Short Straddle 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

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

Screener Options
Subscribers can save settings

Sort By

Data is delayed from May 2, 2025. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Strike	Short Call			Short Put			% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	QQQ	488.83	20 Jun '25	49	400.00	0.460	94.62	10	0.356	1.50	15,665	19.66	0.82	96.12
2	QQQ	488.83	20 Jun '25	49	399.78	0.452	94.80	7	0.356	1.49	199	19.70	0.81	96.29
3	QQQ	488.83	30 Jun '25	59	395.00	0.447	99.75	2	0.354	1.78	2,585	20.77	0.80	101.53
4	QQQ	488.83	6 Jun '25	35	420.00	0.440	74.13	1	0.339	1.53	369	15.48	0.78	75.66
5	QQQ	488.83	30 Jun '25	59	400.00	0.411	94.24	14	0.346	2.00	1,029	19.69	0.76	96.24
6	QQQ	488.83	20 Jun '25	49	414.78	0.415	79.72	4	0.332	2.17	233	16.75	0.75	81.89
7	QQQ	488.83	18 Jul '25	77	400.00	0.401	96.15	4	0.338	3.06	1,076	20.30	0.74	99.21
8	QQQ	488.83	20 Jun '25	49	420.00	0.409	75.10	17	0.324	2.49	6,155	15.87	0.73	77.59
9	QQQ	488.83	20 Jun '25	49	424.78	0.412	71.44	2	0.316	2.83	394	15.19	0.73	74.27
10	QQQ	488.83	20 Jun '25	49	419.78	0.403	75.10	1	0.324	2.48	39	15.87	0.73	77.58
11	QQQ	488.83	31 Jul '25	90	400.00	0.393	97.49	1	0.333	3.81	158	20.72	0.73	101.30
12	QQQ	488.83	18 Jul '25	77	405.00	0.391	91.51	2	0.331	3.39	625	19.41	0.72	94.90
13	QQQ	488.83	30 Jun '25	59	410.00	0.389	84.79	1	0.332	2.53	237	17.86	0.72	87.32
14	QQQ	488.83	15 Aug '25	105	395.00	0.387	103.66	2	0.334	4.26	15	22.08	0.72	107.92
15	QQQ	488.83	15 Aug '25	105	400.00	0.389	99.10	1	0.328	4.66	238	21.23	0.72	103.76
16	QQQ	488.83	20 Jun '25	49	425.00	0.394	70.61	1	0.316	2.85	2,509	15.03	0.71	73.46
17	QQQ	488.83	18 Jul '25	77	410.00	0.383	86.92	1	0.325	3.77	1,460	18.55	0.71	90.69
18	QQQ	488.83	30 Jun '25	59	415.00	0.379	80.13	6	0.325	2.85	171	16.98	0.70	82.98
19	QQQ	488.83	15 Aug '25	105	405.00	0.381	94.60	1	0.322	5.11	94	20.40	0.70	99.71
20	QQQ	488.83	20 Jun '25	49	430.00	0.382	66.04	28	0.309	3.28	10,535	14.18	0.69	69.32
21	QQQ	488.83	20 Jun '25	49	429.78	0.377	65.76	11	0.309	3.23	526	14.11	0.69	68.99
22	QQQ	488.83	18 Jul '25	77	420.00	0.374	77.69	17	0.312	4.65	489	16.84	0.69	82.34
23	QQQ	488.83	15 Aug '25	105	415.00	0.364	85.71	3	0.310	6.13	107	18.79	0.67	91.84
24	QQQ	488.83	20 Jun '25	49	435.00	0.371	61.63	1	0.301	3.72	8,681	13.37	0.67	65.35
25	QQQ	488.83	6 Jun '25	35	441.00	0.366	53.80	2	0.303	2.92	1	11.60	0.67	56.72
26	QQQ	488.83	20 Jun '25	49	439.78	0.374	57.45	14	0.294	4.22	668	12.62	0.67	61.67
27	QQQ	488.83	31 Jul '25	90	425.00	0.364	75.04	2	0.303	6.16	25	16.61	0.67	81.20
28	QQQ	488.83	30 Jun '25	59	425.00	0.357	70.93	14	0.310	3.62	68	15.25	0.67	74.55
29	QQQ	488.83	18 Jul '25	77	425.00	0.358	73.41	1	0.305	5.17	412	16.08	0.66	78.58
30	QQQ	488.83	20 Jun '25	49	434.78	0.362	61.28	10	0.302	3.69	519	13.29	0.66	64.97
31	QQQ	488.83	15 Aug '25	105	425.00	0.350	77.02	1	0.299	7.36	84	17.26	0.65	84.38
32	QQQ	488.83	18 Jul '25	77	430.00	0.344	68.83	19	0.299	5.74	1,529	15.25	0.64	74.57
33	QQQ	488.83	20 Jun '25	49	445.00	0.357	52.57	32	0.286	4.86	826	11.75	0.64	57.43
34	QQQ	488.83	20 Jun '25	49	440.00	0.349	57.26	31	0.294	4.25	16,038	12.58	0.64	61.51
35	QQQ	488.83	31 Jul '25	90	430.00	0.343	70.63	3	0.297	6.82	11	15.84	0.64	77.45
36	QQQ	488.83	30 Jun '25	59	437.00	0.346	60.17	2	0.293	4.85	1	13.30	0.64	65.02
37	QQQ	488.83	6 Jun '25	35	450.00	0.351	45.72	2	0.287	3.87	673	10.14	0.64	49.59
38	QQQ	488.83	30 Jun '25	59	435.00	0.341	61.92	16	0.296	4.63	48	13.61	0.64	66.55
39	QQQ	488.83	15 Aug '25	105	430.00	0.342	72.72	2	0.294	8.06	240	16.53	0.64	80.78
40	QQQ	488.83	6 Jun '25	35	449.00	0.347	46.62	1	0.288	3.75	27	10.30	0.63	50.37
41	QQQ	488.83	20 Jun '25	49	444.78	0.347	52.75	23	0.287	4.83	106	11.78	0.63	57.58
42	QQQ	488.83	18 Jul '25	77	435.00	0.339	64.69	22	0.293	6.39	352	14.54	0.63	71.08
43	QQQ	488.83	29 Aug '25	119	435.00	0.342	70.50	13	0.287	9.92	9	16.45	0.63	80.42
44	QQQ	488.83	31 Jul '25	90	435.00	0.337	66.50	4	0.291	7.54	12	15.15	0.63	74.04
45	QQQ	488.83	18 Jul '25	77	440.00	0.340	60.44	14	0.287	7.11	1,897	13.82	0.63	67.55
46	QQQ	488.83	6 Jun '25	35	451.00	0.342	44.88	1	0.285	3.99	4	10.00	0.63	48.87
47	QQQ	488.83	30 Jun '25	59	434.00	0.324	62.83	1	0.298	4.51	102	13.78	0.62	67.34
48	QQQ	488.83	15 Aug '25	105	435.00	0.332	68.57	4	0.288	8.83	27	15.83	0.62	77.40
49	QQQ	488.83	30 Jun '25	59	440.00	0.329	57.43	3	0.289	5.23	316	12.82	0.62	62.66
50	QQQ	488.83	6 Jun '25	35	454.00	0.335	42.30	2	0.280	4.38	106	9.55	0.61	46.68
51	QQQ	488.83	15 Aug '25	105	440.00	0.330	64.25	35	0.283	9.67	109	15.12	0.61	73.92
52	QQQ	488.83	20 Jun '25	49	449.78	0.333	48.10	1	0.279	5.52	339	10.97	0.61	53.62
53	QQQ	488.83	30 Jun '25	59	442.00	0.325	55.64	1	0.287	5.49	3	12.51	0.61	61.13
54	QQQ	488.83	6 Jun '25	35	453.00	0.329	43.15	2	0.283	4.25	43	9.70	0.61	47.40
55	QQQ	488.83	20 Jun '25	49	450.00	0.333	47.89	156	0.279	5.57	13,867	10.94	0.61	53.46
56	QQQ	488.83	29 Aug '25	119	440.00	0.329	66.23	10	0.283	10.81	19	15.76	0.61	77.04
57	QQQ	488.83	31 Jul '25	90	443.00	0.328	59.79	1	0.282	8.83	0	14.04	0.61	68.62
58	QQQ	488.83	30 Jun '25	59	443.00	0.324	54.75	1	0.285	5.63	5	12.35	0.61	60.38
59	QQQ	488.83	31 Jul '25	90	445.00	0.327	58.17	3	0.280	9.19	23	13.78	0.61	67.36
60	QQQ	488.83	18 Jul '25	77	445.00	0.324	56.26	18	0.281	7.91	4,175	13.13	0.60	64.17
61	QQQ	488.83	15 Aug '25	105	445.00	0.327	60.40	12	0.277	10.59	15	14.52	0.60	70.99
62	QQQ	488.83	30 Jun '25	59	445.00	0.321	53.03	84	0.283	5.91	77	12.06	0.60	58.94
63	QQQ	488.83	29 Aug '25	119	445.00	0.325	62.45	2	0.276	11.76	15	15.18	0.60	74.21
64	QQQ	488.83	30 Jun '25	59	444.00	0.317	53.89	1	0.284	5.76	52	12.20	0.60	59.65
65	QQQ	488.83	20 Jun '25	49	454.78	0.328	44.31	33	0.272	6.30	123	10.35	0.60	50.61
66	QQQ	488.83	20 Jun '25	49	455.00	0.328	44.11	17	0.271	6.34	755	10.32	0.60	50.45
67	QQQ	488.83	30 Jun '25	59	446.00	0.319	52.16	2	0.281	6.05	37	11.91	0.60	58.21
68	QQQ	488.83	6 Jun '25	35	458.00	0.325	38.91	2	0.274	4.98	19	8.98	0.60	43.89
69	QQQ	488.83	18 Jul '25	77	450.00	0.323	52.21	6	0.274	8.79	3,784	12.48	0.60	61.00
70	QQQ	488.83	6 Jun '25	35	459.00	0.326	37.77	2	0.271	5.13	1	8.78	0.60	42.90
71	QQQ	488.83	30 Jun '25	59	451.00	0.316	47.98	2	0.274	6.84	6	11.21	0.59	54.82
72	QQQ	488.83	15 Aug '25	105	450.00	0.318	56.23	67	0.272	11.59	202	13.87	0.59	67.82
73	QQQ	488.83	29 Aug '25	119	450.00	0.319	58.53	1	0.271	12.80	34	14.59	0.59	71.33
74	QQQ	488.83	31 Jul '25	90	450.00	0.317	54.14	5	0.273	10.11	164	13.14	0.59	64.25
75	QQQ	488.83	30 Jun '25	59	450.00	0.314	48.81	19	0.276	6.68	3,143	11.35	0.59	55.49
76	QQQ	488.83	30 Jun '25	59	449.00	0.312	49.65	4	0.277	6.51	20	11.49	0.59	56.16
77	QQQ	488.83	6 Jun '25	35	461.00	0.320	36.46	1	0.269	5.48	40	8.58	0.59	41.94
78	QQQ	488.83	31 Jul '25	90	451.00	0.316	53.34	1	0.272	10.32	2	13.02	0.59	63.66
79	QQQ	488.83	6 Jun '25	35	460.00	0.318	36.81	5	0.270	5.29	959	8.61	0.59	42.10
80	QQQ	488.83	30 Jun '25	59	453.00	0.316	46.52	1	0.271	7.18	15	10.99	0.59	53.70
81	QQQ	488.83	20 Jun '25	49	460.00	0.319	40.18	106	0.264	7.23	5,127	9.70	0.58	47.41
82	QQQ	488.83	18 Jul '25	77	455.00	0.312	47.91	26	0.268	9.76	2,216	11.80	0.58	57.67
83	QQQ	488.83	13 Jun '25	42	460.00	0.312	38.21	1	0.267	6.33	97	9.11	0.58	44.54
84	QQQ	488.83	30 Jun '25	59	455.00	0.310	44.69	13	0.269	7.53	262	10.68	0.58	52.22
85	QQQ	488.83	15 Aug '25	105	455.00	0.311	52.35	8	0.266	12.68	221	13.30	0.58	65.03
86	QQQ	488.83	29 Aug '25	119	455.00	0.311	54.68	8	0.266	13.95	46	14.04	0.58	68.63
87	QQQ	488.83	6 Jun '25	35	463.00	0.311	34.41	4	0.265	5.82	22	8.23	0.58	40.23
88	QQQ	488.83	20 Jun '25	49	459.78	0.312	40.19	10	0.264	7.19	36	9.69	0.58	47.38
89	QQQ	488.83	30 Jun '25	59	457.00	0.307	43.06	1	0.266	7.91	63	10.43	0.57	50.97
90	QQQ	488.83	6 Jun '25	35	464.00	0.308	33.54	2	0.264	6.01	76	8.09	0.57	39.55
91	QQQ	488.83	6 Jun '25	35	465.00	0.306	32.69	10	0.261	6.20	320	7.96	0.57	38.89
92	QQQ	488.83	29 Aug '25	119	460.00	0.306	50.92	1	0.261	15.17	215	13.52	0.57	66.09
93	QQQ	488.83	31 Jul '25	90	460.00	0.305	46.35	5	0.262	12.27	77	11.99	0.57	58.62
94	QQQ	488.83	18 Jul '25	77	460.00	0.304	44.13	55	0.262	10.85	1,028	11.25	0.57	54.98
95	QQQ	488.83	15 Aug '25	105	460.00	0.303	48.57	65	0.261	13.86	271	12.77	0.56	62.43
96	QQQ	488.83	30 Jun '25	59	460.00	0.301	40.65	53	0.261	8.50	2,835	10.05	0.56	49.15
97	QQQ	488.83	20 Jun '25	49	464.78	0.304	35.68	8	0.256	8.20	1,021	8.98	0.56	43.88
98	QQQ	488.83	20 Jun '25	49	465.00	0.304	35.50	60	0.256	8.25	624	8.95	0.56	43.75
99	QQQ	488.83	6 Jun '25	35	467.00	0.302	31.05	3	0.257	6.60	6	7.70	0.56	37.65
100	QQQ	488.83	30 Jun '25	59	461.00	0.299	39.88	5	0.259	8.71	2	9.94	0.56	48.59

<< 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: 05-02 05-01 04-30 04-29 04-28 04-25

Option Spread Screener Report Date: