Bull 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				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	20 Sep '24	147	564.78	0.173	0.17	0	655.00	0.210	0	0	0.17	90.22	530.71	0.04
2	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	670.00	0.125	3.19	0	19.31	105.22	5.45	0.03
3	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	660.00	0.202	0	0	0.17	95.22	560.12	0.03
4	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	655.00	0.118	4.51	4	17.99	90.22	5.02	0.03
5	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	635.00	0.199	0.01	0	0.16	70.22	438.87	0.03
6	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	660.00	0.118	4.00	0	18.50	95.22	5.15	0.03
7	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	645.00	0.198	0.01	0	0.16	80.22	501.37	0.02
8	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	665.00	0.117	3.50	0	19.00	100.22	5.27	0.02
9	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	640.00	0.116	5.88	0	16.62	75.22	4.53	0.02
10	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	650.00	0.116	4.95	0	17.55	85.22	4.86	0.02
11	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	650.00	0.195	0	0	0.17	85.22	501.29	0.02
12	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	645.00	0.114	6.98	0	15.52	80.22	5.17	0.02
13	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	625.00	0.195	0.02	0	0.15	60.22	401.47	0.02
14	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	640.00	0.194	0.01	0	0.16	75.22	470.12	0.02
15	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	615.00	0.192	0.02	1	0.15	50.22	334.80	0.02
16	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	630.00	0.192	0.01	0	0.16	65.22	407.62	0.02
17	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	615.00	0.111	8.79	0	13.71	50.22	3.66	0.02
18	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	620.00	0.191	0.02	0	0.15	55.22	368.13	0.02
19	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	635.00	0.110	6.40	0	16.10	70.22	4.36	0.02
20	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	604.78	0.110	10.21	0	12.29	40.00	3.25	0.02
21	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	609.78	0.110	9.50	5	13.00	45.00	3.46	0.02
22	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	620.00	0.108	8.12	0	14.38	55.22	3.84	0.02
23	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	599.78	0.108	11.00	0	11.50	35.00	3.04	0.02
24	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	625.00	0.108	7.52	0	14.98	60.22	4.02	0.02
25	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	630.00	0.107	6.94	0	15.56	65.22	4.19	0.01
26	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	594.78	0.107	11.80	0	10.70	30.00	2.80	0.01
27	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	610.00	0.188	0.03	0	0.14	45.22	323.00	0.01
28	QQQ	431.00	18 Jun '26	783	564.78	0.092	22.50	0	589.78	0.106	12.67	0	9.83	25.00	2.54	0.01
29	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	665.00	0.187	0.07	0	1.06	100.22	94.55	0.01
30	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	660.00	0.187	0.08	0	1.05	95.22	90.69	0.01
31	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	670.00	0.186	0.06	9	1.07	105.22	98.34	0.01
32	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	655.00	0.186	0.09	0	1.04	90.22	86.75	0.01
33	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	660.00	0.184	0.05	0	1.57	95.22	60.65	0.01
34	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	605.00	0.184	0.03	0	0.14	40.22	287.29	0.01
35	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	599.78	0.183	0.04	0	0.13	35.00	269.23	0.01
36	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	650.00	0.183	0.08	0	1.54	85.22	55.34	0.01
37	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	665.00	0.183	0.10	250	1.52	100.22	65.93	0.01
38	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	594.78	0.182	0.04	0	0.13	30.00	230.77	0.01
39	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	650.00	0.184	0.10	0	1.03	85.22	82.74	0.01
40	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	640.00	0.184	0.13	0	1.00	75.22	75.22	0.01
41	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	645.00	0.182	0.11	0	1.51	80.22	53.13	0.01
42	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	600.00	0.182	0.04	0	0.13	35.22	270.92	0.01
43	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	645.00	0.184	0.11	0	1.02	80.22	78.65	0.01
44	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	635.00	0.181	0.16	0	1.46	70.22	48.10	0.01
45	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	670.00	0.151	2.47	135	10.34	105.22	10.18	0.01
46	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	635.00	0.182	0.14	0	0.99	70.22	70.93	0.01
47	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	665.00	0.150	2.52	58	10.29	100.22	9.74	0.01
48	QQQ	431.00	20 Jun '25	420	564.78	0.166	5.76	0	635.00	0.173	1.22	0	4.54	70.22	15.47	0.01
49	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	660.00	0.150	2.87	142	9.94	95.22	9.58	0.01
50	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	595.00	0.179	0.04	0	0.13	30.22	232.46	0.01
51	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	630.00	0.181	0.16	0	0.97	65.22	67.24	0.01
52	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	650.00	0.150	3.25	24	9.56	85.22	8.91	0.01
53	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	655.00	0.149	3.08	205	9.73	90.22	9.27	0.01
54	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	625.00	0.179	0.22	0	1.40	60.22	43.01	0.01
55	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	609.78	0.179	0.36	0	1.26	45.00	35.71	0.01
56	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	625.00	0.180	0.19	0	0.94	60.22	64.06	0.01
57	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	645.00	0.149	3.64	104	9.17	80.22	8.75	0.01
58	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	655.00	0.178	0.07	0	1.55	90.22	58.21	0.01
59	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	590.00	0.178	0.05	0	0.12	25.22	210.17	0.01
60	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	589.78	0.178	0.05	0	0.12	25.00	208.33	0.00
61	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	665.00	0.146	3.00	4	12.76	100.22	7.85	0.00
62	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	579.78	0.178	0.08	0	0.09	15.00	166.67	0.00
63	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	670.00	0.146	2.57	4	13.19	105.22	7.98	0.00
64	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	650.00	0.146	3.30	1	12.46	85.22	6.84	0.00
65	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	615.00	0.177	0.31	0	1.31	50.22	38.34	0.00
66	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	599.78	0.146	6.92	0	8.84	35.00	3.96	0.00
67	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	630.00	0.148	4.27	0	8.54	65.22	7.64	0.00
68	QQQ	431.00	20 Jun '25	420	564.78	0.166	5.76	0	670.00	0.170	0.57	10	5.19	105.22	20.27	0.00
69	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	594.78	0.145	8.49	0	7.27	30.00	4.13	0.00
70	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	640.00	0.177	0.12	0	1.50	75.22	50.15	0.00
71	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	645.00	0.145	3.90	0	11.86	80.22	6.76	0.00
72	QQQ	431.00	20 Jun '25	420	564.78	0.166	5.76	0	655.00	0.170	0.79	0	4.97	90.22	18.15	0.00
73	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	580.00	0.177	0.08	0	0.09	15.22	169.11	0.00
74	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	630.00	0.177	0.19	0	1.43	65.22	45.61	0.00
75	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	585.00	0.177	0.06	0	0.11	20.22	183.82	0.00
76	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	635.00	0.147	3.95	2	8.86	70.22	7.93	0.00
77	QQQ	431.00	16 Jan '26	630	564.78	0.141	15.76	0	655.00	0.145	3.00	0	12.76	90.22	7.07	0.00
78	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	615.00	0.178	0.24	0	0.89	50.22	56.43	0.00
79	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	584.78	0.176	0.06	0	0.11	20.00	181.82	0.00
80	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	620.00	0.178	0.21	0	0.92	55.22	60.02	0.00
81	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	625.00	0.147	4.86	0	7.95	60.22	7.57	0.00
82	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	620.00	0.147	5.35	4	7.46	55.22	7.40	0.00
83	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	615.00	0.147	5.82	0	6.99	50.22	7.18	0.00
84	QQQ	431.00	20 Jun '25	420	564.78	0.166	5.76	0	645.00	0.169	0.98	0	4.78	80.22	16.78	0.00
85	QQQ	431.00	30 Apr '24	4	443.00	0.143	0.09	558	444.00	0.146	0.06	450	0.03	1.00	33.33	0.00
86	QQQ	431.00	29 Apr '24	3	438.00	0.107	0.09	9,125	439.00	0.110	0.05	8,730	0.04	1.00	25.00	0.00
87	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	620.00	0.176	0.27	0	1.35	55.22	40.90	0.00
88	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	609.78	0.147	6.31	0	6.50	45.00	6.92	0.00
89	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	574.78	0.176	0.10	0	0.07	10.00	142.86	0.00
90	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	609.78	0.178	0.28	0	0.85	45.00	52.94	0.00
91	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	610.00	0.178	0.28	0	0.85	45.22	53.20	0.00
92	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	604.78	0.146	6.80	0	6.01	40.00	6.66	0.00
93	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	640.00	0.146	3.65	0	9.16	75.22	8.21	0.00
94	QQQ	431.00	20 Jun '25	420	564.78	0.166	5.76	0	640.00	0.169	1.09	0	4.67	75.22	16.11	0.00
95	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	604.78	0.177	0.33	0	0.80	40.00	50.00	0.00
96	QQQ	431.00	19 Dec '25	602	564.78	0.144	12.81	0	599.78	0.146	7.33	0	5.48	35.00	6.39	0.00
97	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	604.78	0.175	0.42	0	1.20	40.00	33.33	0.00
98	QQQ	431.00	20 Dec '24	238	564.78	0.175	1.13	0	605.00	0.177	0.32	0	0.81	40.22	49.65	0.00
99	QQQ	431.00	17 Jan '25	266	564.78	0.173	1.62	0	599.78	0.175	0.55	0	1.07	35.00	32.71	0.00
100	QQQ	431.00	20 Sep '24	147	564.78	0.173	0.17	0	575.00	0.175	0.10	101	0.07	10.22	146.00	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: