Bear Call Spreads — QQQ

Data as of Oct 7, 2026

DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.

Report date

Strategy

Min stock price

Max stock price

Min stock volume

Max stock volume

Min leg volume

Max leg volume

Min leg 2 volume

Max leg 2 volume

Moneyness min

Moneyness max

Expiration from

Expiration to

Sort by

Rows

One row per underlying

Stock	Stock Price	Leg 1	Price 1	Leg 2	Price 2	Premium	Spread Ratio	Net IVol
QQQ	757.73	10-09 759.00	2.81	10-09 758.00	3.30	-0.49	1.96	0.00
QQQ	757.73	10-09 758.00	3.33	10-09 757.00	3.85	-0.52	2.08	0.00
QQQ	757.73	10-09 756.00	4.50	10-09 755.00	5.11	-0.61	2.56	0.00
QQQ	757.73	10-09 757.00	3.89	10-09 756.00	4.46	-0.57	2.33	0.00
QQQ	757.73	10-15 756.00	8.14	10-15 755.00	8.66	-0.52	2.08	0.00
QQQ	757.73	10-12 756.00	5.59	10-12 755.00	6.15	-0.56	2.27	0.00
QQQ	757.73	10-12 757.00	5.00	10-12 756.00	5.53	-0.53	2.13	0.00
QQQ	757.73	11-06 757.00	17.88	11-06 756.00	18.28	-0.40	1.67	0.00
QQQ	757.73	11-30 756.00	25.35	11-30 755.00	25.74	-0.39	1.64	0.00
QQQ	757.73	10-16 757.00	8.36	10-16 756.00	8.82	-0.46	1.85	0.00
QQQ	757.73	10-13 756.00	6.36	10-13 755.00	6.93	-0.57	2.33	0.00
QQQ	757.73	10-15 758.00	6.98	10-15 757.00	7.49	-0.51	2.04	0.00
QQQ	757.73	10-14 757.00	6.82	10-14 756.00	7.31	-0.49	1.96	0.00
QQQ	757.73	10-13 757.00	5.76	10-13 756.00	6.31	-0.55	2.22	0.00
QQQ	757.73	11-13 757.00	20.20	11-13 756.00	20.58	-0.38	1.61	0.00
QQQ	757.73	10-12 759.00	3.92	10-12 758.00	4.40	-0.48	1.92	0.00
QQQ	757.73	11-20 756.00	23.14	11-20 755.00	23.58	-0.44	1.79	0.00
QQQ	757.73	10-14 759.00	5.74	10-14 758.00	6.20	-0.46	1.85	0.00
QQQ	757.73	10-16 759.00	7.25	10-16 758.00	7.74	-0.49	1.96	0.00
QQQ	757.73	10-13 758.00	5.21	10-13 757.00	5.73	-0.52	2.08	0.00
QQQ	757.73	10-13 759.00	4.68	10-13 758.00	5.17	-0.49	1.96	0.00
QQQ	757.73	10-14 756.00	7.42	10-14 755.00	7.92	-0.50	2.00	0.00
QQQ	757.73	10-23 758.00	10.86	10-23 757.00	11.36	-0.50	2.00	0.00
QQQ	757.73	10-16 756.00	8.95	10-16 755.00	9.42	-0.47	1.89	0.00
QQQ	757.73	10-23 756.00	12.07	10-23 755.00	12.50	-0.43	1.75	0.00
QQQ	757.73	11-06 756.00	18.48	11-06 755.00	18.91	-0.43	1.75	0.00
QQQ	757.73	10-23 759.00	10.30	10-23 758.00	10.78	-0.48	1.92	0.00
QQQ	757.73	10-30 758.00	14.43	10-30 757.00	14.87	-0.44	1.79	0.00
QQQ	757.73	10-30 757.00	15.01	10-30 756.00	15.45	-0.44	1.79	0.00
QQQ	757.73	10-19 758.00	8.56	10-19 757.00	9.05	-0.49	1.96	0.00
QQQ	757.73	11-13 759.00	19.01	11-13 758.00	19.40	-0.39	1.64	0.00
QQQ	757.73	10-23 757.00	11.44	10-23 756.00	11.89	-0.45	1.82	0.00
QQQ	757.73	10-16 758.00	7.80	10-16 757.00	8.30	-0.50	2.00	0.00
QQQ	757.73	11-30 759.00	23.56	11-30 758.00	23.93	-0.37	1.59	0.00
QQQ	757.73	10-15 759.00	6.46	10-15 758.00	6.93	-0.47	1.89	0.00
QQQ	757.73	11-13 756.00	20.80	11-13 755.00	21.19	-0.39	1.64	0.00
QQQ	757.73	11-06 759.00	16.72	11-06 758.00	17.10	-0.38	1.61	0.00
QQQ	757.73	10-12 758.00	4.44	10-12 757.00	4.95	-0.51	2.04	0.00
QQQ	757.73	11-20 757.00	22.54	11-20 756.00	22.96	-0.42	1.72	0.00
QQQ	757.73	11-20 758.00	21.95	11-20 757.00	22.36	-0.41	1.70	0.00
QQQ	757.73	11-20 759.00	21.37	11-20 758.00	21.77	-0.40	1.67	0.00
QQQ	757.73	10-14 758.00	6.27	10-14 757.00	6.73	-0.46	1.85	0.00
QQQ	757.73	12-18 759.00	29.33	12-18 758.00	29.70	-0.37	1.59	0.00
QQQ	757.73	12-18 758.00	29.92	12-18 757.00	30.29	-0.37	1.59	0.00
QQQ	757.73	10-30 759.00	13.89	10-30 758.00	14.29	-0.40	1.67	0.00
QQQ	757.73	10-19 759.00	8.01	10-19 758.00	8.49	-0.48	1.92	0.00
QQQ	757.73	12-18 756.00	31.13	12-18 755.00	31.50	-0.37	1.59	0.00
QQQ	757.73	11-30 758.00	24.15	11-30 757.00	24.53	-0.38	1.61	0.00
QQQ	757.73	12-18 757.00	30.53	12-18 756.00	30.88	-0.35	1.54	0.00
QQQ	757.73	10-30 756.00	15.61	10-30 755.00	16.06	-0.45	1.82	0.00
QQQ	757.73	11-13 758.00	19.61	11-13 757.00	19.99	-0.38	1.61	0.00
QQQ	757.73	11-06 758.00	17.29	11-06 757.00	17.69	-0.40	1.67	0.00
QQQ	757.73	10-15 757.00	7.56	10-15 756.00	7.99	-0.43	1.75	0.00
QQQ	757.73	11-30 757.00	24.75	11-30 756.00	25.13	-0.38	1.61	0.00

Save settings as