Bull Put 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 Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Put

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from March 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				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	443.32	21 Jun '24	87	439.78	0.155	11.06	286	440.00	0.155	11.07	311	-0.01	0.22	1.05	0.00
2	QQQ	443.32	21 Jun '24	87	429.78	0.165	7.87	118	430.00	0.165	7.90	653	-0.03	0.22	1.16	-0.00
3	QQQ	443.32	21 Jun '24	87	419.78	0.176	5.57	34	420.00	0.176	5.60	242	-0.03	0.22	1.16	-0.00
4	QQQ	443.32	17 May '24	52	429.78	0.162	5.12	155	430.00	0.162	5.15	4,364	-0.03	0.22	1.16	-0.00
5	QQQ	443.32	21 Jun '24	87	424.78	0.171	6.62	31	425.00	0.170	6.64	5,561	-0.02	0.22	1.10	-0.00
6	QQQ	443.32	17 May '24	52	414.78	0.182	2.55	121	415.00	0.182	2.56	1,329	-0.01	0.22	1.05	-0.00
7	QQQ	443.32	21 Jun '24	87	444.78	0.150	13.06	348	445.00	0.150	13.08	766	-0.02	0.22	1.10	-0.00
8	QQQ	443.32	19 Apr '24	24	434.78	0.151	3.31	38	435.00	0.150	3.34	2,006	-0.03	0.22	1.16	-0.00
9	QQQ	443.32	17 May '24	52	444.78	0.143	10.09	767	445.00	0.143	10.13	2,096	-0.04	0.22	1.22	-0.00
10	QQQ	443.32	19 Apr '24	24	439.78	0.142	4.75	87	440.00	0.141	4.80	12,292	-0.05	0.22	1.29	-0.00
11	QQQ	443.32	17 May '24	52	434.78	0.156	6.45	48	435.00	0.156	6.47	573	-0.02	0.22	1.10	-0.00
12	QQQ	443.32	17 May '24	52	439.78	0.150	8.09	74	440.00	0.149	8.12	6,378	-0.03	0.22	1.16	-0.00
13	QQQ	443.32	21 Jun '24	87	434.78	0.160	9.34	28	435.00	0.160	9.35	231	-0.01	0.22	1.05	-0.00
14	QQQ	443.32	19 Apr '24	24	429.78	0.160	2.30	136	430.00	0.159	2.31	2,478	-0.01	0.22	1.05	-0.00
15	QQQ	443.32	17 May '24	52	424.78	0.169	4.05	262	425.00	0.169	4.07	3,066	-0.02	0.22	1.10	-0.00
16	QQQ	443.32	26 Apr '24	31	437.00	0.149	4.86	177	437.50	0.149	4.96	28	-0.10	0.50	1.25	-0.00
17	QQQ	443.32	19 Apr '24	24	424.78	0.169	1.60	75	425.00	0.168	1.61	3,854	-0.01	0.22	1.05	-0.00
18	QQQ	443.32	19 Apr '24	24	444.78	0.132	6.74	552	445.00	0.132	6.79	5,673	-0.05	0.22	1.29	-0.00
19	QQQ	443.32	26 Apr '24	31	442.00	0.141	6.58	97	442.50	0.141	6.73	77	-0.15	0.50	1.43	-0.00
20	QQQ	443.32	3 May '24	38	432.00	0.159	4.39	5	432.50	0.159	4.45	8	-0.06	0.50	1.14	-0.00
21	QQQ	443.32	19 Jul '24	115	431.00	0.168	10.24	8	432.00	0.168	10.43	20	-0.19	1.00	1.23	-0.00
22	QQQ	443.32	3 May '24	38	437.50	0.151	5.93	0	438.00	0.151	6.01	2	-0.08	0.50	1.19	-0.00
23	QQQ	443.32	19 Jul '24	115	415.00	0.184	6.46	1,800	416.00	0.183	6.56	0	-0.10	1.00	1.11	-0.00
24	QQQ	443.32	26 Apr '24	31	432.50	0.157	3.67	1	433.00	0.156	3.75	58	-0.08	0.50	1.19	-0.00
25	QQQ	443.32	3 May '24	38	442.50	0.144	7.74	51	443.00	0.144	7.86	48	-0.12	0.50	1.32	-0.00
26	QQQ	443.32	3 May '24	38	442.00	0.145	7.54	48	442.50	0.144	7.66	51	-0.12	0.50	1.32	-0.00
27	QQQ	443.32	26 Apr '24	31	427.00	0.165	2.60	275	427.50	0.165	2.65	14	-0.05	0.50	1.11	-0.00
28	QQQ	443.32	19 Jul '24	115	425.00	0.174	8.60	23	426.00	0.173	8.77	1	-0.17	1.00	1.20	-0.00
29	QQQ	443.32	26 Apr '24	31	442.50	0.141	6.78	77	443.00	0.140	6.93	84	-0.15	0.50	1.43	-0.00
30	QQQ	443.32	3 May '24	38	427.00	0.167	3.33	114	427.50	0.166	3.36	1	-0.03	0.50	1.06	-0.00
31	QQQ	443.32	28 Jun '24	94	400.00	0.200	3.26	49	400.78	0.199	3.28	0	-0.02	0.78	1.03	-0.00
32	QQQ	443.32	12 Apr '24	17	437.00	0.147	2.96	175	437.50	0.146	3.07	14	-0.11	0.50	1.28	-0.00
33	QQQ	443.32	26 Apr '24	31	427.50	0.165	2.68	14	428.00	0.164	2.73	365	-0.05	0.50	1.11	-0.00
34	QQQ	443.32	19 Jul '24	115	420.00	0.179	7.44	74	421.00	0.178	7.59	1	-0.15	1.00	1.18	-0.00
35	QQQ	443.32	26 Apr '24	31	422.00	0.174	1.90	538	422.50	0.173	1.93	25	-0.03	0.50	1.06	-0.00
36	QQQ	443.32	3 May '24	38	432.50	0.159	4.51	8	433.00	0.158	4.57	11	-0.06	0.50	1.14	-0.00
37	QQQ	443.32	19 Jul '24	115	443.00	0.158	14.40	1	444.00	0.157	14.68	5	-0.28	1.00	1.39	-0.00
38	QQQ	443.32	19 Jul '24	115	433.00	0.167	10.84	2	434.00	0.166	11.05	0	-0.21	1.00	1.27	-0.00
39	QQQ	443.32	3 May '24	38	427.50	0.166	3.42	1	428.00	0.165	3.44	49	-0.02	0.50	1.04	-0.00
40	QQQ	443.32	26 Apr '24	31	432.00	0.157	3.56	79	432.50	0.157	3.63	1	-0.07	0.50	1.16	-0.00
41	QQQ	443.32	3 May '24	38	437.00	0.152	5.77	31	437.50	0.151	5.84	0	-0.07	0.50	1.16	-0.00
42	QQQ	443.32	26 Apr '24	31	422.50	0.173	1.96	25	423.00	0.172	1.99	124	-0.03	0.50	1.06	-0.00
43	QQQ	443.32	31 Dec '24	280	430.00	0.208	19.76	198	431.00	0.207	19.77	0	-0.01	1.00	1.01	-0.00
44	QQQ	443.32	19 Jul '24	115	436.00	0.164	11.81	3,223	437.00	0.163	12.04	8	-0.23	1.00	1.30	-0.00
45	QQQ	443.32	19 Jul '24	115	410.00	0.189	5.59	63	411.00	0.188	5.69	0	-0.10	1.00	1.11	-0.00
46	QQQ	443.32	5 Apr '24	10	422.00	0.182	0.28	352	422.50	0.181	0.29	23	-0.01	0.50	1.02	-0.00
47	QQQ	443.32	19 Jul '24	115	435.00	0.165	11.48	7	436.00	0.164	11.70	3,223	-0.22	1.00	1.28	-0.00
48	QQQ	443.32	19 Jul '24	115	428.00	0.171	9.39	11	429.00	0.171	9.56	5	-0.17	1.00	1.20	-0.00
49	QQQ	443.32	19 Jul '24	115	418.00	0.181	7.04	2	419.00	0.180	7.16	1	-0.12	1.00	1.14	-0.00
50	QQQ	443.32	19 Jul '24	115	438.00	0.162	12.50	1	439.00	0.161	12.74	1	-0.24	1.00	1.32	-0.00
51	QQQ	443.32	12 Apr '24	17	427.50	0.167	1.28	88	428.00	0.166	1.32	112	-0.04	0.50	1.09	-0.00
52	QQQ	443.32	5 Apr '24	10	427.00	0.167	0.49	247	427.50	0.166	0.51	21	-0.02	0.50	1.04	-0.00
53	QQQ	443.32	19 Jul '24	115	426.00	0.173	8.87	1	427.00	0.172	9.02	3	-0.15	1.00	1.18	-0.00
54	QQQ	443.32	19 Jul '24	115	416.00	0.183	6.65	0	417.00	0.182	6.74	20	-0.09	1.00	1.10	-0.00
55	QQQ	443.32	12 Apr '24	17	432.50	0.156	1.98	100	433.00	0.155	2.06	81	-0.08	0.50	1.19	-0.00
56	QQQ	443.32	19 Jul '24	115	411.00	0.188	5.76	0	412.00	0.187	5.85	10	-0.09	1.00	1.10	-0.00
57	QQQ	443.32	19 Jul '24	115	423.00	0.176	8.13	0	424.00	0.175	8.27	7	-0.14	1.00	1.16	-0.00
58	QQQ	443.32	21 Jun '24	87	380.00	0.224	1.53	175	380.78	0.223	1.54	6	-0.01	0.78	1.01	-0.00
59	QQQ	443.32	12 Apr '24	17	422.00	0.179	0.80	78	422.50	0.178	0.82	4	-0.02	0.50	1.04	-0.00
60	QQQ	443.32	12 Apr '24	17	442.00	0.137	4.57	77	442.50	0.136	4.73	88	-0.16	0.50	1.47	-0.00
61	QQQ	443.32	19 Jul '24	115	421.00	0.178	7.68	1	422.00	0.177	7.80	2	-0.12	1.00	1.14	-0.00
62	QQQ	443.32	12 Apr '24	17	437.50	0.146	3.10	14	438.00	0.145	3.21	651	-0.11	0.50	1.28	-0.00
63	QQQ	443.32	26 Apr '24	31	437.50	0.149	5.01	28	438.00	0.148	5.11	122	-0.10	0.50	1.25	-0.00
64	QQQ	443.32	5 Apr '24	10	437.50	0.141	1.83	71	438.00	0.140	1.92	2,828	-0.09	0.50	1.22	-0.00
65	QQQ	443.32	12 Apr '24	17	442.50	0.136	4.77	88	443.00	0.135	4.93	149	-0.16	0.50	1.47	-0.00
66	QQQ	443.32	12 Apr '24	17	422.50	0.178	0.83	4	423.00	0.176	0.85	27	-0.02	0.50	1.04	-0.00
67	QQQ	443.32	19 Jul '24	115	440.00	0.161	13.23	177	441.00	0.160	13.49	3	-0.26	1.00	1.35	-0.00
68	QQQ	443.32	19 Jul '24	115	413.00	0.186	6.10	0	414.00	0.185	6.19	1	-0.09	1.00	1.10	-0.00
69	QQQ	443.32	19 Jul '24	115	430.00	0.170	9.95	108	431.00	0.168	10.13	8	-0.18	1.00	1.22	-0.00
70	QQQ	443.32	5 Apr '24	10	432.00	0.155	0.92	250	432.50	0.153	0.96	60	-0.04	0.50	1.09	-0.00
71	QQQ	443.32	3 May '24	38	428.00	0.165	3.52	49	429.00	0.164	3.66	6	-0.14	1.00	1.16	-0.00
72	QQQ	443.32	12 Apr '24	17	432.00	0.157	1.91	96	432.50	0.156	1.97	100	-0.06	0.50	1.14	-0.00
73	QQQ	443.32	5 Apr '24	10	437.00	0.142	1.72	528	437.50	0.141	1.81	71	-0.09	0.50	1.22	-0.00
74	QQQ	443.32	12 Apr '24	17	427.00	0.168	1.23	60	427.50	0.167	1.26	88	-0.03	0.50	1.06	-0.00
75	QQQ	443.32	3 May '24	38	430.00	0.162	3.93	65	431.00	0.161	4.09	8	-0.16	1.00	1.19	-0.00
76	QQQ	443.32	19 Apr '24	24	443.00	0.135	5.96	491	444.00	0.134	6.35	477	-0.39	1.00	1.64	-0.00
77	QQQ	443.32	28 Mar '24	2	444.78	0.116	2.38	3,904	445.00	0.115	2.46	26,045	-0.08	0.22	1.57	-0.00
78	QQQ	443.32	3 May '24	38	436.00	0.154	5.47	13	437.00	0.152	5.70	31	-0.23	1.00	1.30	-0.00
79	QQQ	443.32	19 Apr '24	24	429.00	0.161	2.17	358	429.78	0.160	2.28	136	-0.11	0.78	1.16	-0.00
80	QQQ	443.32	28 Mar '24	2	439.78	0.151	0.69	1,130	440.00	0.150	0.72	25,430	-0.03	0.22	1.16	-0.00
81	QQQ	443.32	19 Apr '24	24	424.00	0.170	1.51	43	424.78	0.169	1.58	75	-0.07	0.78	1.10	-0.00
82	QQQ	443.32	19 Jul '24	115	441.00	0.160	13.61	3	442.00	0.158	13.87	26	-0.26	1.00	1.35	-0.00
83	QQQ	443.32	3 May '24	38	433.00	0.158	4.63	11	434.00	0.157	4.83	24	-0.20	1.00	1.25	-0.00
84	QQQ	443.32	3 May '24	38	441.00	0.146	7.15	47	442.00	0.145	7.46	48	-0.31	1.00	1.45	-0.00
85	QQQ	443.32	26 Apr '24	31	430.00	0.160	3.12	1,033	431.00	0.159	3.30	17	-0.18	1.00	1.22	-0.00
86	QQQ	443.32	3 May '24	38	435.00	0.155	5.18	64	436.00	0.154	5.38	13	-0.20	1.00	1.25	-0.00
87	QQQ	443.32	5 Apr '24	10	432.50	0.153	0.98	60	433.00	0.152	1.02	3,033	-0.04	0.50	1.09	-0.00
88	QQQ	443.32	3 May '24	38	440.00	0.148	6.79	194	441.00	0.146	7.07	47	-0.28	1.00	1.39	-0.00
89	QQQ	443.32	3 May '24	38	426.00	0.168	3.15	12	427.00	0.167	3.25	114	-0.10	1.00	1.11	-0.00
90	QQQ	443.32	3 May '24	38	443.00	0.144	7.95	48	444.00	0.142	8.29	158	-0.34	1.00	1.52	-0.00
91	QQQ	443.32	19 Apr '24	24	439.00	0.143	4.49	345	439.78	0.142	4.72	87	-0.23	0.78	1.42	-0.00
92	QQQ	443.32	19 Apr '24	24	434.00	0.152	3.13	174	434.78	0.151	3.29	38	-0.16	0.78	1.26	-0.00
93	QQQ	443.32	19 Apr '24	24	419.00	0.180	1.07	5	419.78	0.179	1.11	29	-0.04	0.78	1.05	-0.00
94	QQQ	443.32	26 Apr '24	31	431.00	0.159	3.34	17	432.00	0.157	3.52	79	-0.18	1.00	1.22	-0.00
95	QQQ	443.32	3 May '24	38	423.00	0.173	2.67	109	424.00	0.171	2.76	4	-0.09	1.00	1.10	-0.00
96	QQQ	443.32	3 May '24	38	438.00	0.151	6.09	2	439.00	0.149	6.33	20	-0.24	1.00	1.32	-0.00
97	QQQ	443.32	3 May '24	38	431.00	0.161	4.15	8	432.00	0.159	4.31	5	-0.16	1.00	1.19	-0.00
98	QQQ	443.32	5 Apr '24	10	427.50	0.166	0.53	21	428.00	0.165	0.54	1,141	-0.01	0.50	1.02	-0.00
99	QQQ	443.32	26 Apr '24	31	426.00	0.167	2.44	167	427.00	0.165	2.56	275	-0.12	1.00	1.14	-0.00
100	QQQ	443.32	26 Apr '24	31	440.00	0.145	5.83	276	441.00	0.143	6.15	104	-0.32	1.00	1.47	-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: 03-26 03-25 03-22 03-21 03-20 03-19

Option Spread Screener Report Date: