Bear Call Options for QQQ


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 2, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	QQQ	441.11	4 Apr '24	2	441.00	0.182	2.44	7,993	440.00	0.187	3.01	16,245	-0.57	1.00	2.33	0.00
2	QQQ	441.11	4 Apr '24	2	442.00	0.178	1.91	4,514	441.00	0.182	2.42	7,993	-0.51	1.00	2.04	0.00
3	QQQ	441.11	5 Apr '24	3	442.00	0.195	2.70	8,135	441.00	0.199	3.22	6,755	-0.52	1.00	2.08	0.00
4	QQQ	441.11	4 Apr '24	2	444.00	0.169	1.07	3,579	443.00	0.173	1.43	3,326	-0.36	1.00	1.56	0.00
5	QQQ	441.11	10 Apr '24	8	441.00	0.179	4.75	604	440.00	0.183	5.27	1,218	-0.52	1.00	2.08	0.00
6	QQQ	441.11	11 Apr '24	9	441.00	0.183	5.15	131	440.00	0.186	5.68	378	-0.53	1.00	2.13	0.00
7	QQQ	441.11	15 Apr '24	13	441.00	0.172	5.79	362	440.00	0.175	6.31	340	-0.52	1.00	2.08	0.00
8	QQQ	441.11	8 Apr '24	6	441.00	0.162	3.72	1,430	440.00	0.165	4.27	2,891	-0.55	1.00	2.22	0.00
9	QQQ	441.11	8 Apr '24	6	442.00	0.158	3.17	810	441.00	0.162	3.69	1,430	-0.52	1.00	2.08	0.00
10	QQQ	441.11	9 Apr '24	7	442.00	0.162	3.53	520	441.00	0.165	4.05	1,709	-0.52	1.00	2.08	0.00
11	QQQ	441.11	5 Apr '24	3	441.00	0.199	3.25	6,755	440.00	0.202	3.80	18,490	-0.55	1.00	2.22	0.00
12	QQQ	441.11	5 Apr '24	3	444.00	0.188	1.80	10,268	443.00	0.192	2.20	6,538	-0.40	1.00	1.67	0.00
13	QQQ	441.11	12 Apr '24	10	441.00	0.184	5.46	1,202	440.00	0.187	6.01	3,393	-0.55	1.00	2.22	0.00
14	QQQ	441.11	10 Apr '24	8	442.00	0.176	4.20	177	441.00	0.179	4.71	604	-0.51	1.00	2.04	0.00
15	QQQ	441.11	4 Apr '24	2	446.00	0.164	0.54	1,961	445.00	0.167	0.76	3,937	-0.22	1.00	1.28	0.00
16	QQQ	441.11	10 Apr '24	8	444.00	0.171	3.21	834	443.00	0.174	3.65	285	-0.44	1.00	1.79	0.00
17	QQQ	441.11	9 Apr '24	7	444.00	0.156	2.57	376	443.00	0.159	3.00	823	-0.43	1.00	1.75	0.00
18	QQQ	441.11	8 Apr '24	6	444.00	0.153	2.23	1,199	443.00	0.156	2.65	1,009	-0.42	1.00	1.72	0.00
19	QQQ	441.11	5 Apr '24	3	446.00	0.182	1.12	11,012	445.00	0.185	1.41	12,136	-0.29	1.00	1.41	0.00
20	QQQ	441.11	12 Apr '24	10	442.00	0.182	4.90	776	441.00	0.184	5.42	1,202	-0.52	1.00	2.08	0.00
21	QQQ	441.11	11 Apr '24	9	446.00	0.171	2.72	107	445.00	0.173	3.09	93	-0.37	1.00	1.59	0.00
22	QQQ	441.11	19 Apr '24	17	442.00	0.180	6.44	697	441.00	0.182	6.98	1,306	-0.54	1.00	2.17	0.00
23	QQQ	441.11	9 Apr '24	7	441.00	0.165	4.09	1,709	440.00	0.167	4.62	1,594	-0.53	1.00	2.13	0.00
24	QQQ	441.11	12 Apr '24	10	444.00	0.177	3.88	423	443.00	0.179	4.33	348	-0.45	1.00	1.82	0.00
25	QQQ	441.11	15 Apr '24	13	442.00	0.169	5.23	19	441.00	0.172	5.74	362	-0.51	1.00	2.04	0.00
26	QQQ	441.11	10 Apr '24	8	447.00	0.165	2.02	102	446.00	0.167	2.35	121	-0.33	1.00	1.49	0.00
27	QQQ	441.11	11 Apr '24	9	444.00	0.175	3.58	42	443.00	0.178	4.02	25	-0.44	1.00	1.79	0.00
28	QQQ	441.11	8 Apr '24	6	447.00	0.146	1.19	413	446.00	0.149	1.47	1,729	-0.28	1.00	1.39	0.00
29	QQQ	441.11	5 Apr '24	3	447.00	0.180	0.86	3,287	446.00	0.182	1.10	11,012	-0.24	1.00	1.32	0.00
30	QQQ	441.11	11 Apr '24	9	447.00	0.169	2.34	228	446.00	0.171	2.68	107	-0.34	1.00	1.52	0.00
31	QQQ	441.11	19 Apr '24	17	444.00	0.175	5.37	1,051	443.00	0.177	5.86	505	-0.49	1.00	1.96	0.00
32	QQQ	441.11	19 Apr '24	17	441.00	0.182	7.02	1,306	440.00	0.185	7.57	19,985	-0.55	1.00	2.22	0.00
33	QQQ	441.11	26 Apr '24	24	441.00	0.189	8.64	470	440.00	0.191	9.18	585	-0.54	1.00	2.17	0.00
34	QQQ	441.11	15 Apr '24	13	444.00	0.165	4.20	52	443.00	0.167	4.65	127	-0.45	1.00	1.82	0.00
35	QQQ	441.11	11 Apr '24	9	442.00	0.181	4.59	131	441.00	0.183	5.10	131	-0.51	1.00	2.04	0.00
36	QQQ	441.11	12 Apr '24	10	447.00	0.170	2.61	1,772	446.00	0.172	2.97	456	-0.36	1.00	1.56	0.00
37	QQQ	441.11	19 Apr '24	17	446.00	0.171	4.41	616	445.00	0.173	4.85	4,732	-0.44	1.00	1.79	0.00
38	QQQ	441.11	9 Apr '24	7	447.00	0.150	1.47	262	446.00	0.152	1.77	375	-0.30	1.00	1.43	0.00
39	QQQ	441.11	3 May '24	31	442.00	0.192	9.54	621	441.00	0.194	10.06	166	-0.52	1.00	2.08	0.00
40	QQQ	441.11	12 Apr '24	10	449.00	0.166	1.95	294	448.00	0.168	2.24	562	-0.29	1.00	1.41	0.00
41	QQQ	441.11	10 Apr '24	8	446.00	0.167	2.38	121	445.00	0.169	2.74	338	-0.36	1.00	1.56	0.00
42	QQQ	441.11	8 Apr '24	6	446.00	0.149	1.49	1,729	445.00	0.151	1.81	2,089	-0.32	1.00	1.47	0.00
43	QQQ	441.11	26 Apr '24	24	442.00	0.187	8.06	140	441.00	0.189	8.59	470	-0.53	1.00	2.13	0.00
44	QQQ	441.11	9 Apr '24	7	446.00	0.152	1.79	375	445.00	0.154	2.13	365	-0.34	1.00	1.52	0.00
45	QQQ	441.11	26 Apr '24	24	444.00	0.183	6.97	152	443.00	0.185	7.46	109	-0.49	1.00	1.96	0.00
46	QQQ	441.11	15 Apr '24	13	447.00	0.159	2.90	30	446.00	0.160	3.25	11	-0.35	1.00	1.54	0.00
47	QQQ	441.11	4 Apr '24	2	447.00	0.162	0.37	5,163	446.00	0.164	0.52	1,961	-0.15	1.00	1.18	0.00
48	QQQ	441.11	15 Apr '24	13	446.00	0.160	3.30	11	445.00	0.162	3.68	123	-0.38	1.00	1.61	0.00
49	QQQ	441.11	12 Apr '24	10	446.00	0.172	3.00	456	445.00	0.174	3.38	2,063	-0.38	1.00	1.61	0.00
50	QQQ	441.11	19 Apr '24	17	447.00	0.169	3.98	412	446.00	0.171	4.38	616	-0.40	1.00	1.67	0.00
51	QQQ	441.11	3 May '24	31	444.00	0.189	8.43	257	443.00	0.190	8.92	282	-0.49	1.00	1.96	0.00
52	QQQ	441.11	3 May '24	31	446.00	0.185	7.40	56	445.00	0.187	7.86	834	-0.46	1.00	1.85	0.00
53	QQQ	441.11	19 Apr '24	17	444.78	0.174	4.98	286	444.00	0.175	5.34	1,051	-0.36	0.78	1.86	0.00
54	QQQ	441.11	3 May '24	31	441.00	0.194	10.14	166	440.00	0.196	10.66	537	-0.52	1.00	2.08	0.00
55	QQQ	441.11	10 May '24	38	444.00	0.190	9.58	57	443.00	0.191	10.04	193	-0.46	1.00	1.85	0.00
56	QQQ	441.11	9 Apr '24	7	449.00	0.147	0.96	668	448.00	0.148	1.18	504	-0.22	1.00	1.28	0.00
57	QQQ	441.11	26 Apr '24	24	449.00	0.174	4.65	100	448.00	0.176	5.03	1,132	-0.38	1.00	1.61	0.00
58	QQQ	441.11	26 Apr '24	24	447.00	0.177	5.51	69	446.00	0.179	5.93	115	-0.42	1.00	1.72	0.00
59	QQQ	441.11	11 Apr '24	9	449.00	0.165	1.71	89	448.00	0.167	1.97	176	-0.26	1.00	1.35	0.00
60	QQQ	441.11	26 Apr '24	24	446.00	0.179	5.97	115	445.00	0.181	6.42	209	-0.45	1.00	1.82	0.00
61	QQQ	441.11	5 Apr '24	3	449.00	0.177	0.49	4,167	448.00	0.179	0.64	3,785	-0.15	1.00	1.18	0.00
62	QQQ	441.11	10 Apr '24	8	449.00	0.162	1.43	209	448.00	0.163	1.68	128	-0.25	1.00	1.33	0.00
63	QQQ	441.11	12 Apr '24	10	451.00	0.163	1.41	265	450.00	0.165	1.64	4,581	-0.23	1.00	1.30	0.00
64	QQQ	441.11	10 May '24	38	446.00	0.186	8.53	10	445.00	0.188	8.96	110	-0.43	1.00	1.75	0.00
65	QQQ	441.11	3 May '24	31	451.00	0.178	5.19	57	450.00	0.179	5.54	1,739	-0.35	1.00	1.54	0.00
66	QQQ	441.11	19 Apr '24	17	449.00	0.166	3.20	2,219	448.00	0.167	3.55	1,118	-0.35	1.00	1.54	0.00
67	QQQ	441.11	19 Apr '24	17	451.00	0.163	2.53	232	450.00	0.164	2.83	9,986	-0.30	1.00	1.43	0.00
68	QQQ	441.11	3 May '24	31	449.00	0.181	6.01	436	448.00	0.182	6.40	144	-0.39	1.00	1.64	0.00
69	QQQ	441.11	3 May '24	31	447.00	0.184	6.92	33	446.00	0.185	7.35	56	-0.43	1.00	1.75	0.00
70	QQQ	441.11	3 May '24	31	454.00	0.174	4.10	124	453.00	0.175	4.39	101	-0.29	1.00	1.41	0.00
71	QQQ	441.11	10 Apr '24	8	451.00	0.159	0.98	49	450.00	0.160	1.17	281	-0.19	1.00	1.23	0.00
72	QQQ	441.11	10 May '24	38	449.00	0.182	7.08	43	448.00	0.183	7.46	81	-0.38	1.00	1.61	0.00
73	QQQ	441.11	15 Apr '24	13	449.00	0.155	2.21	24	448.00	0.157	2.49	41	-0.28	1.00	1.39	0.00
74	QQQ	441.11	26 Apr '24	24	452.00	0.170	3.54	143	451.00	0.171	3.85	156	-0.31	1.00	1.45	0.00
75	QQQ	441.11	26 Apr '24	24	451.00	0.171	3.89	156	450.00	0.173	4.22	400	-0.33	1.00	1.49	0.00
76	QQQ	441.11	11 Apr '24	9	451.00	0.162	1.21	135	450.00	0.163	1.42	51	-0.21	1.00	1.27	0.00
77	QQQ	441.11	9 Apr '24	7	451.00	0.144	0.61	73	450.00	0.146	0.76	1,089	-0.15	1.00	1.18	0.00
78	QQQ	441.11	3 May '24	31	452.00	0.176	4.80	188	451.00	0.178	5.13	57	-0.33	1.00	1.49	0.00
79	QQQ	441.11	10 May '24	38	451.00	0.179	6.21	86	450.00	0.181	6.56	66	-0.35	1.00	1.54	0.00
80	QQQ	441.11	19 Apr '24	17	452.00	0.161	2.24	299	451.00	0.163	2.51	232	-0.27	1.00	1.37	0.00
81	QQQ	441.11	21 Jun '24	80	451.00	0.194	12.20	25	450.00	0.196	12.63	2,294	-0.43	1.00	1.75	0.00
82	QQQ	441.11	19 Apr '24	17	449.78	0.165	2.93	312	449.00	0.166	3.18	2,219	-0.25	0.78	1.47	0.00
83	QQQ	441.11	10 May '24	38	447.00	0.185	8.07	114	446.00	0.186	8.44	10	-0.37	1.00	1.59	0.00
84	QQQ	441.11	11 Apr '24	9	452.00	0.161	1.01	234	451.00	0.162	1.19	135	-0.18	1.00	1.22	0.00
85	QQQ	441.11	10 May '24	38	452.00	0.178	5.81	29	451.00	0.179	6.14	86	-0.33	1.00	1.49	0.00
86	QQQ	441.11	12 Apr '24	10	443.00	0.179	4.37	348	442.50	0.181	4.59	63	-0.22	0.50	1.79	0.00
87	QQQ	441.11	15 Apr '24	13	452.00	0.151	1.41	829	451.00	0.152	1.61	23	-0.20	1.00	1.25	0.00
88	QQQ	441.11	10 May '24	38	454.00	0.175	5.05	4	453.00	0.177	5.35	18	-0.30	1.00	1.43	0.00
89	QQQ	441.11	26 Apr '24	24	454.00	0.167	2.92	132	453.00	0.168	3.18	311	-0.26	1.00	1.35	0.00
90	QQQ	441.11	12 Apr '24	10	452.00	0.162	1.19	539	451.00	0.163	1.39	265	-0.20	1.00	1.25	0.00
91	QQQ	441.11	15 Apr '24	13	451.00	0.152	1.65	23	450.00	0.154	1.87	137	-0.22	1.00	1.28	0.00
92	QQQ	441.11	19 Jul '24	108	441.00	0.206	20.89	50	440.00	0.207	21.30	74	-0.41	1.00	1.69	0.00
93	QQQ	441.11	28 Jun '24	87	451.00	0.192	12.82	6	450.00	0.193	13.20	477	-0.38	1.00	1.61	0.00
94	QQQ	441.11	10 May '24	38	456.00	0.173	4.37	9	455.00	0.174	4.64	24	-0.27	1.00	1.37	0.00
95	QQQ	441.11	8 Apr '24	6	449.00	0.144	0.74	236	448.00	0.145	0.93	489	-0.19	1.00	1.23	0.00
96	QQQ	441.11	19 Jul '24	108	444.00	0.203	19.12	4	443.00	0.204	19.51	0	-0.39	1.00	1.64	0.00
97	QQQ	441.11	19 Jul '24	108	442.00	0.205	20.29	6	441.00	0.206	20.69	50	-0.40	1.00	1.67	0.00
98	QQQ	441.11	21 Jun '24	80	452.00	0.193	11.72	120	451.00	0.194	12.14	25	-0.42	1.00	1.72	0.00
99	QQQ	441.11	26 Apr '24	24	443.00	0.185	7.50	109	442.50	0.186	7.74	49	-0.24	0.50	1.92	0.00
100	QQQ	441.11	5 Apr '24	3	451.00	0.176	0.27	6,707	450.00	0.177	0.36	14,471	-0.09	1.00	1.10	0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 04-02 04-01 03-29 03-28 03-27 03-26

Option Spread Screener Report Date: