Bull 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				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	2 May '24	6	438.00	0.148	8.09	50	439.00	0.151	8.65	0	-0.56	1.00	2.27	0.00
2	QQQ	431.00	10 May '24	14	437.50	0.153	9.17	6	438.00	0.154	9.35	93	-0.18	0.50	1.56	0.00
3	QQQ	431.00	17 May '24	21	439.00	0.150	11.14	81	439.78	0.151	11.47	4	-0.33	0.78	1.73	0.00
4	QQQ	431.00	31 Dec '24	249	430.00	0.198	22.75	13	432.00	0.198	22.98	2	-0.23	2.00	1.13	0.00
5	QQQ	431.00	10 May '24	14	445.00	0.137	14.75	47	446.00	0.137	15.36	1	-0.61	1.00	2.56	0.00
6	QQQ	431.00	28 Jun '24	63	454.00	0.137	25.06	0	454.78	0.138	25.33	0	-0.27	0.78	1.53	0.00
7	QQQ	431.00	1 May '24	5	436.00	0.152	6.28	40	437.00	0.152	6.92	348	-0.64	1.00	2.78	0.00
8	QQQ	431.00	28 Jun '24	63	459.00	0.132	29.08	0	459.78	0.132	29.34	0	-0.26	0.78	1.50	0.00
9	QQQ	431.00	24 May '24	28	437.00	0.158	10.98	14	437.50	0.158	11.13	2	-0.15	0.50	1.43	0.00
10	QQQ	431.00	10 May '24	14	455.00	0.160	24.17	3	456.00	0.160	24.75	0	-0.58	1.00	2.38	0
11	QQQ	431.00	3 May '24	7	456.00	0.160	25.17	0	457.00	0.160	25.74	1	-0.57	1.00	2.33	0
12	QQQ	431.00	3 May '24	7	450.00	0.160	19.09	40	451.00	0.160	19.75	7	-0.66	1.00	2.94	0
13	QQQ	431.00	21 Jun '24	56	429.78	0.165	10.24	157	430.00	0.165	10.29	4,616	-0.05	0.22	1.29	-0.00
14	QQQ	431.00	24 May '24	28	438.00	0.156	11.57	107	439.00	0.156	12.00	64	-0.43	1.00	1.75	-0.00
15	QQQ	431.00	17 May '24	21	429.78	0.169	6.33	224	430.00	0.168	6.39	6,717	-0.06	0.22	1.37	-0.00
16	QQQ	431.00	21 Jun '24	56	434.78	0.159	12.43	1,792	435.00	0.158	12.49	1,868	-0.06	0.22	1.37	-0.00
17	QQQ	431.00	17 May '24	21	434.78	0.159	8.67	16	435.00	0.159	8.69	2,923	-0.02	0.22	1.10	-0.00
18	QQQ	431.00	28 Jun '24	63	455.00	0.136	25.83	1	456.00	0.136	26.27	0	-0.44	1.00	1.79	-0.00
19	QQQ	431.00	31 May '24	35	432.00	0.163	9.15	308	432.50	0.163	9.31	13	-0.16	0.50	1.47	-0.00
20	QQQ	431.00	10 May '24	14	432.00	0.166	6.14	797	432.50	0.166	6.33	255	-0.19	0.50	1.61	-0.00
21	QQQ	431.00	31 Mar '25	339	430.00	0.218	26.38	1	432.00	0.218	26.44	0	-0.06	2.00	1.03	-0.00
22	QQQ	431.00	21 Jun '24	56	459.00	0.130	28.85	0	459.78	0.129	29.15	0	-0.30	0.78	1.62	-0.00
23	QQQ	431.00	31 May '24	35	445.00	0.142	16.61	16	446.00	0.141	17.04	0	-0.43	1.00	1.75	-0.00
24	QQQ	431.00	24 May '24	28	442.00	0.151	14.02	0	442.50	0.150	14.20	0	-0.18	0.50	1.56	-0.00
25	QQQ	431.00	24 May '24	28	447.00	0.142	17.64	1	447.50	0.141	17.79	0	-0.15	0.50	1.43	-0.00
26	QQQ	431.00	19 Jul '24	84	430.00	0.166	12.67	571	431.00	0.166	13.00	110	-0.33	1.00	1.49	-0.00
27	QQQ	431.00	31 May '24	35	432.50	0.163	9.37	13	433.00	0.162	9.54	20	-0.17	0.50	1.52	-0.00
28	QQQ	431.00	31 May '24	35	442.50	0.147	14.92	0	443.00	0.146	15.00	2	-0.08	0.50	1.19	-0.00
29	QQQ	431.00	24 May '24	28	432.00	0.168	8.47	642	432.50	0.167	8.64	5	-0.17	0.50	1.52	-0.00
30	QQQ	431.00	24 May '24	28	432.50	0.167	8.70	5	433.00	0.166	8.88	864	-0.18	0.50	1.56	-0.00
31	QQQ	431.00	3 May '24	7	436.00	0.168	7.08	112	437.00	0.167	7.65	219	-0.57	1.00	2.33	-0.00
32	QQQ	431.00	21 Jun '24	56	458.00	0.130	27.98	0	459.00	0.130	28.46	0	-0.48	1.00	1.92	-0.00
33	QQQ	431.00	31 May '24	35	451.00	0.132	21.23	1	452.00	0.132	21.65	0	-0.42	1.00	1.72	-0.00
34	QQQ	431.00	31 May '24	35	437.50	0.155	11.92	0	438.00	0.154	11.98	142	-0.06	0.50	1.14	-0.00
35	QQQ	431.00	24 May '24	28	442.50	0.150	14.38	0	443.00	0.149	14.54	0	-0.16	0.50	1.47	-0.00
36	QQQ	431.00	19 Jul '24	84	438.00	0.159	16.31	5	439.00	0.158	16.72	2	-0.41	1.00	1.69	-0.00
37	QQQ	431.00	31 May '24	35	442.00	0.147	14.60	0	442.50	0.147	14.67	0	-0.07	0.50	1.16	-0.00
38	QQQ	431.00	31 May '24	35	446.00	0.141	17.35	0	447.00	0.140	17.77	0	-0.42	1.00	1.72	-0.00
39	QQQ	431.00	21 Jun '24	56	455.00	0.133	25.49	5	456.00	0.132	25.95	0	-0.46	1.00	1.85	-0.00
40	QQQ	431.00	19 Jul '24	84	433.00	0.164	13.95	84	434.00	0.163	14.31	76	-0.36	1.00	1.56	-0.00
41	QQQ	431.00	31 May '24	35	437.00	0.156	11.65	0	437.50	0.155	11.70	0	-0.05	0.50	1.11	-0.00
42	QQQ	431.00	19 Jul '24	84	440.00	0.157	17.36	64	441.00	0.156	17.71	0	-0.35	1.00	1.54	-0.00
43	QQQ	431.00	19 Jul '24	84	436.00	0.161	15.33	27	437.00	0.160	15.72	6	-0.39	1.00	1.64	-0.00
44	QQQ	431.00	21 Jun '24	56	450.00	0.140	21.65	135	451.00	0.139	22.09	0	-0.44	1.00	1.79	-0.00
45	QQQ	431.00	21 Jun '24	56	456.00	0.132	26.29	0	457.00	0.131	26.78	0	-0.49	1.00	1.96	-0.00
46	QQQ	431.00	28 Jun '24	63	450.00	0.142	22.12	2	451.00	0.141	22.54	0	-0.42	1.00	1.72	-0.00
47	QQQ	431.00	10 May '24	14	432.50	0.166	6.38	255	433.00	0.165	6.58	404	-0.20	0.50	1.67	-0.00
48	QQQ	431.00	3 May '24	7	437.50	0.164	8.08	3	438.00	0.163	8.28	317	-0.20	0.50	1.67	-0.00
49	QQQ	431.00	21 Jun '24	56	454.00	0.135	24.68	0	454.78	0.134	24.97	0	-0.29	0.78	1.59	-0.00
50	QQQ	431.00	19 Jul '24	84	431.00	0.166	13.08	110	432.00	0.165	13.42	205	-0.34	1.00	1.52	-0.00
51	QQQ	431.00	19 Jul '24	84	435.00	0.162	14.86	78	436.00	0.161	15.23	27	-0.37	1.00	1.59	-0.00
52	QQQ	431.00	21 Jun '24	56	439.78	0.152	15.02	686	440.00	0.151	15.03	128	-0.01	0.22	1.05	-0.00
53	QQQ	431.00	31 May '24	35	447.50	0.138	18.44	0	448.00	0.137	18.51	1	-0.07	0.50	1.16	-0.00
54	QQQ	431.00	3 May '24	7	432.50	0.179	5.08	2,151	433.00	0.178	5.30	1,209	-0.22	0.50	1.79	-0.00
55	QQQ	431.00	7 Jun '24	42	433.00	0.162	10.39	22	434.00	0.160	10.75	4	-0.36	1.00	1.56	-0.00
56	QQQ	431.00	24 May '24	28	445.00	0.146	16.15	74	446.00	0.145	16.66	4	-0.51	1.00	2.04	-0.00
57	QQQ	431.00	10 May '24	14	442.00	0.145	12.33	24	442.50	0.144	12.53	0	-0.20	0.50	1.67	-0.00
58	QQQ	431.00	24 May '24	28	431.00	0.169	8.03	419	432.00	0.168	8.41	642	-0.38	1.00	1.61	-0.00
59	QQQ	431.00	28 Jun '24	63	453.00	0.139	24.30	0	454.00	0.137	24.73	0	-0.43	1.00	1.75	-0.00
60	QQQ	431.00	31 May '24	35	452.50	0.129	22.45	0	453.00	0.128	22.48	0	-0.03	0.50	1.06	-0.00
61	QQQ	431.00	10 May '24	14	442.50	0.144	12.72	0	443.00	0.142	12.91	0	-0.19	0.50	1.61	-0.00
62	QQQ	431.00	28 Jun '24	63	458.00	0.133	28.27	0	459.00	0.132	28.69	0	-0.42	1.00	1.72	-0.00
63	QQQ	431.00	28 Jun '24	63	451.00	0.141	22.84	0	452.00	0.140	23.25	0	-0.41	1.00	1.69	-0.00
64	QQQ	431.00	17 May '24	21	433.00	0.163	7.75	952	434.00	0.161	8.22	27	-0.47	1.00	1.89	-0.00
65	QQQ	431.00	31 May '24	35	430.00	0.166	8.27	575	431.00	0.165	8.64	167	-0.37	1.00	1.59	-0.00
66	QQQ	431.00	21 Jun '24	56	453.00	0.136	23.91	0	454.00	0.135	24.36	0	-0.45	1.00	1.82	-0.00
67	QQQ	431.00	21 Jun '24	56	451.00	0.139	22.42	0	452.00	0.137	22.83	2	-0.41	1.00	1.69	-0.00
68	QQQ	431.00	31 May '24	35	433.00	0.162	9.60	20	434.00	0.161	10.01	16	-0.41	1.00	1.69	-0.00
69	QQQ	431.00	7 Jun '24	42	440.00	0.152	14.03	9	441.00	0.150	14.44	0	-0.41	1.00	1.69	-0.00
70	QQQ	431.00	17 May '24	21	436.00	0.157	9.32	64	437.00	0.156	9.78	284	-0.46	1.00	1.85	-0.00
71	QQQ	431.00	24 May '24	28	447.50	0.141	18.05	0	448.00	0.140	18.17	0	-0.12	0.50	1.32	-0.00
72	QQQ	431.00	3 May '24	7	432.00	0.181	4.84	2,779	432.50	0.179	5.04	2,151	-0.20	0.50	1.67	-0.00
73	QQQ	431.00	17 May '24	21	431.00	0.166	6.85	887	432.00	0.165	7.25	559	-0.40	1.00	1.67	-0.00
74	QQQ	431.00	31 May '24	35	438.00	0.154	12.19	142	439.00	0.152	12.54	62	-0.35	1.00	1.54	-0.00
75	QQQ	431.00	10 May '24	14	435.00	0.160	7.67	224	436.00	0.158	8.13	12	-0.46	1.00	1.85	-0.00
76	QQQ	431.00	7 Jun '24	42	430.00	0.166	9.07	120	431.00	0.164	9.39	139	-0.32	1.00	1.47	-0.00
77	QQQ	431.00	24 May '24	28	433.00	0.166	8.93	864	434.00	0.165	9.35	19	-0.42	1.00	1.72	-0.00
78	QQQ	431.00	19 Jul '24	84	430.00	0.166	12.67	571	432.00	0.165	13.42	205	-0.75	2.00	1.60	-0.00
79	QQQ	431.00	31 May '24	35	440.00	0.151	13.36	166	441.00	0.149	13.73	1	-0.37	1.00	1.59	-0.00
80	QQQ	431.00	31 May '24	35	441.00	0.149	13.97	1	442.00	0.147	14.35	0	-0.38	1.00	1.61	-0.00
81	QQQ	431.00	31 May '24	35	431.00	0.165	8.71	167	432.00	0.163	9.08	308	-0.37	1.00	1.59	-0.00
82	QQQ	431.00	31 May '24	35	436.00	0.157	11.08	39	437.00	0.156	11.44	0	-0.36	1.00	1.56	-0.00
83	QQQ	431.00	3 May '24	7	443.00	0.142	12.50	15	444.00	0.140	13.09	3	-0.59	1.00	2.44	-0.00
84	QQQ	431.00	24 May '24	28	441.00	0.152	13.37	0	442.00	0.151	13.87	0	-0.50	1.00	2.00	-0.00
85	QQQ	431.00	28 Jun '24	63	456.00	0.136	26.69	0	457.00	0.134	27.06	0	-0.37	1.00	1.59	-0.00
86	QQQ	431.00	31 May '24	35	448.00	0.137	18.81	1	449.00	0.135	19.27	0	-0.46	1.00	1.85	-0.00
87	QQQ	431.00	24 May '24	28	443.00	0.149	14.72	0	444.00	0.147	15.22	0	-0.50	1.00	2.00	-0.00
88	QQQ	431.00	31 May '24	35	435.00	0.159	10.57	44	436.00	0.157	10.97	39	-0.40	1.00	1.67	-0.00
89	QQQ	431.00	24 May '24	28	440.00	0.154	12.74	69	441.00	0.152	13.22	0	-0.48	1.00	1.92	-0.00
90	QQQ	431.00	24 May '24	28	430.00	0.171	7.60	2,478	431.00	0.169	7.97	419	-0.37	1.00	1.59	-0.00
91	QQQ	431.00	17 May '24	21	430.00	0.168	6.42	6,717	431.00	0.166	6.81	887	-0.39	1.00	1.64	-0.00
92	QQQ	431.00	8 May '24	12	430.00	0.170	4.82	301	431.00	0.168	5.21	136	-0.39	1.00	1.64	-0.00
93	QQQ	431.00	21 Mar '25	329	430.00	0.216	25.97	50	432.00	0.214	26.19	5	-0.22	2.00	1.12	-0.00
94	QQQ	431.00	17 May '24	21	435.00	0.159	8.78	2,923	436.00	0.157	9.22	64	-0.44	1.00	1.79	-0.00
95	QQQ	431.00	10 May '24	14	430.00	0.171	5.26	2,298	431.00	0.169	5.64	640	-0.38	1.00	1.61	-0.00
96	QQQ	431.00	7 May '24	11	430.00	0.169	4.56	403	431.00	0.167	4.94	51	-0.38	1.00	1.61	-0.00
97	QQQ	431.00	6 May '24	10	431.00	0.165	4.71	615	432.00	0.163	5.13	364	-0.42	1.00	1.72	-0.00
98	QQQ	431.00	24 May '24	28	448.00	0.140	18.42	0	449.00	0.138	18.96	0	-0.54	1.00	2.17	-0.00
99	QQQ	431.00	10 May '24	14	441.00	0.147	11.58	16	442.00	0.145	12.15	24	-0.57	1.00	2.33	-0.00
100	QQQ	431.00	24 May '24	28	450.00	0.135	20.03	431	451.00	0.133	20.60	0	-0.57	1.00	2.33	-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: