Bear 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 April 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Put				Short Put				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	QQQ	431.00	29 Apr '24	3	437.00	0.063	6.06	156	436.00	0.082	5.04	1,578	1.02	1.00	0.98	0.02
2	QQQ	431.00	1 May '24	5	442.00	0.119	11.20	2	441.00	0.128	10.06	0	1.14	1.00	0.88	0.01
3	QQQ	431.00	29 Apr '24	3	436.00	0.082	5.12	1,578	435.00	0.090	4.18	1,489	0.94	1.00	1.06	0.01
4	QQQ	431.00	1 May '24	5	441.00	0.128	10.29	0	440.00	0.136	9.20	0	1.09	1.00	0.92	0.01
5	QQQ	431.00	3 May '24	7	434.00	0.171	5.88	479	433.00	0.178	5.30	1,209	0.58	1.00	1.72	0.01
6	QQQ	431.00	29 Apr '24	3	432.00	0.101	2.14	27,247	430.00	0.106	1.20	34,021	0.94	2.00	2.13	0.01
7	QQQ	431.00	30 Apr '24	4	432.00	0.135	2.98	2,828	430.00	0.140	2.04	22,425	0.94	2.00	2.13	0.01
8	QQQ	431.00	29 Apr '24	3	439.00	0.115	7.99	2	438.00	0.120	6.89	210	1.10	1.00	0.91	0.01
9	QQQ	431.00	2 May '24	6	432.00	0.172	4.33	609	430.00	0.177	3.40	939	0.93	2.00	2.15	0.01
10	QQQ	431.00	1 May '24	5	432.00	0.165	3.87	2,503	430.00	0.170	2.93	3,294	0.94	2.00	2.13	0.00
11	QQQ	431.00	3 May '24	7	432.00	0.181	4.84	2,779	430.00	0.185	3.91	7,704	0.93	2.00	2.15	0.00
12	QQQ	431.00	3 May '24	7	436.00	0.168	7.08	112	435.00	0.173	6.40	1,033	0.68	1.00	1.47	0.00
13	QQQ	431.00	10 May '24	14	432.00	0.166	6.14	797	430.00	0.171	5.21	2,298	0.93	2.00	2.15	0.00
14	QQQ	431.00	3 May '24	7	443.00	0.142	12.50	15	442.50	0.146	11.77	0	0.73	0.50	0.68	0.00
15	QQQ	431.00	6 May '24	10	436.00	0.151	7.38	10	435.00	0.155	6.65	183	0.73	1.00	1.37	0.00
16	QQQ	431.00	9 May '24	13	432.00	0.166	5.92	93	430.00	0.170	5.00	445	0.92	2.00	2.17	0.00
17	QQQ	431.00	6 May '24	10	432.00	0.163	5.18	364	430.00	0.167	4.24	911	0.94	2.00	2.13	0.00
18	QQQ	431.00	8 May '24	12	432.00	0.166	5.71	24	430.00	0.170	4.78	301	0.93	2.00	2.15	0.00
19	QQQ	431.00	7 May '24	11	432.00	0.165	5.45	1,443	430.00	0.169	4.51	403	0.94	2.00	2.13	0.00
20	QQQ	431.00	1 May '24	5	436.00	0.152	6.28	40	435.00	0.156	5.53	432	0.75	1.00	1.33	0.00
21	QQQ	431.00	3 May '24	7	439.00	0.159	9.17	18	438.00	0.163	8.28	317	0.89	1.00	1.12	0.00
22	QQQ	431.00	3 May '24	7	442.00	0.149	11.59	34	441.00	0.153	10.54	4	1.05	1.00	0.95	0.00
23	QQQ	431.00	3 May '24	7	437.50	0.164	8.08	3	437.00	0.167	7.65	219	0.43	0.50	1.16	0.00
24	QQQ	431.00	17 May '24	21	432.00	0.165	7.30	559	430.00	0.168	6.39	6,717	0.91	2.00	2.20	0.00
25	QQQ	431.00	17 May '24	21	439.00	0.150	11.14	81	438.00	0.154	10.36	7	0.78	1.00	1.28	0.00
26	QQQ	431.00	3 May '24	7	441.00	0.153	10.75	4	440.00	0.156	9.75	953	1.00	1.00	1.00	0.00
27	QQQ	431.00	29 Apr '24	3	432.00	0.101	2.14	27,247	431.00	0.104	1.61	49,632	0.53	1.00	1.89	0.00
28	QQQ	431.00	24 May '24	28	432.00	0.168	8.47	642	430.00	0.171	7.55	2,478	0.92	2.00	2.17	0.00
29	QQQ	431.00	31 May '24	35	444.00	0.143	15.92	12	443.00	0.146	15.00	2	0.92	1.00	1.09	0.00
30	QQQ	431.00	30 Apr '24	4	432.00	0.135	2.98	2,828	431.00	0.138	2.46	4,398	0.52	1.00	1.92	0.00
31	QQQ	431.00	31 May '24	35	432.00	0.163	9.15	308	430.00	0.166	8.23	575	0.92	2.00	2.17	0.00
32	QQQ	431.00	2 May '24	6	434.00	0.167	5.41	41	433.00	0.170	4.80	364	0.61	1.00	1.64	0.00
33	QQQ	431.00	10 May '24	14	437.50	0.153	9.17	6	437.00	0.156	8.72	6	0.45	0.50	1.11	0.00
34	QQQ	431.00	10 May '24	14	434.00	0.162	7.13	170	433.00	0.165	6.58	404	0.55	1.00	1.82	0.00
35	QQQ	431.00	1 May '24	5	439.00	0.142	8.62	3	438.00	0.145	7.57	30	1.05	1.00	0.95	0.00
36	QQQ	431.00	24 May '24	28	437.00	0.158	10.98	14	436.00	0.161	10.32	33	0.66	1.00	1.52	0.00
37	QQQ	431.00	24 May '24	28	447.00	0.142	17.64	1	446.00	0.145	16.66	4	0.98	1.00	1.02	0.00
38	QQQ	431.00	30 Apr '24	4	434.00	0.129	4.17	323	433.00	0.132	3.49	637	0.68	1.00	1.47	0.00
39	QQQ	431.00	2 May '24	6	432.00	0.172	4.33	609	431.00	0.175	3.83	566	0.50	1.00	2.00	0.00
40	QQQ	431.00	3 May '24	7	442.50	0.146	12.02	0	442.00	0.149	11.36	34	0.66	0.50	0.76	0.00
41	QQQ	431.00	10 May '24	14	444.00	0.140	13.92	2	443.00	0.142	12.91	0	1.01	1.00	0.99	0.00
42	QQQ	431.00	10 May '24	14	437.00	0.156	8.85	6	436.00	0.158	8.13	12	0.72	1.00	1.39	0.00
43	QQQ	431.00	10 May '24	14	439.00	0.151	10.15	14	438.00	0.154	9.35	93	0.80	1.00	1.25	0.00
44	QQQ	431.00	29 Apr '24	3	431.00	0.104	1.63	49,632	430.00	0.106	1.20	34,021	0.43	1.00	2.33	0.00
45	QQQ	431.00	2 May '24	6	431.00	0.175	3.86	566	430.00	0.177	3.40	939	0.46	1.00	2.17	0.00
46	QQQ	431.00	10 May '24	14	441.00	0.147	11.58	16	440.00	0.149	10.69	146	0.89	1.00	1.12	0.00
47	QQQ	431.00	3 May '24	7	431.00	0.183	4.36	5,123	430.00	0.185	3.91	7,704	0.45	1.00	2.22	0.00
48	QQQ	431.00	31 May '24	35	451.00	0.132	21.23	1	450.00	0.135	20.04	38	1.19	1.00	0.84	0.00
49	QQQ	431.00	29 Apr '24	3	434.00	0.094	3.46	1,300	433.00	0.096	2.70	6,579	0.76	1.00	1.32	0.00
50	QQQ	431.00	10 May '24	14	432.00	0.166	6.14	797	431.00	0.169	5.64	640	0.50	1.00	2.00	0.00
51	QQQ	431.00	1 May '24	5	432.00	0.165	3.87	2,503	431.00	0.168	3.36	4,067	0.51	1.00	1.96	0.00
52	QQQ	431.00	1 May '24	5	434.00	0.159	5.00	232	433.00	0.161	4.27	353	0.73	1.00	1.37	0.00
53	QQQ	431.00	30 Apr '24	4	431.00	0.138	2.49	4,398	430.00	0.140	2.04	22,425	0.45	1.00	2.22	0.00
54	QQQ	431.00	1 May '24	5	431.00	0.168	3.39	4,067	430.00	0.170	2.93	3,294	0.46	1.00	2.17	0.00
55	QQQ	431.00	3 May '24	7	432.00	0.181	4.84	2,779	431.00	0.183	4.34	5,123	0.50	1.00	2.00	0.00
56	QQQ	431.00	6 May '24	10	434.00	0.159	6.21	76	433.00	0.161	5.62	69	0.59	1.00	1.69	0.00
57	QQQ	431.00	24 May '24	28	438.00	0.156	11.57	107	437.50	0.158	11.13	2	0.44	0.50	1.14	0.00
58	QQQ	431.00	17 May '24	21	434.78	0.159	8.67	16	434.00	0.161	8.22	27	0.45	0.78	1.73	0.00
59	QQQ	431.00	8 May '24	12	432.00	0.166	5.71	24	431.00	0.168	5.21	136	0.50	1.00	2.00	0.00
60	QQQ	431.00	19 Jul '24	84	444.00	0.152	19.60	9	443.00	0.154	18.82	2	0.78	1.00	1.28	0.00
61	QQQ	431.00	24 May '24	28	436.00	0.161	10.45	33	435.00	0.163	9.85	76	0.60	1.00	1.67	0.00
62	QQQ	431.00	19 Jul '24	84	442.00	0.154	18.46	3	441.00	0.156	17.71	0	0.75	1.00	1.33	0.00
63	QQQ	431.00	7 May '24	11	432.00	0.165	5.45	1,443	431.00	0.167	4.94	51	0.51	1.00	1.96	0.00
64	QQQ	431.00	6 May '24	10	431.00	0.165	4.71	615	430.00	0.167	4.24	911	0.47	1.00	2.13	0.00
65	QQQ	431.00	24 May '24	28	451.00	0.133	20.87	0	450.00	0.135	19.77	431	1.10	1.00	0.91	0.00
66	QQQ	431.00	10 May '24	14	442.00	0.145	12.33	24	441.00	0.147	11.39	16	0.94	1.00	1.06	0.00
67	QQQ	431.00	24 May '24	28	449.00	0.138	19.22	0	448.00	0.140	18.17	0	1.05	1.00	0.95	0.00
68	QQQ	431.00	6 May '24	10	432.00	0.163	5.18	364	431.00	0.165	4.67	615	0.51	1.00	1.96	0.00
69	QQQ	431.00	7 May '24	11	431.00	0.167	4.99	51	430.00	0.169	4.51	403	0.48	1.00	2.08	0.00
70	QQQ	431.00	10 May '24	14	431.00	0.169	5.68	640	430.00	0.171	5.21	2,298	0.47	1.00	2.13	0.00
71	QQQ	431.00	17 May '24	21	436.00	0.157	9.32	64	435.00	0.159	8.69	2,923	0.63	1.00	1.59	0.00
72	QQQ	431.00	21 Mar '25	329	432.00	0.214	26.76	5	430.00	0.216	25.41	50	1.35	2.00	1.48	0.00
73	QQQ	431.00	8 May '24	12	431.00	0.168	5.25	136	430.00	0.170	4.78	301	0.47	1.00	2.13	0.00
74	QQQ	431.00	17 May '24	21	431.00	0.166	6.85	887	430.00	0.168	6.39	6,717	0.46	1.00	2.17	0.00
75	QQQ	431.00	24 May '24	28	431.00	0.169	8.03	419	430.00	0.171	7.55	2,478	0.48	1.00	2.08	0.00
76	QQQ	431.00	24 May '24	28	441.00	0.152	13.37	0	440.00	0.154	12.61	69	0.76	1.00	1.32	0.00
77	QQQ	431.00	31 May '24	35	436.00	0.157	11.08	39	435.00	0.159	10.50	44	0.58	1.00	1.72	0.00
78	QQQ	431.00	24 May '24	28	444.00	0.147	15.42	0	443.00	0.149	14.54	0	0.88	1.00	1.14	0.00
79	QQQ	431.00	31 May '24	35	449.00	0.135	19.58	0	448.00	0.137	18.51	1	1.07	1.00	0.93	0.00
80	QQQ	431.00	28 Jun '24	63	457.00	0.134	27.43	0	456.00	0.136	26.27	0	1.16	1.00	0.86	0.00
81	QQQ	431.00	24 May '24	28	442.00	0.151	14.02	0	441.00	0.152	13.22	0	0.80	1.00	1.25	0.00
82	QQQ	431.00	3 May '24	7	444.00	0.140	13.36	3	443.00	0.142	12.21	15	1.15	1.00	0.87	0.00
83	QQQ	431.00	31 May '24	35	437.00	0.156	11.65	0	436.00	0.157	10.97	39	0.68	1.00	1.47	0.00
84	QQQ	431.00	31 May '24	35	432.00	0.163	9.15	308	431.00	0.165	8.64	167	0.51	1.00	1.96	0.00
85	QQQ	431.00	31 May '24	35	442.00	0.147	14.60	0	441.00	0.149	13.73	1	0.87	1.00	1.15	0.00
86	QQQ	431.00	31 May '24	35	441.00	0.149	13.97	1	440.00	0.151	13.13	166	0.84	1.00	1.19	0.00
87	QQQ	431.00	19 Jul '24	84	432.00	0.165	13.51	205	430.00	0.166	12.59	571	0.92	2.00	2.17	0.00
88	QQQ	431.00	24 May '24	28	434.00	0.165	9.42	19	433.00	0.166	8.88	864	0.54	1.00	1.85	0.00
89	QQQ	431.00	7 Jun '24	42	431.00	0.164	9.48	139	430.00	0.166	8.98	120	0.50	1.00	2.00	0.00
90	QQQ	431.00	10 May '24	14	436.00	0.158	8.25	12	435.00	0.160	7.56	224	0.69	1.00	1.45	0.00
91	QQQ	431.00	31 May '24	35	439.00	0.152	12.77	62	438.00	0.154	11.98	142	0.79	1.00	1.27	0.00
92	QQQ	431.00	17 May '24	21	432.00	0.165	7.30	559	431.00	0.166	6.81	887	0.49	1.00	2.04	0.00
93	QQQ	431.00	3 May '24	7	432.50	0.179	5.08	2,151	432.00	0.181	4.80	2,779	0.28	0.50	1.79	0.00
94	QQQ	431.00	24 May '24	28	448.00	0.140	18.42	0	447.50	0.141	17.79	0	0.63	0.50	0.79	0.00
95	QQQ	431.00	17 May '24	21	437.00	0.156	9.92	284	436.00	0.157	9.22	64	0.70	1.00	1.43	0.00
96	QQQ	431.00	7 Jun '24	42	441.00	0.150	14.63	0	440.00	0.152	13.86	9	0.77	1.00	1.30	0.00
97	QQQ	431.00	31 May '24	35	434.00	0.161	10.08	16	433.00	0.162	9.54	20	0.54	1.00	1.85	0.00
98	QQQ	431.00	21 Jun '24	56	452.00	0.137	23.15	2	451.00	0.139	22.09	0	1.06	1.00	0.94	0.00
99	QQQ	431.00	21 Jun '24	56	454.00	0.135	24.68	0	453.00	0.136	23.59	0	1.09	1.00	0.92	0.00
100	QQQ	431.00	17 May '24	21	429.78	0.169	6.33	224	429.00	0.170	5.98	469	0.35	0.78	2.23	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: