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 26, 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	431.00	18 Dec '26	966	599.78	0.030	22.50	0	564.78	0.160	26.00	0	-3.50	35.00	1.11	0.13
2	QQQ	431.00	18 Dec '26	966	604.78	0.038	21.50	0	564.78	0.160	26.00	0	-4.50	40.00	1.13	0.12
3	QQQ	431.00	18 Dec '26	966	609.78	0.043	20.50	0	564.78	0.160	26.00	0	-5.50	45.00	1.14	0.12
4	QQQ	431.00	18 Dec '26	966	615.00	0.047	19.50	0	564.78	0.160	26.00	0	-6.50	50.22	1.15	0.11
5	QQQ	431.00	18 Dec '26	966	620.00	0.049	19.00	0	564.78	0.160	26.00	0	-7.00	55.22	1.15	0.11
6	QQQ	431.00	18 Dec '26	966	625.00	0.050	18.00	0	564.78	0.160	26.00	0	-8.00	60.22	1.15	0.11
7	QQQ	431.00	18 Dec '26	966	630.00	0.054	17.00	0	564.78	0.160	26.00	0	-9.00	65.22	1.16	0.11
8	QQQ	431.00	18 Dec '26	966	640.00	0.059	15.50	0	564.78	0.160	26.00	0	-10.50	75.22	1.16	0.10
9	QQQ	431.00	18 Dec '26	966	635.00	0.061	16.50	1	564.78	0.160	26.00	0	-9.50	70.22	1.16	0.10
10	QQQ	431.00	18 Dec '26	966	650.00	0.063	14.50	0	564.78	0.160	26.00	0	-11.50	85.22	1.16	0.10
11	QQQ	431.00	18 Dec '26	966	645.00	0.065	15.00	0	564.78	0.160	26.00	0	-11.00	80.22	1.16	0.09
12	QQQ	431.00	18 Dec '26	966	665.00	0.070	12.50	0	564.78	0.160	26.00	0	-13.50	100.22	1.16	0.09
13	QQQ	431.00	18 Dec '26	966	660.00	0.071	13.00	0	564.78	0.160	26.00	0	-13.00	95.22	1.16	0.09
14	QQQ	431.00	18 Dec '26	966	655.00	0.071	13.50	20	564.78	0.160	26.00	0	-12.50	90.22	1.16	0.09
15	QQQ	431.00	18 Dec '26	966	670.00	0.077	10.51	100	564.78	0.160	26.00	0	-15.49	105.22	1.17	0.08
16	QQQ	431.00	1 May '24	5	432.00	0.178	3.13	2,774	430.00	0.185	4.19	1,482	-1.06	2.00	2.13	0.01
17	QQQ	431.00	3 May '24	7	432.00	0.201	4.34	5,239	430.00	0.208	5.40	10,532	-1.06	2.00	2.13	0.01
18	QQQ	431.00	10 May '24	14	432.00	0.193	6.06	684	430.00	0.199	7.14	2,704	-1.08	2.00	2.17	0.01
19	QQQ	431.00	2 May '24	6	432.00	0.191	3.75	1,860	430.00	0.197	4.83	949	-1.08	2.00	2.17	0.01
20	QQQ	431.00	9 May '24	13	432.00	0.191	5.77	41	430.00	0.197	6.85	11	-1.08	2.00	2.17	0.01
21	QQQ	431.00	30 Apr '24	4	432.00	0.146	2.17	6,061	430.00	0.151	3.23	3,147	-1.06	2.00	2.13	0.01
22	QQQ	431.00	29 Apr '24	3	432.00	0.109	1.26	36,989	430.00	0.115	2.32	21,437	-1.06	2.00	2.13	0.01
23	QQQ	431.00	7 May '24	11	432.00	0.185	5.07	124	430.00	0.190	6.14	267	-1.07	2.00	2.15	0.00
24	QQQ	431.00	8 May '24	12	432.00	0.188	5.40	288	430.00	0.192	6.47	262	-1.07	2.00	2.15	0.00
25	QQQ	431.00	6 May '24	10	432.00	0.182	4.74	349	430.00	0.187	5.82	939	-1.08	2.00	2.17	0.00
26	QQQ	431.00	17 May '24	21	432.00	0.196	7.65	994	430.00	0.200	8.74	4,354	-1.09	2.00	2.20	0.00
27	QQQ	431.00	1 May '24	5	431.00	0.181	3.66	1,674	430.00	0.185	4.19	1,482	-0.53	1.00	2.13	0.00
28	QQQ	431.00	3 May '24	7	431.00	0.204	4.88	2,439	430.00	0.208	5.40	10,532	-0.52	1.00	2.08	0.00
29	QQQ	431.00	10 May '24	14	431.00	0.195	6.61	660	430.00	0.199	7.14	2,704	-0.53	1.00	2.13	0.00
30	QQQ	431.00	16 Jan '26	630	609.78	0.138	9.11	0	564.78	0.141	11.18	0	-2.07	45.00	1.05	0.00
31	QQQ	431.00	9 May '24	13	431.00	0.194	6.32	48	430.00	0.197	6.85	11	-0.53	1.00	2.13	0.00
32	QQQ	431.00	31 May '24	35	432.00	0.200	10.30	285	430.00	0.203	11.37	340	-1.07	2.00	2.15	0.00
33	QQQ	431.00	24 May '24	28	432.00	0.204	9.33	709	430.00	0.208	10.42	1,521	-1.09	2.00	2.20	0.00
34	QQQ	431.00	2 May '24	6	431.00	0.194	4.29	836	430.00	0.197	4.83	949	-0.54	1.00	2.17	0.00
35	QQQ	431.00	29 Apr '24	3	432.00	0.109	1.26	36,989	431.00	0.112	1.73	19,034	-0.47	1.00	1.89	0.00
36	QQQ	431.00	7 Jun '24	42	432.00	0.202	11.52	230	430.00	0.205	12.56	106	-1.04	2.00	2.08	0.00
37	QQQ	431.00	30 Apr '24	4	431.00	0.148	2.69	3,694	430.00	0.151	3.23	3,147	-0.54	1.00	2.17	0.00
38	QQQ	431.00	8 May '24	12	431.00	0.190	5.95	123	430.00	0.192	6.47	262	-0.52	1.00	2.08	0.00
39	QQQ	431.00	1 May '24	5	434.00	0.174	2.23	1,765	433.00	0.177	2.65	1,531	-0.42	1.00	1.72	0.00
40	QQQ	431.00	7 May '24	11	431.00	0.187	5.62	157	430.00	0.190	6.14	267	-0.52	1.00	2.08	0.00
41	QQQ	431.00	30 Apr '24	4	432.00	0.146	2.17	6,061	431.00	0.148	2.65	3,694	-0.48	1.00	1.92	0.00
42	QQQ	431.00	2 May '24	6	432.00	0.191	3.75	1,860	431.00	0.194	4.26	836	-0.51	1.00	2.04	0.00
43	QQQ	431.00	3 May '24	7	432.00	0.201	4.34	5,239	431.00	0.204	4.84	2,439	-0.50	1.00	2.00	0.00
44	QQQ	431.00	1 May '24	5	432.00	0.178	3.13	2,774	431.00	0.181	3.63	1,674	-0.50	1.00	2.00	0.00
45	QQQ	431.00	6 May '24	10	431.00	0.185	5.28	105	430.00	0.187	5.82	939	-0.54	1.00	2.17	0.00
46	QQQ	431.00	29 Apr '24	3	431.00	0.112	1.76	19,034	430.00	0.115	2.32	21,437	-0.56	1.00	2.27	0.00
47	QQQ	431.00	16 Jan '26	630	625.00	0.139	7.23	0	564.78	0.141	11.18	0	-3.95	60.22	1.07	0.00
48	QQQ	431.00	17 May '24	21	431.00	0.198	8.22	1,600	430.00	0.200	8.74	4,354	-0.52	1.00	2.08	0.00
49	QQQ	431.00	2 May '24	6	434.00	0.186	2.81	470	433.00	0.189	3.23	449	-0.42	1.00	1.72	0.00
50	QQQ	431.00	19 Jul '24	84	432.00	0.204	17.02	25	430.00	0.206	18.00	473	-0.98	2.00	1.96	0.00
51	QQQ	431.00	31 May '24	35	431.00	0.201	10.88	466	430.00	0.203	11.37	340	-0.49	1.00	1.96	0.00
52	QQQ	431.00	3 May '24	7	436.00	0.192	2.55	9,186	435.00	0.195	2.91	10,233	-0.36	1.00	1.56	0.00
53	QQQ	431.00	20 Jun '25	420	615.00	0.164	2.34	0	564.78	0.166	5.39	0	-3.05	50.22	1.06	0.00
54	QQQ	431.00	9 May '24	13	434.00	0.187	4.74	73	433.00	0.189	5.20	15	-0.46	1.00	1.85	0.00
55	QQQ	431.00	7 May '24	11	432.00	0.185	5.07	124	431.00	0.187	5.57	157	-0.50	1.00	2.00	0.00
56	QQQ	431.00	7 May '24	11	434.00	0.181	4.07	113	433.00	0.183	4.52	47	-0.45	1.00	1.82	0.00
57	QQQ	431.00	6 May '24	10	432.00	0.182	4.74	349	431.00	0.185	5.24	105	-0.50	1.00	2.00	0.00
58	QQQ	431.00	9 May '24	13	432.00	0.191	5.77	41	431.00	0.194	6.27	48	-0.50	1.00	2.00	0.00
59	QQQ	431.00	19 Jul '24	84	432.00	0.204	17.02	25	431.00	0.206	17.42	10	-0.40	1.00	1.67	0.00
60	QQQ	431.00	8 May '24	12	434.00	0.183	4.39	72	433.00	0.185	4.84	59	-0.45	1.00	1.82	0.00
61	QQQ	431.00	3 May '24	7	434.00	0.197	3.37	2,173	433.00	0.199	3.80	2,080	-0.43	1.00	1.75	0.00
62	QQQ	431.00	8 May '24	12	432.00	0.188	5.40	288	431.00	0.190	5.90	123	-0.50	1.00	2.00	0.00
63	QQQ	431.00	6 May '24	10	434.00	0.178	3.75	422	433.00	0.180	4.19	182	-0.44	1.00	1.79	0.00
64	QQQ	431.00	10 May '24	14	432.00	0.193	6.06	684	431.00	0.195	6.56	660	-0.50	1.00	2.00	0.00
65	QQQ	431.00	10 May '24	14	434.00	0.189	5.03	183	433.00	0.191	5.49	239	-0.46	1.00	1.85	0.00
66	QQQ	431.00	9 May '24	13	436.00	0.183	3.84	24	435.00	0.185	4.24	62	-0.40	1.00	1.67	0.00
67	QQQ	431.00	3 May '24	7	437.00	0.190	2.19	7,228	436.00	0.192	2.52	9,186	-0.33	1.00	1.49	0.00
68	QQQ	431.00	8 May '24	12	436.00	0.179	3.50	101	435.00	0.181	3.90	39	-0.40	1.00	1.67	0.00
69	QQQ	431.00	7 May '24	11	436.00	0.177	3.20	151	435.00	0.179	3.59	144	-0.39	1.00	1.64	0.00
70	QQQ	431.00	17 May '24	21	432.00	0.196	7.65	994	431.00	0.198	8.17	1,600	-0.52	1.00	2.08	0.00
71	QQQ	431.00	2 May '24	6	436.00	0.182	2.03	355	435.00	0.184	2.37	595	-0.34	1.00	1.52	0.00
72	QQQ	431.00	10 May '24	14	436.00	0.185	4.11	519	435.00	0.187	4.52	600	-0.41	1.00	1.69	0.00
73	QQQ	431.00	6 May '24	10	437.00	0.173	2.53	281	436.00	0.175	2.88	225	-0.35	1.00	1.54	0.00
74	QQQ	431.00	3 May '24	7	441.00	0.184	1.13	1,712	440.00	0.186	1.34	7,301	-0.21	1.00	1.27	0.00
75	QQQ	431.00	24 May '24	28	431.00	0.206	9.89	226	430.00	0.208	10.42	1,521	-0.53	1.00	2.13	0.00
76	QQQ	431.00	17 May '24	21	436.00	0.189	5.63	258	435.00	0.191	6.07	4,275	-0.44	1.00	1.79	0.00
77	QQQ	431.00	17 May '24	21	429.78	0.201	8.99	377	429.00	0.202	9.34	534	-0.35	0.78	1.81	0.00
78	QQQ	431.00	1 May '24	5	436.00	0.170	1.52	742	435.00	0.172	1.83	3,052	-0.31	1.00	1.45	0.00
79	QQQ	431.00	24 May '24	28	432.00	0.204	9.33	709	431.00	0.206	9.84	226	-0.51	1.00	2.04	0.00
80	QQQ	431.00	24 May '24	28	434.00	0.201	8.25	98	433.00	0.202	8.73	46	-0.48	1.00	1.92	0.00
81	QQQ	431.00	2 May '24	6	439.00	0.177	1.18	186	438.00	0.179	1.40	227	-0.22	1.00	1.28	0.00
82	QQQ	431.00	30 Apr '24	4	434.00	0.142	1.35	1,939	433.00	0.144	1.70	4,046	-0.35	1.00	1.54	0.00
83	QQQ	431.00	10 May '24	14	437.00	0.183	3.70	242	436.00	0.185	4.08	519	-0.38	1.00	1.61	0.00
84	QQQ	431.00	24 May '24	28	436.00	0.197	7.24	138	435.00	0.199	7.69	147	-0.45	1.00	1.82	0.00
85	QQQ	431.00	7 May '24	11	437.00	0.175	2.82	42	436.00	0.177	3.17	151	-0.35	1.00	1.54	0.00
86	QQQ	431.00	6 May '24	10	436.00	0.175	2.91	225	435.00	0.176	3.28	1,299	-0.37	1.00	1.59	0.00
87	QQQ	431.00	17 May '24	21	434.00	0.192	6.60	531	433.00	0.194	7.07	1,145	-0.47	1.00	1.89	0.00
88	QQQ	431.00	2 May '24	6	437.00	0.180	1.71	1,237	436.00	0.182	2.01	355	-0.30	1.00	1.43	0.00
89	QQQ	431.00	17 Jan '25	266	670.00	0.171	0.09	0	564.78	0.173	1.43	0	-1.34	105.22	1.01	0.00
90	QQQ	431.00	24 May '24	28	437.00	0.196	6.77	121	436.00	0.197	7.20	138	-0.43	1.00	1.75	0.00
91	QQQ	431.00	7 Jun '24	42	431.00	0.204	12.09	35	430.00	0.205	12.56	106	-0.47	1.00	1.89	0.00
92	QQQ	431.00	3 May '24	7	439.00	0.187	1.59	1,042	438.00	0.188	1.85	1,137	-0.26	1.00	1.35	0.00
93	QQQ	431.00	17 May '24	21	437.00	0.187	5.19	2,263	436.00	0.189	5.60	258	-0.41	1.00	1.69	0.00
94	QQQ	431.00	7 Jun '24	42	436.00	0.196	9.37	13	435.00	0.198	9.79	36	-0.42	1.00	1.72	0.00
95	QQQ	431.00	10 May '24	14	439.00	0.180	2.96	237	438.00	0.182	3.28	1,422	-0.32	1.00	1.47	0.00
96	QQQ	431.00	31 May '24	35	436.00	0.194	8.18	215	435.00	0.195	8.62	329	-0.44	1.00	1.79	0.00
97	QQQ	431.00	31 May '24	35	434.00	0.197	9.21	44	433.00	0.198	9.68	87	-0.47	1.00	1.89	0.00
98	QQQ	431.00	7 Jun '24	42	434.00	0.199	10.41	113	433.00	0.201	10.85	37	-0.44	1.00	1.79	0.00
99	QQQ	431.00	8 May '24	12	439.00	0.175	2.42	75	438.00	0.176	2.72	300	-0.30	1.00	1.43	0.00
100	QQQ	431.00	17 May '24	21	439.00	0.184	4.36	2,326	438.00	0.186	4.73	390	-0.37	1.00	1.59	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: 04-26 04-25 04-24 04-23 04-22 04-19

Option Spread Screener Report Date: