Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 ADBE 502.09 490.00 12 Apr '24 0.235 19.70 4 21 Jun '24 0.351 38.35 0 -0.00 0.12 -18.65
2 ADBE 502.09 460.00 19 Apr '24 0.269 46.05 1 21 Jun '24 0.378 58.25 0 -0.00 0.11 -12.20
3 ADBE 502.09 495.00 26 Apr '24 0.266 20.20 16 21 Jun '24 0.353 37.15 2 -0.00 0.09 -16.95
4 ADBE 502.09 480.00 3 May '24 0.259 32.75 4 19 Jul '24 0.346 48.90 0 -0.00 0.09 -16.15
5 ADBE 502.09 490.00 26 Apr '24 0.266 24.00 19 21 Jun '24 0.351 38.35 0 -0.00 0.09 -14.35
6 ADBE 502.09 500.00 12 Apr '24 0.266 10.45 192 21 Jun '24 0.350 34.45 29 -0.00 0.08 -24.00
7 ADBE 502.09 500.00 26 Apr '24 0.267 17.70 34 21 Jun '24 0.350 34.45 29 -0.00 0.08 -16.75
8 ADBE 502.09 495.00 19 Apr '24 0.270 16.05 14 21 Jun '24 0.353 37.15 2 -0.00 0.08 -21.10
9 ADBE 502.09 490.00 3 May '24 0.265 27.45 6 19 Jul '24 0.347 43.50 0 -0.00 0.08 -16.05
10 ADBE 502.09 480.00 26 Apr '24 0.273 30.50 0 21 Jun '24 0.356 45.00 1 -0.00 0.08 -14.50
11 ADBE 502.09 480.00 12 Apr '24 0.273 26.65 0 21 Jun '24 0.356 45.00 1 -0.00 0.08 -18.35
12 ADBE 502.09 500.00 19 Apr '24 0.268 13.20 950 21 Jun '24 0.350 34.45 29 -0.00 0.08 -21.25
13 ADBE 502.09 495.00 12 Apr '24 0.271 13.50 8 21 Jun '24 0.353 37.15 2 -0.00 0.08 -23.65
14 ADBE 502.09 490.00 19 Apr '24 0.270 19.40 39 21 Jun '24 0.351 38.35 0 -0.00 0.08 -18.95
15 ADBE 502.09 450.00 12 Apr '24 0.301 55.70 0 21 Jun '24 0.383 64.10 0 -0.00 0.08 -8.40
16 ADBE 502.09 470.00 26 Apr '24 0.309 38.80 0 21 Jun '24 0.388 51.60 0 -0.00 0.08 -12.80
17 ADBE 502.09 500.00 5 Apr '24 0.277 7.00 216 21 Jun '24 0.350 34.45 29 -0.00 0.07 -27.45
18 ADBE 502.09 495.00 5 Apr '24 0.281 10.25 96 21 Jun '24 0.353 37.15 2 -0.00 0.07 -26.90
19 ADBE 502.09 450.00 26 Apr '24 0.313 57.20 0 21 Jun '24 0.383 64.10 0 -0.00 0.07 -6.90
20 ADBE 502.09 400.00 17 May '24 0.339 108.65 0 19 Jul '24 0.407 108.80 0 -0.00 0.07 -0.15
21 ADBE 502.09 460.00 26 Apr '24 0.311 48.45 0 21 Jun '24 0.378 58.25 0 -0.00 0.07 -9.80
22 ADBE 502.09 500.00 3 May '24 0.273 20.20 15 19 Jul '24 0.338 38.90 2 -0.00 0.07 -18.70
23 ADBE 502.09 480.00 19 Apr '24 0.291 28.70 6 21 Jun '24 0.356 45.00 1 -0.00 0.06 -16.30
24 ADBE 502.09 480.00 5 Apr '24 0.294 25.45 1 21 Jun '24 0.356 45.00 1 -0.00 0.06 -19.55
25 ADBE 502.09 470.00 19 Apr '24 0.327 37.70 0 21 Jun '24 0.388 51.60 0 -0.00 0.06 -13.90
26 ADBE 502.09 490.00 17 May '24 0.296 27.80 27 19 Jul '24 0.347 43.50 0 -0.00 0.05 -15.70
27 ADBE 502.09 490.00 5 Apr '24 0.302 16.05 40 21 Jun '24 0.351 38.35 0 -0.00 0.05 -22.30
28 ADBE 502.09 470.00 17 May '24 0.313 43.80 0 19 Jul '24 0.362 55.25 0 -0.00 0.05 -11.45
29 ADBE 502.09 500.00 10 May '24 0.291 23.70 124 19 Jul '24 0.338 38.90 2 -0.00 0.05 -15.20
30 ADBE 502.09 500.00 17 May '24 0.292 22.00 25 19 Jul '24 0.338 38.90 2 -0.00 0.05 -16.90
31 ADBE 502.09 470.00 5 Apr '24 0.349 37.00 0 21 Jun '24 0.388 51.60 0 -0.00 0.04 -14.60
32 ADBE 502.09 470.00 3 May '24 0.322 40.80 0 19 Jul '24 0.362 55.25 0 -0.00 0.04 -14.45
33 ADBE 502.09 300.00 19 Jul '24 0.522 212.45 0 20 Sep '24 0.555 206.35 0 1.00 0.03 6.10
34 ADBE 502.09 480.00 17 May '24 0.313 36.30 0 19 Jul '24 0.346 48.90 0 -0.00 0.03 -12.60
35 ADBE 502.09 440.00 19 Jul '24 0.363 80.90 0 20 Sep '24 0.381 87.95 0 -0.00 0.02 -7.05
36 ADBE 502.09 460.00 17 May '24 0.343 52.15 0 19 Jul '24 0.358 61.50 0 -0.00 0.01 -9.35
37 ADBE 502.09 490.00 18 Oct '24 0.349 63.05 0 20 Dec '24 0.362 69.50 0 -0.00 0.01 -6.45
38 ADBE 502.09 480.00 19 Jul '24 0.346 51.70 0 20 Sep '24 0.358 62.00 0 -0.00 0.01 -10.30
39 ADBE 502.09 500.00 19 Jul '24 0.338 39.20 2 20 Sep '24 0.351 49.50 0 -0.00 0.01 -10.30
40 ADBE 502.09 480.00 18 Oct '24 0.345 68.85 0 20 Dec '24 0.358 75.50 0 -0.00 0.01 -6.65
41 ADBE 502.09 470.00 16 Aug '24 0.348 63.40 1 18 Oct '24 0.357 69.20 0 -0.00 0.01 -5.80
42 ADBE 502.09 500.00 16 Aug '24 0.335 44.00 0 18 Oct '24 0.343 52.10 1 -0.00 0.01 -8.10
43 ADBE 502.09 430.00 17 May '24 0.382 80.35 0 19 Jul '24 0.388 84.50 0 -0.00 0.01 -4.15
44 ADBE 502.09 440.00 18 Oct '24 0.366 94.10 0 20 Dec '24 0.373 101.15 0 -0.00 0.01 -7.05
45 ADBE 502.09 460.00 19 Jul '24 0.358 65.65 0 20 Sep '24 0.364 73.35 0 -0.00 0.01 -7.70
46 ADBE 502.09 450.00 17 May '24 0.371 60.45 0 19 Jul '24 0.377 68.55 0 -0.00 0.01 -8.10
47 ADBE 502.09 460.00 16 Aug '24 0.354 70.10 0 18 Oct '24 0.360 77.50 0 -0.00 0.01 -7.40
48 ADBE 502.09 460.00 18 Oct '24 0.360 81.20 0 20 Dec '24 0.364 88.30 0 -0.00 0.00 -7.10
49 ADBE 502.09 450.00 18 Oct '24 0.363 88.00 2 20 Dec '24 0.368 94.70 0 -0.00 0.00 -6.70
50 ADBE 502.09 490.00 16 Aug '24 0.345 50.95 0 18 Oct '24 0.349 59.20 0 -0.00 0.00 -8.25
51 ADBE 502.09 470.00 18 Oct '24 0.357 74.85 0 20 Dec '24 0.361 81.30 0 -0.00 0.00 -6.45
52 ADBE 502.09 490.00 19 Jul '24 0.347 46.60 0 20 Sep '24 0.351 53.40 1 -0.00 0.00 -6.80
53 ADBE 502.09 420.00 16 Aug '24 0.388 101.00 0 18 Oct '24 0.390 106.55 0 -0.00 0.00 -5.55
54 ADBE 502.09 480.00 16 Aug '24 0.343 56.90 0 18 Oct '24 0.345 64.65 0 -0.00 0.00 -7.75
55 ADBE 502.09 410.00 19 Jul '24 0.397 106.45 0 20 Sep '24 0.399 110.40 0 -0.00 0.00 -3.95
56 ADBE 502.09 500.00 18 Oct '24 0.343 57.60 1 20 Dec '24 0.345 64.30 4 -0.00 0.00 -6.70
57 ADBE 502.09 450.00 19 Jul '24 0.377 73.95 0 20 Sep '24 0.377 80.00 0 -0.00 0.00 -6.05
58 ADBE 502.09 400.00 19 Jul '24 0.407 114.35 0 20 Sep '24 0.407 117.85 0 -0.00 -0.00 -3.50
59 ADBE 502.09 400.00 18 Oct '24 0.394 124.95 0 20 Dec '24 0.393 129.75 0 -0.00 -0.00 -4.80
60 ADBE 502.09 420.00 18 Oct '24 0.390 110.05 0 20 Dec '24 0.389 115.20 0 -0.00 -0.00 -5.15
61 ADBE 502.09 460.00 12 Apr '24 0.382 46.00 3 21 Jun '24 0.378 58.25 0 -0.00 -0.00 -12.25
62 ADBE 502.09 440.00 16 Aug '24 0.371 84.85 0 18 Oct '24 0.366 91.00 0 -0.00 -0.00 -6.15
63 ADBE 502.09 450.00 17 Jan '25 0.359 100.60 2 21 Mar '25 0.354 105.25 0 -0.00 -0.00 -4.65
64 ADBE 502.09 430.00 16 Aug '24 0.387 93.00 0 18 Oct '24 0.382 98.90 0 -0.00 -0.01 -5.90
65 ADBE 502.09 490.00 17 Jan '25 0.345 76.95 1 21 Mar '25 0.340 82.10 0 -0.00 -0.01 -5.15
66 ADBE 502.09 470.00 17 Jan '25 0.346 86.95 0 21 Mar '25 0.339 92.25 1 -0.00 -0.01 -5.30
67 ADBE 502.09 430.00 18 Oct '24 0.382 102.35 0 20 Dec '24 0.375 107.70 0 -0.00 -0.01 -5.35
68 ADBE 502.09 490.00 21 Jun '24 0.351 41.70 0 16 Aug '24 0.345 48.20 0 -0.00 -0.01 -6.50
69 ADBE 502.09 420.00 17 Jan '25 0.371 121.35 5 21 Mar '25 0.364 124.90 0 -0.00 -0.01 -3.55
70 ADBE 502.09 500.00 17 Jan '25 0.346 71.35 6 21 Mar '25 0.338 76.85 0 -0.00 -0.01 -5.50
71 ADBE 502.09 450.00 21 Jun '24 0.383 70.25 0 16 Aug '24 0.374 73.05 0 -0.00 -0.01 -2.80
72 ADBE 502.09 470.00 19 Jul '24 0.362 60.25 0 20 Sep '24 0.351 65.05 0 -0.00 -0.01 -4.80
73 ADBE 502.09 360.00 17 Jan '25 0.387 167.40 0 21 Mar '25 0.377 170.30 0 -0.00 -0.01 -2.90
74 ADBE 502.09 450.00 16 Aug '24 0.374 77.45 0 18 Oct '24 0.363 83.80 2 -0.00 -0.01 -6.35
75 ADBE 502.09 430.00 21 Jun '24 0.399 86.30 2 16 Aug '24 0.387 89.65 0 -0.00 -0.01 -3.35
76 ADBE 502.09 480.00 17 Jan '25 0.347 83.85 1 21 Mar '25 0.335 86.35 0 -0.00 -0.01 -2.50
77 ADBE 502.09 480.00 21 Jun '24 0.356 48.85 1 16 Aug '24 0.343 53.25 0 -0.00 -0.01 -4.40
78 ADBE 502.09 460.00 17 Jan '25 0.356 94.30 0 21 Mar '25 0.343 98.80 0 -0.00 -0.01 -4.50
79 ADBE 502.09 380.00 18 Oct '24 0.424 143.65 0 20 Dec '24 0.411 146.50 0 -0.00 -0.01 -2.85
80 ADBE 502.09 430.00 19 Jul '24 0.388 89.35 0 20 Sep '24 0.374 92.70 0 -0.00 -0.01 -3.35
81 ADBE 502.09 350.00 17 Jan '25 0.394 175.90 0 21 Mar '25 0.379 175.20 0 1.00 -0.01 0.70
82 ADBE 502.09 380.00 17 Jan '25 0.383 150.55 0 21 Mar '25 0.368 154.50 0 -0.00 -0.01 -3.95
83 ADBE 502.09 420.00 17 May '24 0.424 90.45 0 19 Jul '24 0.409 93.10 0 -0.00 -0.02 -2.65
84 ADBE 502.09 500.00 21 Jun '24 0.350 34.85 29 16 Aug '24 0.335 43.45 0 -0.00 -0.02 -8.60
85 ADBE 502.09 330.00 17 Jan '25 0.422 193.10 0 21 Mar '25 0.406 194.00 0 -0.00 -0.02 -0.90
86 ADBE 502.09 440.00 17 Jan '25 0.363 107.45 0 21 Mar '25 0.347 111.50 1 -0.00 -0.02 -4.05
87 ADBE 502.09 370.00 17 Jan '25 0.390 158.70 0 21 Mar '25 0.372 162.40 0 -0.00 -0.02 -3.70
88 ADBE 502.09 410.00 17 Jan '25 0.373 128.75 0 21 Mar '25 0.352 131.10 0 -0.00 -0.02 -2.35
89 ADBE 502.09 420.00 19 Jul '24 0.409 98.45 0 20 Sep '24 0.386 101.60 0 -0.00 -0.02 -3.15
90 ADBE 502.09 440.00 21 Jun '24 0.394 77.60 0 16 Aug '24 0.371 80.90 0 -0.00 -0.02 -3.30
91 ADBE 502.09 430.00 17 Jan '25 0.371 115.05 0 21 Mar '25 0.348 117.70 0 -0.00 -0.02 -2.65
92 ADBE 502.09 460.00 21 Jun '24 0.378 61.75 0 16 Aug '24 0.354 66.15 0 -0.00 -0.02 -4.40
93 ADBE 502.09 440.00 19 Apr '24 0.420 68.20 0 21 Jun '24 0.394 72.70 0 -0.00 -0.03 -4.50
94 ADBE 502.09 470.00 12 Apr '24 0.419 36.90 0 21 Jun '24 0.388 51.60 0 -0.00 -0.03 -14.70
95 ADBE 502.09 400.00 17 Jan '25 0.390 136.25 8 21 Mar '25 0.354 137.95 0 -0.00 -0.04 -1.70
96 ADBE 502.09 390.00 21 Jun '24 0.452 121.45 0 16 Aug '24 0.413 120.50 0 1.00 -0.04 0.95
97 ADBE 502.09 470.00 21 Jun '24 0.388 54.75 0 16 Aug '24 0.348 60.10 1 -0.00 -0.04 -5.35
98 ADBE 502.09 450.00 3 May '24 0.423 59.45 0 19 Jul '24 0.377 68.55 0 -0.00 -0.05 -9.10
99 ADBE 502.09 370.00 19 Jul '24 0.475 144.90 0 20 Sep '24 0.425 142.00 0 1.00 -0.05 2.90
100 ADBE 502.09 380.00 19 Jul '24 0.476 134.75 0 20 Sep '24 0.426 133.45 0 1.00 -0.05 1.30
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.