Covered 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

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from May 27, 2025. You can get started for free to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	QQQ	521.22	46.2M	30 May '25	3	660.00	C	0	10	0.00	0.828	26.63%
2	QQQ	521.22	46.2M	30 May '25	3	655.00	C	0	0	0.00	0.804	25.67%
3	QQQ	521.22	46.2M	30 May '25	3	650.00	C	0	0	0.00	0.779	24.71%
4	QQQ	521.22	46.2M	30 May '25	3	645.00	C	0	0	0.00	0.754	23.75%
5	QQQ	521.22	46.2M	30 May '25	3	640.00	C	0	0	0.00	0.730	22.79%
6	QQQ	521.22	46.2M	30 May '25	3	635.00	C	0	0	0.00	0.704	21.83%
7	QQQ	521.22	46.2M	30 May '25	3	630.00	C	0	0	0.00	0.678	20.87%
8	QQQ	521.22	46.2M	30 May '25	3	625.00	C	0	0	0.00	0.652	19.91%
9	QQQ	521.22	46.2M	30 May '25	3	620.00	C	0	0	0.00	0.626	18.95%
10	QQQ	521.22	46.2M	30 May '25	3	615.00	C	0	0	0.00	0.599	17.99%
11	QQQ	521.22	46.2M	30 May '25	3	610.00	C	0	0	0.00	0.572	17.03%
12	QQQ	521.22	46.2M	30 May '25	3	605.00	C	0	0	0.00	0.545	16.07%
13	QQQ	521.22	46.2M	29 May '25	2	585.00	C	0	0	0.00	0.529	12.24%
14	QQQ	521.22	46.2M	30 May '25	3	600.00	C	0	20	0.00	0.518	15.11%
15	QQQ	521.22	46.2M	29 May '25	2	580.00	C	0	0	0.00	0.494	11.28%
16	QQQ	521.22	46.2M	30 May '25	3	595.00	C	0	0	0.00	0.489	14.16%
17	QQQ	521.22	46.2M	30 May '25	3	590.00	C	0	0	0.00	0.461	13.20%
18	QQQ	521.22	46.2M	29 May '25	2	575.00	C	0	0	0.00	0.457	10.32%
19	QQQ	521.22	46.2M	30 May '25	3	585.00	C	0	0	0.00	0.432	12.24%
20	QQQ	521.22	46.2M	20 Jun '25	24	745.00	C	0	0	0.00	0.427	42.93%
21	QQQ	521.22	46.2M	29 May '25	2	570.00	C	0	0	0.00	0.420	9.36%
22	QQQ	521.22	46.2M	20 Jun '25	24	740.00	C	0	0	0.00	0.419	41.97%
23	QQQ	521.22	46.2M	20 Jun '25	24	735.00	C	0	0	0.00	0.412	41.02%
24	QQQ	521.22	46.2M	20 Jun '25	24	730.00	C	0	0	0.00	0.405	40.06%
25	QQQ	521.22	46.2M	30 May '25	3	580.00	C	0	10	0.00	0.403	11.28%
26	QQQ	521.22	46.2M	20 Jun '25	24	725.00	C	0	0	0.00	0.397	39.10%
27	QQQ	521.22	46.2M	20 Jun '25	24	720.00	C	0	0	0.00	0.389	38.14%
28	QQQ	521.22	46.2M	2 Jun '25	6	605.00	C	0	0	0.00	0.386	16.07%
29	QQQ	521.22	46.2M	29 May '25	2	565.00	C	0	0	0.00	0.383	8.40%
30	QQQ	521.22	46.2M	20 Jun '25	24	715.00	C	0	0	0.00	0.382	37.18%
31	QQQ	521.22	46.2M	20 Jun '25	24	710.00	C	0	0	0.00	0.374	36.22%
32	QQQ	521.22	46.2M	30 May '25	3	575.00	C	0	0	0.00	0.373	10.32%
33	QQQ	521.22	46.2M	29 May '25	2	563.00	C	0	0	0.00	0.368	8.02%
34	QQQ	521.22	46.2M	20 Jun '25	24	705.00	C	0	318	0.00	0.366	35.26%
35	QQQ	521.22	46.2M	2 Jun '25	6	600.00	C	0	0	0.00	0.366	15.11%
36	QQQ	521.22	46.2M	29 May '25	2	562.00	C	0	0	0.00	0.360	7.82%
37	QQQ	521.22	46.2M	20 Jun '25	24	700.00	C	0	0	0.00	0.358	34.30%
38	QQQ	521.22	46.2M	29 May '25	2	561.00	C	0	0	0.00	0.352	7.63%
39	QQQ	521.22	46.2M	20 Jun '25	24	695.00	C	0	0	0.00	0.350	33.34%
40	QQQ	521.22	46.2M	2 Jun '25	6	595.00	C	0	0	0.00	0.346	14.16%
41	QQQ	521.22	46.2M	29 May '25	2	560.00	C	0	0	0.00	0.345	7.44%
42	QQQ	521.22	46.2M	30 May '25	3	570.00	C	0	1	0.00	0.343	9.36%
43	QQQ	521.22	46.2M	6 Jun '25	10	620.00	C	0	0	0.00	0.343	18.95%
44	QQQ	521.22	46.2M	20 Jun '25	24	690.00	C	0	0	0.00	0.343	32.38%
45	QQQ	521.22	46.2M	30 May '25	3	569.00	C	0	0	0.00	0.337	9.17%
46	QQQ	521.22	46.2M	20 Jun '25	24	685.00	C	0	0	0.00	0.334	31.42%
47	QQQ	521.22	46.2M	30 May '25	3	568.00	C	0	0	0.00	0.331	8.98%
48	QQQ	521.22	46.2M	6 Jun '25	10	615.00	C	0	1	0.00	0.328	17.99%
49	QQQ	521.22	46.2M	20 Jun '25	24	680.00	C	0	2,016	0.00	0.326	30.46%
50	QQQ	521.22	46.2M	2 Jun '25	6	590.00	C	0	0	0.00	0.326	13.20%
51	QQQ	521.22	46.2M	30 May '25	3	567.00	C	0	2	0.00	0.325	8.78%
52	QQQ	521.22	46.2M	30 May '25	3	566.00	C	0	0	0.00	0.319	8.59%
53	QQQ	521.22	46.2M	20 Jun '25	24	675.00	C	0	2,014	0.00	0.318	29.50%
54	QQQ	521.22	46.2M	4 Jun '25	8	600.00	C	0	0	0.00	0.317	15.11%
55	QQQ	521.22	46.2M	29 May '25	2	556.00	C	0	0	0.00	0.314	6.67%
56	QQQ	521.22	46.2M	30 May '25	3	565.00	C	0	1	0.00	0.313	8.40%
57	QQQ	521.22	46.2M	20 Jun '25	24	670.00	C	0	492	0.00	0.310	28.54%
58	QQQ	521.22	46.2M	2 Jun '25	6	585.00	C	0	0	0.00	0.306	12.24%
59	QQQ	521.22	46.2M	29 May '25	2	555.00	C	0	16	0.00	0.305	6.48%
60	QQQ	521.22	46.2M	30 Jun '25	34	690.00	C	0.01	539	0.00	0.304	32.38%
61	QQQ	521.22	46.2M	20 Jun '25	24	660.00	C	0.01	0	0.00	0.303	26.63%
62	QQQ	521.22	46.2M	3 Jun '25	7	590.00	C	0	0	0.00	0.302	13.20%
63	QQQ	521.22	46.2M	20 Jun '25	24	665.00	C	0	0	0.00	0.301	27.59%
64	QQQ	521.22	46.2M	30 May '25	3	563.00	C	0	0	0.00	0.300	8.02%
65	QQQ	521.22	46.2M	20 Jun '25	24	655.00	C	0.01	0	0.00	0.294	25.67%
66	QQQ	521.22	46.2M	30 Jun '25	34	685.00	C	0	0	0.00	0.290	31.42%
67	QQQ	521.22	46.2M	30 Jun '25	34	680.00	C	0.01	0	0.00	0.290	30.47%
68	QQQ	521.22	46.2M	30 May '25	3	561.00	C	0	75	0.00	0.288	7.63%
69	QQQ	521.22	46.2M	30 May '25	3	559.00	C	0.01	0	0.00	0.286	7.25%
70	QQQ	521.22	46.2M	29 May '25	2	551.00	C	0.01	1	0.00	0.285	5.72%
71	QQQ	521.22	46.2M	2 Jun '25	6	580.00	C	0	0	0.00	0.285	11.28%
72	QQQ	521.22	46.2M	20 Jun '25	24	650.00	C	0.01	20	0.00	0.285	24.71%
73	QQQ	521.22	46.2M	6 Jun '25	10	600.00	C	0	0	0.00	0.283	15.11%
74	QQQ	521.22	46.2M	3 Jun '25	7	585.00	C	0	0	0.00	0.283	12.24%
75	QQQ	521.22	46.2M	30 Jun '25	34	675.00	C	0.01	0	0.00	0.283	29.51%
76	QQQ	521.22	46.2M	20 Jun '25	24	645.00	C	0.01	0	0.00	0.283	23.75%
77	QQQ	521.22	46.2M	4 Jun '25	8	590.00	C	0	0	0.00	0.282	13.20%
78	QQQ	521.22	46.2M	29 May '25	2	552.00	C	0	2	0.00	0.282	5.91%
79	QQQ	521.22	46.2M	30 May '25	3	560.00	C	0	79	0.00	0.281	7.44%
80	QQQ	521.22	46.2M	30 May '25	3	558.00	C	0.01	11	0.00	0.280	7.06%
81	QQQ	521.22	46.2M	6 Jun '25	10	595.00	C	0.01	0	0.00	0.278	14.16%
82	QQQ	521.22	46.2M	29 May '25	2	550.00	C	0.01	38	0.00	0.277	5.52%
83	QQQ	521.22	46.2M	30 Jun '25	34	670.00	C	0.01	0	0.00	0.275	28.55%
84	QQQ	521.22	46.2M	30 May '25	3	557.00	C	0.01	10	0.00	0.273	6.87%
85	QQQ	521.22	46.2M	6 Jun '25	10	590.00	C	0.01	0	0.00	0.269	13.20%
86	QQQ	521.22	46.2M	29 May '25	2	549.00	C	0.01	28	0.00	0.269	5.33%
87	QQQ	521.22	46.2M	30 Jun '25	34	665.00	C	0.01	0	0.00	0.268	27.59%
88	QQQ	521.22	46.2M	20 Jun '25	24	640.00	C	0.01	0	0.00	0.267	22.79%
89	QQQ	521.22	46.2M	3 Jun '25	7	580.00	C	0	0	0.00	0.264	11.28%
90	QQQ	521.22	46.2M	20 Jun '25	24	635.00	C	0.01	1	0.00	0.264	21.83%
91	QQQ	521.22	46.2M	30 Jun '25	34	660.00	C	0.01	0	0.00	0.260	26.63%
92	QQQ	521.22	46.2M	29 May '25	2	548.00	C	0.01	44	0.00	0.260	5.14%
93	QQQ	521.22	46.2M	29 May '25	2	547.00	C	0.01	25	0.00	0.260	4.95%
94	QQQ	521.22	46.2M	30 May '25	3	555.00	C	0.01	509	0.00	0.260	6.48%
95	QQQ	521.22	46.2M	30 Jun '25	34	655.00	C	0.01	0	0.00	0.258	25.67%
96	QQQ	521.22	46.2M	29 May '25	2	546.00	C	0.02	112	0.00	0.258	4.76%
97	QQQ	521.22	46.2M	4 Jun '25	8	580.00	C	0.01	1	0.00	0.256	11.28%
98	QQQ	521.22	46.2M	20 Jun '25	24	630.00	C	0.01	0	0.00	0.254	20.87%
99	QQQ	521.22	46.2M	30 Jun '25	34	650.00	C	0.01	0	0.00	0.254	24.71%
100	QQQ	521.22	46.2M	3 Jun '25	7	575.00	C	0.01	0	0.00	0.254	10.32%

<< 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: 05-27 05-26 05-23 05-22 05-21 05-20

Option Spread Screener Report Date: