 |
669 |
S |
QQQ |
10.05 |
10.58 |
10.74 |
11.82 |
8 |
36 |
S |
546.00 |
QQQ |
0.68 |
0.70 |
0.68 |
2.09 |
287 |
157 |
S |
QQQ |
9.13 |
9.65 |
9.84 |
11.09 |
36 |
58 |
S |
547.00 |
QQQ |
0.80 |
0.82 |
0.82 |
2.35 |
1076 |
1115 |
S |
QQQ |
8.47 |
8.71 |
9.05 |
10.37 |
41 |
9 |
S |
548.00 |
QQQ |
0.94 |
0.96 |
0.94 |
2.64 |
428 |
467 |
S |
QQQ |
7.66 |
7.85 |
7.95 |
9.69 |
32 |
279 |
S |
549.00 |
QQQ |
1.10 |
1.13 |
1.08 |
2.95 |
770 |
335 |
S |
QQQ |
6.81 |
7.05 |
7.00 |
9.02 |
141 |
306 |
S |
550.00 |
QQQ |
1.30 |
1.33 |
1.29 |
3.29 |
1310 |
729 |
S |
QQQ |
6.05 |
6.26 |
6.20 |
8.38 |
62 |
624 |
S |
551.00 |
QQQ |
1.53 |
1.56 |
1.49 |
3.65 |
153 |
383 |
S |
QQQ |
5.37 |
5.46 |
5.43 |
7.77 |
625 |
158 |
S |
552.00 |
QQQ |
1.79 |
1.82 |
1.78 |
4.04 |
971 |
299 |
S |
QQQ |
4.68 |
4.76 |
4.80 |
7.19 |
991 |
622 |
S |
553.00 |
QQQ |
2.09 |
2.13 |
2.10 |
4.45 |
593 |
216 |
S |
QQQ |
4.04 |
4.10 |
4.15 |
6.63 |
1493 |
345 |
S |
554.00 |
QQQ |
2.44 |
2.48 |
2.45 |
4.89 |
1320 |
594 |
S |
QQQ |
3.44 |
3.49 |
3.48 |
6.10 |
2851 |
923 |
S |
555.00 |
QQQ |
2.84 |
2.88 |
2.84 |
5.36 |
2482 |
846 |
S |
QQQ |
2.91 |
2.94 |
2.94 |
5.60 |
1585 |
329 |
S |
556.00 |
QQQ |
3.29 |
3.34 |
3.28 |
5.86 |
1667 |
331 |
S |
QQQ |
2.41 |
2.45 |
2.43 |
5.13 |
1018 |
307 |
S |
557.00 |
QQQ |
3.79 |
3.84 |
3.77 |
6.39 |
513 |
229 |
S |
QQQ |
1.98 |
2.01 |
2.01 |
4.68 |
912 |
265 |
S |
558.00 |
QQQ |
4.34 |
4.42 |
4.37 |
6.94 |
48 |
100 |
S |
QQQ |
1.59 |
1.62 |
1.65 |
4.26 |
358 |
356 |
S |
559.00 |
QQQ |
4.95 |
5.04 |
5.89 |
7.52 |
33 |
51 |
S |
QQQ |
1.27 |
1.29 |
1.32 |
3.87 |
628 |
1084 |
S |
560.00 |
QQQ |
5.33 |
5.80 |
5.33 |
8.13 |
59 |
88 |
S |
QQQ |
0.99 |
1.02 |
1.05 |
3.51 |
250 |
443 |
S |
561.00 |
QQQ |
6.03 |
6.57 |
6.35 |
8.76 |
1 |
9 |
S |
QQQ |
0.77 |
0.79 |
0.79 |
3.17 |
2609 |
383 |
S |
562.00 |
QQQ |
6.76 |
7.33 |
8.14 |
9.42 |
2 |
16 |
S |
QQQ |
0.58 |
0.60 |
0.60 |
2.85 |
436 |
491 |
S |
563.00 |
QQQ |
7.56 |
8.27 |
7.03 |
10.11 |
0 |
4 |
S |
QQQ |
0.44 |
0.46 |
0.56 |
2.56 |
313 |
220 |
S |
564.00 |
QQQ |
8.57 |
9.10 |
8.83 |
10.82 |
7 |
16 |
S |
QQQ |
0.33 |
0.34 |
0.33 |
2.29 |
513 |
280 |
S |
565.00 |
QQQ |
9.46 |
9.95 |
14.00 |
11.55 |
0 |
36 |
S |
QQQ |
0.24 |
0.26 |
0.25 |
2.04 |
199 |
222 |
S |
566.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.18 |
0.19 |
0.19 |
1.82 |
83 |
286 |
S |
567.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.14 |
0.15 |
0.14 |
1.61 |
98 |
182 |
S |
568.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.10 |
0.11 |
0.12 |
1.43 |
28 |
761 |
S |
569.00 |
QQQ |
12.77 |
13.87 |
15.22 |
14.68 |
4 |
0 |
S |
QQQ |
0.08 |
0.09 |
0.11 |
1.26 |
324 |
813 |
S |
570.00 |
QQQ |
13.77 |
14.87 |
14.28 |
15.51 |
0 |
0 |
S |
QQQ |
0.06 |
0.07 |
0.10 |
1.11 |
130 |
242 |
S |
571.00 |
QQQ |
14.77 |
15.91 |
14.99 |
16.36 |
25 |
0 |
S |
QQQ |
0.05 |
0.06 |
0.11 |
0.97 |
0 |
5 |
S |
572.00 |
QQQ |
15.77 |
16.89 |
16.30 |
17.22 |
0 |
0 |
S |
QQQ |
0.04 |
0.05 |
0.05 |
0.85 |
25 |
333 |
S |
573.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.05 |
0.74 |
80 |
210 |
S |
574.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.03 |
0.04 |
0.04 |
0.64 |
9 |
670 |
S |
575.00 |
QQQ |
18.76 |
20.06 |
18.90 |
19.89 |
0 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.30 |
39 |
633 |
S |
580.00 |
QQQ |
23.76 |
25.06 |
26.70 |
24.55 |
0 |
0 |
S |
QQQ |
0.01 |
0.02 |
0.02 |
0.13 |
525 |
239 |
S |
585.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.05 |
79 |
32 |
S |
590.00 |
QQQ |
32.67 |
36.42 |
34.43 |
34.30 |
20 |
0 |
S |
QQQ |
0.00 |
0.01 |
0.01 |
0.02 |
316 |
8 |
S |
595.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.01 |
0 |
167 |
S |
600.00 |
No data |
|
|
|
|
|
|
|
QQQ |
0.00 |
0.01 |
0.01 |
0.00 |
0 |
178 |
S |
605.00 |
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.
|
|