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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 11, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 ADBE 484.28 3.0M 19 Apr '24 8 935.00 C  0 0 0.00 1.725 93.07%
2 ADBE 484.28 3.0M 19 Apr '24 8 920.00 C  0 0 0.00 1.627 89.97%
3 ADBE 484.28 3.0M 19 Apr '24 8 900.00 C  0 0 0.00 1.625 85.84%
4 ADBE 484.28 3.0M 19 Apr '24 8 930.00 C  0 0 0.00 1.622 92.04%
5 ADBE 484.28 3.0M 19 Apr '24 8 890.00 C  0 0 0.00 1.600 83.78%
6 ADBE 484.28 3.0M 19 Apr '24 8 940.00 C  0 0 0.00 1.571 94.10%
7 ADBE 484.28 3.0M 19 Apr '24 8 845.00 C  0 0 0.00 1.566 74.49%
8 ADBE 484.28 3.0M 19 Apr '24 8 885.00 C  0 0 0.00 1.558 82.75%
9 ADBE 484.28 3.0M 19 Apr '24 8 810.00 C  0 0 0.00 1.543 67.26%
10 ADBE 484.28 3.0M 19 Apr '24 8 870.00 C  0 0 0.00 1.520 79.65%
11 ADBE 484.28 3.0M 19 Apr '24 8 850.00 C  0 0 0.00 1.496 75.52%
12 ADBE 484.28 3.0M 19 Apr '24 8 880.00 C  0 0 0.00 1.492 81.71%
13 ADBE 484.28 3.0M 19 Apr '24 8 830.00 C  0 0 0.00 1.491 71.39%
14 ADBE 484.28 3.0M 19 Apr '24 8 815.00 C  0 0 0.00 1.448 68.29%
15 ADBE 484.28 3.0M 19 Apr '24 8 795.00 C  0 0 0.00 1.441 64.16%
16 ADBE 484.28 3.0M 19 Apr '24 8 945.00 C  0 0 0.00 1.383 95.14%
17 ADBE 484.28 3.0M 19 Apr '24 8 860.00 C  0 0 0.00 1.371 77.58%
18 ADBE 484.28 3.0M 19 Apr '24 8 915.00 C  0 0 0.00 1.323 88.94%
19 ADBE 484.28 3.0M 19 Apr '24 8 825.00 C  0 0 0.00 1.320 70.36%
20 ADBE 484.28 3.0M 19 Apr '24 8 770.00 C  0 0 0.00 1.313 59.00%
21 ADBE 484.28 3.0M 19 Apr '24 8 765.00 C  0 0 0.00 1.297 57.97%
22 ADBE 484.28 3.0M 19 Apr '24 8 855.00 C  0 0 0.00 1.195 76.55%
23 ADBE 484.28 3.0M 19 Apr '24 8 805.00 C  0 0 0.00 1.185 66.23%
24 ADBE 484.28 3.0M 19 Apr '24 8 875.00 C  0 0 0.00 1.177 80.68%
25 ADBE 484.28 3.0M 19 Apr '24 8 840.00 C  0 0 0.00 1.162 73.45%
26 ADBE 484.28 3.0M 19 Apr '24 8 790.00 C  0 0 0.00 1.146 63.13%
27 ADBE 484.28 3.0M 19 Apr '24 8 785.00 C  0 0 0.00 1.133 62.10%
28 ADBE 484.28 3.0M 19 Apr '24 8 820.00 C  0 0 0.00 1.115 69.32%
29 ADBE 484.28 3.0M 19 Apr '24 8 780.00 C  0 0 0.00 1.101 61.06%
30 ADBE 484.28 3.0M 19 Apr '24 8 775.00 C  0 0 0.00 1.088 60.03%
31 ADBE 484.28 3.0M 19 Apr '24 8 800.00 C  0 0 0.00 1.087 65.19%
32 ADBE 484.28 3.0M 26 Apr '24 15 760.00 C  0 0 0.00 1.085 56.93%
33 ADBE 484.28 3.0M 19 Apr '24 8 740.00 C  0 1 0.00 1.061 52.80%
34 ADBE 484.28 3.0M 19 Apr '24 8 710.00 C  0 0 0.00 1.027 46.61%
35 ADBE 484.28 3.0M 19 Apr '24 8 745.00 C  0 0 0.00 0.987 53.84%
36 ADBE 484.28 3.0M 19 Apr '24 8 715.00 C  0 0 0.00 0.985 47.64%
37 ADBE 484.28 3.0M 19 Apr '24 8 760.00 C  0 0 0.00 0.969 56.93%
38 ADBE 484.28 3.0M 19 Apr '24 8 675.00 C  0 0 0.00 0.957 39.38%
39 ADBE 484.28 3.0M 19 Apr '24 8 720.00 C  0 0 0.00 0.935 48.67%
40 ADBE 484.28 3.0M 19 Apr '24 8 730.00 C  0 0 0.00 0.921 50.74%
41 ADBE 484.28 3.0M 19 Apr '24 8 755.00 C  0 0 0.00 0.907 55.90%
42 ADBE 484.28 3.0M 19 Apr '24 8 750.00 C  0 0 0.00 0.894 54.87%
43 ADBE 484.28 3.0M 19 Apr '24 8 705.00 C  0 0 0.00 0.891 45.58%
44 ADBE 484.28 3.0M 19 Apr '24 8 725.00 C  0 0 0.00 0.877 49.71%
45 ADBE 484.28 3.0M 19 Apr '24 8 655.00 C  0 0 0.00 0.869 35.25%
46 ADBE 484.28 3.0M 19 Apr '24 8 695.00 C  0 0 0.00 0.861 43.51%
47 ADBE 484.28 3.0M 19 Apr '24 8 735.00 C  0 0 0.00 0.857 51.77%
48 ADBE 484.28 3.0M 26 Apr '24 15 830.00 C  0 0 0.00 0.846 71.39%
49 ADBE 484.28 3.0M 19 Apr '24 8 690.00 C  0 0 0.00 0.828 42.48%
50 ADBE 484.28 3.0M 26 Apr '24 15 750.00 C  0 0 0.00 0.796 54.87%
51 ADBE 484.28 3.0M 17 May '24 36 920.00 C  0 0 0.00 0.792 89.97%
52 ADBE 484.28 3.0M 19 Apr '24 8 660.00 C  0 0 0.00 0.787 36.28%
53 ADBE 484.28 3.0M 19 Apr '24 8 680.00 C  0 0 0.00 0.777 40.41%
54 ADBE 484.28 3.0M 17 May '24 36 850.00 C  0 0 0.00 0.765 75.52%
55 ADBE 484.28 3.0M 19 Apr '24 8 700.00 C  0 0 0.00 0.765 44.54%
56 ADBE 484.28 3.0M 17 May '24 36 870.00 C  0 0 0.00 0.756 79.65%
57 ADBE 484.28 3.0M 17 May '24 36 835.00 C  0 0 0.00 0.752 72.42%
58 ADBE 484.28 3.0M 19 Apr '24 8 665.00 C  0 0 0.00 0.751 37.32%
59 ADBE 484.28 3.0M 19 Apr '24 8 630.00 C  0 1 0.00 0.749 30.09%
60 ADBE 484.28 3.0M 17 May '24 36 860.00 C  0 0 0.00 0.745 77.58%
61 ADBE 484.28 3.0M 26 Apr '24 15 690.00 C  0 0 0.00 0.738 42.48%
62 ADBE 484.28 3.0M 26 Apr '24 15 680.00 C  0 0 0.00 0.734 40.41%
63 ADBE 484.28 3.0M 26 Apr '24 15 740.00 C  0 0 0.00 0.725 52.80%
64 ADBE 484.28 3.0M 19 Apr '24 8 685.00 C  0 0 0.00 0.724 41.45%
65 ADBE 484.28 3.0M 26 Apr '24 15 660.00 C  0 0 0.00 0.717 36.28%
66 ADBE 484.28 3.0M 19 Apr '24 8 635.00 C  0 2 0.00 0.717 31.12%
67 ADBE 484.28 3.0M 26 Apr '24 15 665.00 C  0 0 0.00 0.714 37.32%
68 ADBE 484.28 3.0M 17 May '24 36 830.00 C  0 0 0.00 0.704 71.39%
69 ADBE 484.28 3.0M 19 Apr '24 8 640.00 C  0 3 0.00 0.696 32.15%
70 ADBE 484.28 3.0M 26 Apr '24 15 635.00 C  0 0 0.00 0.693 31.12%
71 ADBE 484.28 3.0M 19 Apr '24 8 670.00 C  0 1 0.00 0.682 38.35%
72 ADBE 484.28 3.0M 26 Apr '24 15 670.00 C  0 0 0.00 0.682 38.35%
73 ADBE 484.28 3.0M 17 May '24 36 810.00 C  0 0 0.00 0.676 67.26%
74 ADBE 484.28 3.0M 26 Apr '24 15 700.00 C  0 0 0.00 0.670 44.54%
75 ADBE 484.28 3.0M 17 May '24 36 805.00 C  0 0 0.00 0.669 66.23%
76 ADBE 484.28 3.0M 17 May '24 36 800.00 C 0.01 9 0.00 0.664 65.20%
77 ADBE 484.28 3.0M 17 May '24 36 820.00 C  0 0 0.00 0.663 69.32%
78 ADBE 484.28 3.0M 26 Apr '24 15 650.00 C  0 0 0.00 0.661 34.22%
79 ADBE 484.28 3.0M 26 Apr '24 15 645.00 C  0 0 0.00 0.655 33.19%
80 ADBE 484.28 3.0M 17 May '24 36 785.00 C  0 0 0.00 0.643 62.10%
81 ADBE 484.28 3.0M 19 Apr '24 8 590.00 C 0.01 2 0.00 0.639 21.83%
82 ADBE 484.28 3.0M 19 Apr '24 8 605.00 C 0.01 0 0.00 0.639 24.93%
83 ADBE 484.28 3.0M 17 May '24 36 780.00 C  0 0 0.00 0.634 61.06%
84 ADBE 484.28 3.0M 17 May '24 36 840.00 C  0 0 0.00 0.629 73.45%
85 ADBE 484.28 3.0M 26 Apr '24 15 625.00 C  0 0 0.00 0.628 29.06%
86 ADBE 484.28 3.0M 26 Apr '24 15 630.00 C  0 0 0.00 0.628 30.09%
87 ADBE 484.28 3.0M 19 Apr '24 8 650.00 C  0 7 0.00 0.623 34.22%
88 ADBE 484.28 3.0M 17 May '24 36 770.00 C  0 0 0.00 0.619 59.00%
89 ADBE 484.28 3.0M 17 May '24 36 940.00 C  0 16 0.00 0.615 94.10%
90 ADBE 484.28 3.0M 17 May '24 36 775.00 C  0 0 0.00 0.612 60.03%
91 ADBE 484.28 3.0M 19 Apr '24 8 645.00 C  0 0 0.00 0.609 33.19%
92 ADBE 484.28 3.0M 26 Apr '24 15 655.00 C  0 0 0.00 0.607 35.25%
93 ADBE 484.28 3.0M 19 Apr '24 8 625.00 C 0.01 0 0.00 0.592 29.06%
94 ADBE 484.28 3.0M 17 May '24 36 825.00 C  0 0 0.00 0.582 70.36%
95 ADBE 484.28 3.0M 17 May '24 36 900.00 C  0 0 0.00 0.578 85.84%
96 ADBE 484.28 3.0M 26 Apr '24 15 710.00 C  0 0 0.00 0.578 46.61%
97 ADBE 484.28 3.0M 17 May '24 36 735.00 C  0 0 0.00 0.568 51.77%
98 ADBE 484.28 3.0M 17 May '24 36 880.00 C  0 0 0.00 0.559 81.71%
99 ADBE 484.28 3.0M 26 Apr '24 15 615.00 C  0 0 0.00 0.559 26.99%
100 ADBE 484.28 3.0M 17 May '24 36 755.00 C  0 0 0.00 0.557 55.90%
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.