Bear Call Options for ADBE


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 12, 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	ADBE	474.09	24 May '24	42	555.00	0.270	1.41	0	550.00	0.300	1.51	68	-0.10	5.00	1.02	0.03
2	ADBE	474.09	19 Apr '24	7	470.00	0.294	10.20	536	465.00	0.319	12.90	159	-2.70	5.00	2.17	0.02
3	ADBE	474.09	10 May '24	28	535.00	0.296	1.46	0	530.00	0.320	1.51	10	-0.05	5.00	1.01	0.02
4	ADBE	474.09	24 May '24	42	520.00	0.276	4.90	12	515.00	0.293	5.45	3	-0.55	5.00	1.12	0.02
5	ADBE	474.09	10 May '24	28	550.00	0.286	0.67	2	545.00	0.301	0.69	2	-0.02	5.00	1.00	0.01
6	ADBE	474.09	21 Jun '24	70	520.00	0.349	13.60	205	515.00	0.362	14.45	8	-0.85	5.00	1.20	0.01
7	ADBE	474.09	20 Sep '24	161	545.00	0.329	20.15	1	540.00	0.342	21.10	3	-0.95	5.00	1.23	0.01
8	ADBE	474.09	26 Apr '24	14	482.50	0.294	8.05	31	480.00	0.306	8.15	775	-0.10	2.50	1.04	0.01
9	ADBE	474.09	20 Sep '24	161	620.00	0.328	6.95	1	615.00	0.338	7.15	18	-0.20	5.00	1.04	0.01
10	ADBE	474.09	18 Oct '24	189	560.00	0.331	19.75	0	555.00	0.339	20.50	2	-0.75	5.00	1.18	0.01
11	ADBE	474.09	17 May '24	35	470.00	0.308	20.50	280	465.00	0.316	22.95	24	-2.45	5.00	1.96	0.01
12	ADBE	474.09	18 Oct '24	189	595.00	0.323	12.70	0	590.00	0.330	13.15	0	-0.45	5.00	1.10	0.01
13	ADBE	474.09	24 May '24	42	505.00	0.294	8.25	19	500.00	0.299	9.15	25	-0.90	5.00	1.22	0.01
14	ADBE	474.09	20 Sep '24	161	470.00	0.360	49.85	67	465.00	0.366	51.65	1	-1.80	5.00	1.56	0.01
15	ADBE	474.09	20 Sep '24	161	565.00	0.329	15.35	3	560.00	0.334	16.00	2	-0.65	5.00	1.15	0.01
16	ADBE	474.09	18 Oct '24	189	515.00	0.340	33.75	3	510.00	0.346	34.30	4	-0.55	5.00	1.12	0.01
17	ADBE	474.09	19 Jul '24	98	570.00	0.334	7.00	49	565.00	0.340	7.40	0	-0.40	5.00	1.09	0.01
18	ADBE	474.09	17 May '24	35	520.00	0.293	3.75	269	515.00	0.298	4.25	179	-0.50	5.00	1.11	0.00
19	ADBE	474.09	18 Oct '24	189	535.00	0.333	27.15	2	530.00	0.338	27.25	2	-0.10	5.00	1.02	0.00
20	ADBE	474.09	18 Oct '24	189	630.00	0.326	8.00	0	625.00	0.331	8.25	0	-0.25	5.00	1.05	0.00
21	ADBE	474.09	18 Oct '24	189	645.00	0.321	6.55	0	640.00	0.326	6.80	0	-0.25	5.00	1.05	0.00
22	ADBE	474.09	18 Oct '24	189	525.00	0.336	29.95	0	520.00	0.340	30.15	10	-0.20	5.00	1.04	0.00
23	ADBE	474.09	20 Sep '24	161	515.00	0.341	29.65	1	510.00	0.345	30.50	0	-0.85	5.00	1.20	0.00
24	ADBE	474.09	19 Jul '24	98	600.00	0.336	4.05	12	595.00	0.340	4.20	0	-0.15	5.00	1.03	0.00
25	ADBE	474.09	19 Jul '24	98	610.00	0.337	3.35	3	605.00	0.341	3.45	1	-0.10	5.00	1.02	0.00
26	ADBE	474.09	18 Oct '24	189	545.00	0.332	23.80	0	540.00	0.336	24.00	1	-0.20	5.00	1.04	0.00
27	ADBE	474.09	10 May '24	28	470.00	0.300	18.90	16	465.00	0.303	19.55	0	-0.65	5.00	1.15	0.00
28	ADBE	474.09	18 Oct '24	189	605.00	0.325	11.15	0	600.00	0.328	11.50	4	-0.35	5.00	1.08	0.00
29	ADBE	474.09	10 May '24	28	510.00	0.291	4.15	282	505.00	0.294	4.80	7	-0.65	5.00	1.15	0.00
30	ADBE	474.09	19 Jul '24	98	530.00	0.337	14.40	1,662	525.00	0.341	15.40	2	-1.00	5.00	1.25	0.00
31	ADBE	474.09	17 May '24	35	525.00	0.290	3.00	109	520.00	0.293	3.45	269	-0.45	5.00	1.10	0.00
32	ADBE	474.09	21 Jun '24	70	530.00	0.358	11.60	96	525.00	0.361	11.95	8	-0.35	5.00	1.08	0.00
33	ADBE	474.09	19 Jul '24	98	585.00	0.334	5.30	1	580.00	0.336	5.55	5	-0.25	5.00	1.05	0.00
34	ADBE	474.09	10 May '24	28	525.00	0.291	2.11	4	520.00	0.294	2.28	12	-0.17	5.00	1.04	0.00
35	ADBE	474.09	19 Jul '24	98	630.00	0.336	2.30	12	625.00	0.338	2.37	2	-0.07	5.00	1.01	0.00
36	ADBE	474.09	19 Jul '24	98	510.00	0.340	20.30	27	505.00	0.342	21.80	25	-1.50	5.00	1.43	0.00
37	ADBE	474.09	20 Sep '24	161	560.00	0.334	16.45	2	555.00	0.336	17.15	2	-0.70	5.00	1.16	0.00
38	ADBE	474.09	19 Jul '24	98	535.00	0.335	13.20	2	530.00	0.337	14.10	1,662	-0.90	5.00	1.22	0.00
39	ADBE	474.09	20 Sep '24	161	640.00	0.326	5.15	4	635.00	0.328	5.35	52	-0.20	5.00	1.04	0.00
40	ADBE	474.09	19 Jul '24	98	615.00	0.335	3.05	3	610.00	0.337	3.15	3	-0.10	5.00	1.02	0.00
41	ADBE	474.09	20 Sep '24	161	655.00	0.327	4.15	0	650.00	0.328	4.20	8	-0.05	5.00	1.01	0.00
42	ADBE	474.09	19 Jul '24	98	520.00	0.339	17.15	4	515.00	0.340	18.45	4	-1.30	5.00	1.35	0.00
43	ADBE	474.09	17 May '24	35	515.00	0.298	4.90	179	510.00	0.299	5.20	131	-0.30	5.00	1.06	0.00
44	ADBE	474.09	19 Jul '24	98	505.00	0.342	22.10	25	500.00	0.344	23.65	103	-1.55	5.00	1.45	0.00
45	ADBE	474.09	21 Jun '24	70	535.00	0.356	10.40	11	530.00	0.358	10.80	96	-0.40	5.00	1.09	0.00
46	ADBE	474.09	21 Jun '24	70	510.00	0.358	16.60	25	505.00	0.359	17.80	3	-1.20	5.00	1.32	0.00
47	ADBE	474.09	19 Jul '24	98	625.00	0.338	2.52	2	620.00	0.339	2.60	3	-0.08	5.00	1.02	0.00
48	ADBE	474.09	26 Apr '24	14	490.00	0.293	5.20	56	487.50	0.293	5.40	87	-0.20	2.50	1.09	0.00
49	ADBE	474.09	3 May '24	21	515.00	0.296	2.41	91	510.00	0.297	2.53	33	-0.12	5.00	1.02	0.00
50	ADBE	474.09	20 Sep '24	161	635.00	0.328	5.55	52	630.00	0.329	5.75	4	-0.20	5.00	1.04	0.00
51	ADBE	474.09	18 Oct '24	189	620.00	0.327	9.15	0	615.00	0.327	9.45	0	-0.30	5.00	1.06	0.00
52	ADBE	474.09	10 May '24	28	540.00	0.296	1.10	2	535.00	0.296	1.14	0	-0.04	5.00	1.01	0.00
53	ADBE	474.09	19 Jul '24	98	550.00	0.334	10.05	32	545.00	0.335	10.75	5	-0.70	5.00	1.16	0.00
54	ADBE	474.09	19 Jul '24	98	540.00	0.335	12.05	2	535.00	0.335	12.85	2	-0.80	5.00	1.19	0.00
55	ADBE	474.09	18 Oct '24	189	655.00	0.325	5.70	0	650.00	0.326	5.90	5	-0.20	5.00	1.04	0.00
56	ADBE	474.09	24 May '24	42	510.00	0.293	6.80	33	505.00	0.294	7.70	19	-0.90	5.00	1.22	0.00
57	ADBE	474.09	19 Jul '24	98	560.00	0.334	8.40	5	555.00	0.334	8.95	1	-0.55	5.00	1.12	0.00
58	ADBE	474.09	26 Apr '24	14	485.00	0.293	7.05	90	482.50	0.294	7.15	31	-0.10	2.50	1.04	0.00
59	ADBE	474.09	18 Oct '24	189	680.00	0.325	4.15	0	675.00	0.325	4.20	2	-0.05	5.00	1.01	0.00
60	ADBE	474.09	17 May '24	35	505.00	0.293	6.55	66	500.00	0.293	7.65	381	-1.10	5.00	1.28	0.00
61	ADBE	474.09	18 Oct '24	189	640.00	0.326	7.00	0	635.00	0.326	7.25	0	-0.25	5.00	1.05	0.00
62	ADBE	474.09	19 Jul '24	98	545.00	0.335	11.05	5	540.00	0.335	11.75	2	-0.70	5.00	1.16	0.00
63	ADBE	474.09	19 Jul '24	98	515.00	0.340	18.70	4	510.00	0.340	20.05	27	-1.35	5.00	1.37	0.00
64	ADBE	474.09	18 Oct '24	189	615.00	0.327	9.80	0	610.00	0.327	10.05	0	-0.25	5.00	1.05	0.00
65	ADBE	474.09	19 Jul '24	98	555.00	0.334	9.20	1	550.00	0.334	9.80	32	-0.60	5.00	1.14	-0.00
66	ADBE	474.09	18 Oct '24	189	520.00	0.340	31.60	10	515.00	0.340	31.75	3	-0.15	5.00	1.03	-0.00
67	ADBE	474.09	21 Jun '24	70	565.00	0.353	5.45	2	560.00	0.353	5.75	16	-0.30	5.00	1.06	-0.00
68	ADBE	474.09	18 Oct '24	189	695.00	0.325	3.35	0	690.00	0.325	3.40	0	-0.05	5.00	1.01	-0.00
69	ADBE	474.09	18 Oct '24	189	660.00	0.325	5.35	0	655.00	0.325	5.50	0	-0.15	5.00	1.03	-0.00
70	ADBE	474.09	18 Oct '24	189	635.00	0.326	7.50	0	630.00	0.326	7.70	0	-0.20	5.00	1.04	-0.00
71	ADBE	474.09	18 Oct '24	189	700.00	0.325	3.15	0	695.00	0.325	3.20	0	-0.05	5.00	1.01	-0.00
72	ADBE	474.09	10 May '24	28	505.00	0.294	5.10	7	500.00	0.294	5.90	29	-0.80	5.00	1.19	-0.00
73	ADBE	474.09	21 Jun '24	70	505.00	0.359	18.10	3	500.00	0.358	19.55	176	-1.45	5.00	1.41	-0.00
74	ADBE	474.09	20 Sep '24	161	625.00	0.328	6.45	20	620.00	0.328	6.65	1	-0.20	5.00	1.04	-0.00
75	ADBE	474.09	20 Sep '24	161	630.00	0.329	6.00	4	625.00	0.328	6.20	20	-0.20	5.00	1.04	-0.00
76	ADBE	474.09	24 May '24	42	515.00	0.293	5.85	3	510.00	0.293	6.50	33	-0.65	5.00	1.15	-0.00
77	ADBE	474.09	17 May '24	35	545.00	0.291	1.29	170	540.00	0.290	1.43	93	-0.14	5.00	1.03	-0.00
78	ADBE	474.09	20 Sep '24	161	605.00	0.329	8.70	0	600.00	0.329	8.95	10	-0.25	5.00	1.05	-0.00
79	ADBE	474.09	17 May '24	35	550.00	0.292	1.08	67	545.00	0.291	1.15	170	-0.07	5.00	1.01	-0.00
80	ADBE	474.09	3 May '24	21	505.00	0.295	3.70	51	500.00	0.294	4.40	51	-0.70	5.00	1.16	-0.00
81	ADBE	474.09	19 Jul '24	98	590.00	0.335	4.85	1	585.00	0.334	5.05	1	-0.20	5.00	1.04	-0.00
82	ADBE	474.09	20 Sep '24	161	650.00	0.328	4.45	8	645.00	0.327	4.55	58	-0.10	5.00	1.02	-0.00
83	ADBE	474.09	10 May '24	28	515.00	0.292	3.35	12	510.00	0.291	3.85	282	-0.50	5.00	1.11	-0.00
84	ADBE	474.09	20 Sep '24	161	645.00	0.327	4.80	58	640.00	0.326	4.90	4	-0.10	5.00	1.02	-0.00
85	ADBE	474.09	21 Jun '24	70	570.00	0.355	4.90	46	565.00	0.353	5.20	2	-0.30	5.00	1.06	-0.00
86	ADBE	474.09	3 May '24	21	510.00	0.297	2.92	33	505.00	0.295	3.45	51	-0.53	5.00	1.12	-0.00
87	ADBE	474.09	20 Sep '24	161	510.00	0.345	31.55	0	505.00	0.344	31.90	3	-0.35	5.00	1.08	-0.00
88	ADBE	474.09	26 Apr '24	14	515.00	0.295	1.05	73	510.00	0.293	1.21	106	-0.16	5.00	1.03	-0.00
89	ADBE	474.09	19 Apr '24	7	505.00	0.292	0.57	2,833	500.00	0.290	0.75	1,013	-0.18	5.00	1.04	-0.00
90	ADBE	474.09	19 Jul '24	98	525.00	0.341	16.35	2	520.00	0.339	16.90	4	-0.55	5.00	1.12	-0.00
91	ADBE	474.09	10 May '24	28	520.00	0.294	2.69	12	515.00	0.292	3.05	12	-0.36	5.00	1.08	-0.00
92	ADBE	474.09	21 Jun '24	70	575.00	0.358	4.40	14	570.00	0.355	4.65	46	-0.25	5.00	1.05	-0.00
93	ADBE	474.09	17 May '24	35	530.00	0.293	2.58	116	525.00	0.290	2.78	109	-0.20	5.00	1.04	-0.00
94	ADBE	474.09	21 Jun '24	70	625.00	0.363	1.56	49	620.00	0.360	1.59	4	-0.03	5.00	1.01	-0.00
95	ADBE	474.09	20 Sep '24	161	520.00	0.345	27.90	0	515.00	0.341	27.95	1	-0.05	5.00	1.01	-0.00
96	ADBE	474.09	26 Apr '24	14	470.00	0.315	13.95	101	465.00	0.311	14.80	10	-0.85	5.00	1.20	-0.00
97	ADBE	474.09	21 Jun '24	70	515.00	0.362	15.95	8	510.00	0.358	16.05	25	-0.10	5.00	1.02	-0.00
98	ADBE	474.09	10 May '24	28	545.00	0.301	0.87	2	540.00	0.296	0.89	2	-0.02	5.00	1.00	-0.00
99	ADBE	474.09	24 May '24	42	540.00	0.297	2.58	7	535.00	0.292	2.60	6	-0.02	5.00	1.00	-0.01
100	ADBE	474.09	24 May '24	42	535.00	0.292	2.85	6	530.00	0.287	2.88	25	-0.03	5.00	1.01	-0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market trading tip vertical spreads volatility options introduction to stock trading stock market index stock ticker list ticker symbol lookup black scholes model bear call spread stock data download margin leverage stock calculator stock trade stock risk assessment what is stock volatility article about the stock market historic option prices stock option chains best yielding stocks put butterfly stock ticker names covered calls writing

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: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: