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 April 16, 2024. 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	431.10	3 May '24	17	430.00	0.232	9.20	417	0.200	6.83	3,224	3.72	0.43	16.03
2	QQQ	431.10	3 May '24	17	431.00	0.229	8.62	544	0.198	7.25	537	3.68	0.43	15.87
3	QQQ	431.10	3 May '24	17	432.00	0.227	8.04	722	0.195	7.68	793	3.65	0.42	15.72
4	QQQ	431.10	3 May '24	17	432.50	0.226	7.77	163	0.195	7.91	191	3.64	0.42	15.68
5	QQQ	431.10	3 May '24	17	433.00	0.225	7.50	135	0.193	8.14	115	3.63	0.42	15.64
6	QQQ	431.10	24 May '24	38	430.00	0.230	13.49	193	0.188	9.66	234	5.37	0.42	23.15
7	QQQ	431.10	10 May '24	24	430.00	0.226	10.61	350	0.191	7.79	373	4.27	0.42	18.40
8	QQQ	431.10	3 May '24	17	434.00	0.223	6.97	222	0.191	8.62	308	3.62	0.41	15.59
9	QQQ	431.10	17 May '24	31	430.00	0.226	11.97	3,201	0.188	8.77	18,958	4.81	0.41	20.74
10	QQQ	431.10	24 May '24	38	431.00	0.228	12.86	158	0.186	10.08	573	5.32	0.41	22.94
11	QQQ	431.10	21 Jun '24	66	430.00	0.230	17.76	675	0.183	12.40	1,872	7.00	0.41	30.16
12	QQQ	431.10	10 May '24	24	431.00	0.224	10.01	495	0.189	8.20	303	4.22	0.41	18.21
13	QQQ	431.10	24 May '24	38	432.00	0.226	12.28	125	0.184	10.49	49	5.28	0.41	22.77
14	QQQ	431.10	3 May '24	17	435.00	0.221	6.46	447	0.189	9.11	186	3.61	0.41	15.57
15	QQQ	431.10	31 May '24	45	430.00	0.225	14.50	76	0.184	10.30	450	5.75	0.41	24.80
16	QQQ	431.10	10 May '24	24	432.00	0.222	9.43	323	0.187	8.63	167	4.19	0.41	18.06
17	QQQ	431.10	24 May '24	38	432.50	0.225	12.00	17	0.183	10.71	36	5.27	0.41	22.71
18	QQQ	431.10	28 Jun '24	73	430.00	0.225	18.41	105	0.183	13.03	429	7.29	0.41	31.44
19	QQQ	431.10	19 Jul '24	94	430.00	0.225	20.97	185	0.183	14.61	96	8.25	0.41	35.58
20	QQQ	431.10	31 May '24	45	431.00	0.225	13.84	334	0.182	10.71	72	5.69	0.41	24.55
21	QQQ	431.10	24 May '24	38	433.00	0.224	11.71	33	0.183	10.93	48	5.25	0.41	22.64
22	QQQ	431.10	10 May '24	24	432.50	0.221	9.15	28	0.186	8.85	154	4.18	0.41	18.00
23	QQQ	431.10	19 Jul '24	94	431.00	0.224	20.37	4	0.182	15.00	37	8.20	0.41	35.37
24	QQQ	431.10	3 May '24	17	436.00	0.218	5.97	114	0.187	9.64	227	3.62	0.41	15.61
25	QQQ	431.10	10 May '24	24	433.00	0.220	8.87	193	0.184	9.04	124	4.15	0.40	17.91
26	QQQ	431.10	31 May '24	45	432.00	0.223	13.25	64	0.181	11.13	102	5.66	0.40	24.38
27	QQQ	431.10	19 Jul '24	94	432.00	0.223	19.80	42	0.181	15.41	43	8.17	0.40	35.21
28	QQQ	431.10	24 May '24	38	434.00	0.223	11.16	14	0.181	11.38	20	5.23	0.40	22.54
29	QQQ	431.10	31 May '24	45	432.50	0.222	12.96	49	0.180	11.35	25	5.64	0.40	24.31
30	QQQ	431.10	3 May '24	17	437.00	0.216	5.51	665	0.185	10.18	92	3.64	0.40	15.69
31	QQQ	431.10	19 Jul '24	94	433.00	0.221	19.20	8	0.180	15.83	62	8.13	0.40	35.03
32	QQQ	431.10	31 May '24	45	433.00	0.221	12.68	14	0.180	11.57	66	5.63	0.40	24.25
33	QQQ	431.10	10 May '24	24	434.00	0.218	8.33	28	0.183	9.54	151	4.15	0.40	17.87
34	QQQ	431.10	24 May '24	38	435.00	0.221	10.61	167	0.179	11.86	116	5.21	0.40	22.47
35	QQQ	431.10	3 May '24	17	437.50	0.215	5.28	50	0.184	10.46	71	3.65	0.40	15.74
36	QQQ	431.10	21 Jun '24	66	434.78	0.223	14.95	210	0.176	14.42	46	6.81	0.40	29.37
37	QQQ	431.10	19 Jul '24	94	434.00	0.220	18.61	6	0.179	16.26	2	8.09	0.40	34.87
38	QQQ	431.10	21 Jun '24	66	435.00	0.223	14.83	983	0.176	14.53	882	6.81	0.40	29.36
39	QQQ	431.10	31 May '24	45	434.00	0.219	12.12	4	0.178	12.02	23	5.60	0.40	24.14
40	QQQ	431.10	10 May '24	24	435.00	0.216	7.80	1,779	0.181	10.03	71	4.14	0.40	17.83
41	QQQ	431.10	24 May '24	38	436.00	0.219	10.08	17	0.178	12.31	11	5.19	0.40	22.39
42	QQQ	431.10	19 Jul '24	94	435.00	0.219	18.04	32	0.178	16.71	54	8.06	0.40	34.75
43	QQQ	431.10	28 Jun '24	73	434.78	0.219	15.62	212	0.178	15.06	18	7.12	0.40	30.68
44	QQQ	431.10	3 May '24	17	438.00	0.214	5.07	75	0.182	10.66	20	3.65	0.40	15.73
45	QQQ	431.10	17 May '24	31	434.78	0.216	9.24	2,031	0.179	10.86	1,854	4.66	0.40	20.10
46	QQQ	431.10	17 May '24	31	435.00	0.216	9.13	4,333	0.179	10.96	3,257	4.66	0.39	20.09
47	QQQ	431.10	19 Jul '24	94	436.00	0.218	17.47	17	0.177	17.16	2	8.03	0.39	34.63
48	QQQ	431.10	31 May '24	45	435.00	0.217	11.57	173	0.176	12.48	81	5.58	0.39	24.05
49	QQQ	431.10	24 May '24	38	437.00	0.217	9.57	25	0.176	12.81	34	5.19	0.39	22.38
50	QQQ	431.10	10 May '24	24	436.00	0.214	7.29	152	0.179	10.53	121	4.13	0.39	17.82
51	QQQ	431.10	24 May '24	38	437.50	0.217	9.32	2	0.175	13.04	2	5.19	0.39	22.36
52	QQQ	431.10	3 May '24	17	439.00	0.212	4.65	195	0.179	11.25	68	3.69	0.39	15.90
53	QQQ	431.10	31 May '24	45	436.00	0.216	11.04	189	0.175	12.96	3	5.57	0.39	24.00
54	QQQ	431.10	19 Jul '24	94	438.00	0.215	16.39	17	0.175	18.09	1	8.00	0.39	34.48
55	QQQ	431.10	24 May '24	38	438.00	0.216	9.07	16	0.174	13.30	20	5.19	0.39	22.37
56	QQQ	431.10	10 May '24	24	437.00	0.212	6.81	127	0.177	11.05	59	4.14	0.39	17.86
57	QQQ	431.10	31 May '24	45	437.00	0.215	10.52	4	0.173	13.39	5	5.55	0.39	23.91
58	QQQ	431.10	3 May '24	17	440.00	0.210	4.25	1,476	0.177	11.88	1,284	3.74	0.39	16.13
59	QQQ	431.10	19 Jul '24	94	439.00	0.214	15.86	2	0.174	18.57	7	7.99	0.39	34.43
60	QQQ	431.10	10 May '24	24	437.50	0.211	6.57	18	0.176	11.32	32	4.15	0.39	17.89
61	QQQ	431.10	24 May '24	38	439.00	0.214	8.59	40	0.172	13.83	37	5.20	0.39	22.42
62	QQQ	431.10	31 May '24	45	437.50	0.214	10.26	12	0.172	13.65	0	5.55	0.39	23.91
63	QQQ	431.10	21 Jun '24	66	439.78	0.216	12.29	609	0.170	16.81	26	6.75	0.39	29.10
64	QQQ	431.10	19 Jul '24	94	440.00	0.213	15.34	57	0.172	19.06	160	7.98	0.39	34.40
65	QQQ	431.10	10 May '24	24	438.00	0.210	6.34	105	0.175	11.60	55	4.16	0.38	17.94
66	QQQ	431.10	21 Jun '24	66	440.00	0.215	12.18	1,374	0.170	16.92	2,504	6.75	0.38	29.10
67	QQQ	431.10	28 Jun '24	73	440.00	0.213	12.86	101	0.171	17.50	64	7.04	0.38	30.36
68	QQQ	431.10	28 Jun '24	73	439.78	0.212	12.97	3	0.171	17.42	5	7.05	0.38	30.39
69	QQQ	431.10	19 Jul '24	94	441.00	0.212	14.83	149	0.171	19.57	13	7.98	0.38	34.40
70	QQQ	431.10	3 May '24	17	441.00	0.208	3.87	139	0.175	12.49	69	3.79	0.38	16.36
71	QQQ	431.10	24 May '24	38	440.00	0.212	8.12	83	0.171	14.38	55	5.22	0.38	22.50
72	QQQ	431.10	10 May '24	24	439.00	0.208	5.90	23	0.173	12.09	596	4.17	0.38	17.99
73	QQQ	431.10	31 May '24	45	439.00	0.211	9.52	17	0.170	14.41	9	5.55	0.38	23.93
74	QQQ	431.10	19 Jul '24	94	442.00	0.211	14.33	17	0.170	20.02	91	7.97	0.38	34.35
75	QQQ	431.10	24 May '24	38	441.00	0.211	7.67	23	0.169	14.94	37	5.24	0.38	22.61
76	QQQ	431.10	31 May '24	45	440.00	0.211	9.04	43	0.168	14.96	18	5.57	0.38	24.00
77	QQQ	431.10	19 Jul '24	94	443.00	0.210	13.84	1	0.169	20.54	2	7.97	0.38	34.38
78	QQQ	431.10	3 May '24	17	442.00	0.206	3.52	624	0.172	13.13	108	3.86	0.38	16.65
79	QQQ	431.10	17 May '24	31	439.78	0.208	6.81	3,007	0.170	13.45	137	4.70	0.38	20.26
80	QQQ	431.10	17 May '24	31	440.00	0.207	6.71	6,661	0.169	13.59	17,251	4.71	0.38	20.30
81	QQQ	431.10	19 Jul '24	94	444.00	0.209	13.36	112	0.168	21.10	1	7.99	0.38	34.46
82	QQQ	431.10	24 May '24	38	442.00	0.209	7.23	28	0.167	15.52	2	5.28	0.38	22.75
83	QQQ	431.10	10 May '24	24	440.00	0.206	5.47	83	0.169	12.67	308	4.21	0.38	18.14
84	QQQ	431.10	3 May '24	17	442.50	0.205	3.35	230	0.170	13.48	0	3.90	0.38	16.83
85	QQQ	431.10	31 May '24	45	441.00	0.208	8.58	40	0.167	15.51	9	5.59	0.38	24.09
86	QQQ	431.10	19 Jul '24	94	445.00	0.208	12.89	32	0.167	21.66	32	8.01	0.37	34.55
87	QQQ	431.10	3 May '24	17	443.00	0.205	3.19	2,184	0.170	13.82	26	3.95	0.37	17.01
88	QQQ	431.10	24 May '24	38	443.00	0.208	6.81	71	0.165	16.12	1	5.32	0.37	22.93
89	QQQ	431.10	21 Jun '24	66	444.78	0.209	9.94	191	0.164	19.52	47	6.83	0.37	29.46
90	QQQ	431.10	31 May '24	45	442.00	0.207	8.14	27	0.165	16.07	10	5.62	0.37	24.21
91	QQQ	431.10	31 May '24	45	442.50	0.206	7.92	1	0.166	16.36	3	5.63	0.37	24.28
92	QQQ	431.10	24 May '24	38	442.50	0.208	7.02	18	0.164	15.81	17	5.30	0.37	22.83
93	QQQ	431.10	10 May '24	24	441.00	0.204	5.07	97	0.168	13.28	313	4.26	0.37	18.35
94	QQQ	431.10	21 Jun '24	66	445.00	0.209	9.84	431	0.163	19.65	94	6.84	0.37	29.49
95	QQQ	431.10	28 Jun '24	73	444.78	0.206	10.59	6	0.165	20.07	0	7.11	0.37	30.66
96	QQQ	431.10	31 May '24	45	443.00	0.206	7.70	21	0.164	16.65	12	5.65	0.37	24.35
97	QQQ	431.10	24 May '24	38	444.00	0.206	6.40	8	0.163	16.74	0	5.37	0.37	23.14
98	QQQ	431.10	10 May '24	24	442.00	0.203	4.68	46	0.167	13.91	27	4.31	0.37	18.59
99	QQQ	431.10	3 May '24	17	444.00	0.203	2.88	188	0.165	14.51	16	4.03	0.37	17.39
100	QQQ	431.10	31 May '24	45	444.00	0.204	7.29	1	0.162	17.26	0	5.69	0.37	24.55

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

bear spreads tips stock market basics of options implied volatility trading leverage options trading basics what is put call ratio low risk option trading strategies historical stock price data stock charts stock option tutorial basics of trading stocks stock leverage stock advice leverage options stock option basics best dividend stock trading leverage double diagonal spread look up stock symbols by company name stock market growth

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: 04-16 04-15 04-12 04-11 04-10 04-09

Option Spread Screener Report Date: