Diagonal Call Spread 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

Short Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Call

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings

Data is delayed from April 2, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Call					Long Call					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	ADBE	499.21	12 Apr '24	507.50	0.279	5.85	12	21 Jun '24	510.00	0.352	28.45	16	-22.60	2.50	0.07
2	ADBE	499.21	12 Apr '24	497.50	0.283	10.35	49	21 Jun '24	500.00	0.356	33.20	44	-22.85	2.50	0.07
3	ADBE	499.21	12 Apr '24	502.50	0.281	7.90	59	21 Jun '24	505.00	0.354	30.70	28	-22.80	2.50	0.07
4	ADBE	499.21	12 Apr '24	512.50	0.281	4.35	81	21 Jun '24	515.00	0.351	26.30	2	-21.95	2.50	0.07
5	ADBE	499.21	19 Apr '24	535.00	0.277	2.02	28	21 Jun '24	540.00	0.346	17.25	34	-15.23	5.00	0.07
6	ADBE	499.21	26 Apr '24	540.00	0.278	3.20	2	21 Jun '24	545.00	0.345	15.80	2	-12.60	5.00	0.07
7	ADBE	499.21	12 Apr '24	517.50	0.284	3.15	171	21 Jun '24	520.00	0.349	24.20	21	-21.05	2.50	0.07
8	ADBE	499.21	12 Apr '24	522.50	0.283	2.30	163	21 Jun '24	525.00	0.349	22.30	7	-20.00	2.50	0.07
9	ADBE	499.21	5 Apr '24	502.50	0.292	3.95	95	21 Jun '24	505.00	0.354	30.70	28	-26.75	2.50	0.06
10	ADBE	499.21	26 Apr '24	535.00	0.287	3.75	4	21 Jun '24	540.00	0.346	17.25	34	-13.50	5.00	0.06
11	ADBE	499.21	5 Apr '24	507.50	0.294	2.29	135	21 Jun '24	510.00	0.352	28.45	16	-26.16	2.50	0.06
12	ADBE	499.21	5 Apr '24	497.50	0.298	6.45	249	21 Jun '24	500.00	0.356	33.20	44	-26.75	2.50	0.06
13	ADBE	499.21	26 Apr '24	545.00	0.287	2.49	12	21 Jun '24	550.00	0.344	14.35	128	-11.86	5.00	0.06
14	ADBE	499.21	5 Apr '24	512.50	0.295	1.37	130	21 Jun '24	515.00	0.351	26.30	2	-24.93	2.50	0.06
15	ADBE	499.21	19 Apr '24	550.00	0.289	1.00	336	21 Jun '24	555.00	0.344	13.15	11	-12.15	5.00	0.05
16	ADBE	499.21	12 Apr '24	527.50	0.292	1.69	10	21 Jun '24	530.00	0.347	20.45	319	-18.76	2.50	0.05
17	ADBE	499.21	19 Apr '24	545.00	0.290	1.50	27	21 Jun '24	550.00	0.344	14.35	128	-12.85	5.00	0.05
18	ADBE	499.21	19 Apr '24	560.00	0.293	0.60	42	21 Jun '24	565.00	0.343	10.95	1	-10.35	5.00	0.05
19	ADBE	499.21	26 Apr '24	550.00	0.294	1.98	22	21 Jun '24	555.00	0.344	13.15	11	-11.17	5.00	0.05
20	ADBE	499.21	19 Apr '24	540.00	0.296	2.15	101	21 Jun '24	545.00	0.345	15.80	2	-13.65	5.00	0.05
21	ADBE	499.21	3 May '24	550.00	0.284	3.20	15	19 Jul '24	555.00	0.331	16.75	0	-13.55	5.00	0.05
22	ADBE	499.21	12 Apr '24	535.00	0.299	1.04	23	21 Jun '24	540.00	0.346	17.25	34	-16.21	5.00	0.05
23	ADBE	499.21	10 May '24	540.00	0.286	5.70	1	19 Jul '24	545.00	0.332	19.55	3	-13.85	5.00	0.05
24	ADBE	499.21	10 May '24	560.00	0.284	2.90	2	19 Jul '24	565.00	0.330	14.25	2	-11.35	5.00	0.05
25	ADBE	499.21	26 Apr '24	555.00	0.298	1.66	0	21 Jun '24	560.00	0.344	12.05	18	-10.39	5.00	0.05
26	ADBE	499.21	17 May '24	535.00	0.289	7.90	26	19 Jul '24	540.00	0.334	21.20	6	-13.30	5.00	0.05
27	ADBE	499.21	19 Apr '24	555.00	0.298	0.94	31	21 Jun '24	560.00	0.344	12.05	18	-11.11	5.00	0.05
28	ADBE	499.21	19 Apr '24	565.00	0.297	0.63	29	21 Jun '24	570.00	0.342	10.00	14	-9.37	5.00	0.05
29	ADBE	499.21	17 May '24	540.00	0.288	6.80	131	19 Jul '24	545.00	0.332	19.55	3	-12.75	5.00	0.04
30	ADBE	499.21	3 May '24	535.00	0.290	5.40	1	19 Jul '24	540.00	0.334	21.20	6	-15.80	5.00	0.04
31	ADBE	499.21	17 May '24	550.00	0.288	5.00	36	19 Jul '24	555.00	0.331	16.75	0	-11.75	5.00	0.04
32	ADBE	499.21	17 May '24	545.00	0.288	5.85	52	19 Jul '24	550.00	0.331	18.10	28	-12.25	5.00	0.04
33	ADBE	499.21	10 May '24	545.00	0.288	4.80	0	19 Jul '24	550.00	0.331	18.10	28	-13.30	5.00	0.04
34	ADBE	499.21	12 Apr '24	540.00	0.302	0.73	22	21 Jun '24	545.00	0.345	15.80	2	-15.07	5.00	0.04
35	ADBE	499.21	10 May '24	550.00	0.289	4.20	11	19 Jul '24	555.00	0.331	16.75	0	-12.55	5.00	0.04
36	ADBE	499.21	26 Apr '24	560.00	0.302	1.38	1	21 Jun '24	565.00	0.343	10.95	1	-9.57	5.00	0.04
37	ADBE	499.21	17 May '24	555.00	0.289	4.25	20	19 Jul '24	560.00	0.330	15.45	7	-11.20	5.00	0.04
38	ADBE	499.21	17 May '24	560.00	0.289	3.60	60	19 Jul '24	565.00	0.330	14.25	2	-10.65	5.00	0.04
39	ADBE	499.21	5 Apr '24	517.50	0.310	0.74	57	21 Jun '24	520.00	0.349	24.20	21	-23.46	2.50	0.04
40	ADBE	499.21	26 Apr '24	575.00	0.304	0.81	3	21 Jun '24	580.00	0.343	8.25	31	-7.44	5.00	0.04
41	ADBE	499.21	3 May '24	540.00	0.293	4.60	5	19 Jul '24	545.00	0.332	19.55	3	-14.95	5.00	0.04
42	ADBE	499.21	17 May '24	580.00	0.290	1.85	10	19 Jul '24	585.00	0.328	10.15	1	-8.30	5.00	0.04
43	ADBE	499.21	3 May '24	555.00	0.293	2.51	0	19 Jul '24	560.00	0.330	15.45	7	-12.94	5.00	0.04
44	ADBE	499.21	10 May '24	555.00	0.293	3.40	1	19 Jul '24	560.00	0.330	15.45	7	-12.05	5.00	0.04
45	ADBE	499.21	12 Apr '24	545.00	0.306	0.60	3	21 Jun '24	550.00	0.344	14.35	128	-13.75	5.00	0.04
46	ADBE	499.21	26 Apr '24	595.00	0.308	0.49	2	21 Jun '24	600.00	0.345	5.60	79	-5.11	5.00	0.04
47	ADBE	499.21	3 May '24	585.00	0.291	0.98	0	19 Jul '24	590.00	0.328	9.35	0	-8.37	5.00	0.04
48	ADBE	499.21	26 Apr '24	580.00	0.311	0.69	2	21 Jun '24	585.00	0.348	7.50	0	-6.81	5.00	0.04
49	ADBE	499.21	17 May '24	570.00	0.292	2.73	21	19 Jul '24	575.00	0.329	12.05	0	-9.32	5.00	0.04
50	ADBE	499.21	26 Apr '24	565.00	0.307	1.18	1	21 Jun '24	570.00	0.342	10.00	14	-8.82	5.00	0.04
51	ADBE	499.21	3 May '24	560.00	0.294	2.06	11	19 Jul '24	565.00	0.330	14.25	2	-12.19	5.00	0.04
52	ADBE	499.21	17 May '24	565.00	0.294	3.25	42	19 Jul '24	570.00	0.329	13.10	0	-9.85	5.00	0.04
53	ADBE	499.21	17 May '24	590.00	0.293	1.36	2	19 Jul '24	595.00	0.328	8.60	3	-7.24	5.00	0.04
54	ADBE	499.21	19 Apr '24	570.00	0.309	0.54	62	21 Jun '24	575.00	0.343	9.10	3	-8.56	5.00	0.03
55	ADBE	499.21	10 May '24	575.00	0.293	1.65	0	19 Jul '24	580.00	0.327	10.70	3	-9.05	5.00	0.03
56	ADBE	499.21	17 May '24	575.00	0.293	2.29	14	19 Jul '24	580.00	0.327	10.70	3	-8.41	5.00	0.03
57	ADBE	499.21	3 May '24	545.00	0.298	4.50	1	19 Jul '24	550.00	0.331	18.10	28	-13.60	5.00	0.03
58	ADBE	499.21	26 Apr '24	570.00	0.311	0.96	2	21 Jun '24	575.00	0.343	9.10	3	-8.14	5.00	0.03
59	ADBE	499.21	17 May '24	585.00	0.295	1.61	24	19 Jul '24	590.00	0.328	9.35	0	-7.74	5.00	0.03
60	ADBE	499.21	17 May '24	610.00	0.295	0.67	7	19 Jul '24	615.00	0.327	6.00	0	-5.33	5.00	0.03
61	ADBE	499.21	17 May '24	600.00	0.293	0.98	189	19 Jul '24	605.00	0.325	6.90	5	-5.92	5.00	0.03
62	ADBE	499.21	17 May '24	595.00	0.296	1.15	0	19 Jul '24	600.00	0.328	7.85	31	-6.70	5.00	0.03
63	ADBE	499.21	17 May '24	605.00	0.296	1.10	10	19 Jul '24	610.00	0.327	6.55	0	-5.45	5.00	0.03
64	ADBE	499.21	17 May '24	620.00	0.299	0.56	5	19 Jul '24	625.00	0.331	5.00	0	-4.44	5.00	0.03
65	ADBE	499.21	10 May '24	570.00	0.298	2.24	4	19 Jul '24	575.00	0.329	12.05	0	-9.81	5.00	0.03
66	ADBE	499.21	19 Apr '24	575.00	0.313	0.43	30	21 Jun '24	580.00	0.343	8.25	31	-7.82	5.00	0.03
67	ADBE	499.21	3 May '24	565.00	0.300	1.67	0	19 Jul '24	570.00	0.329	13.10	0	-11.43	5.00	0.03
68	ADBE	499.21	3 May '24	570.00	0.300	1.67	0	19 Jul '24	575.00	0.329	12.05	0	-10.38	5.00	0.03
69	ADBE	499.21	3 May '24	575.00	0.298	1.19	0	19 Jul '24	580.00	0.327	10.70	3	-9.51	5.00	0.03
70	ADBE	499.21	3 May '24	580.00	0.300	0.97	0	19 Jul '24	585.00	0.328	10.15	1	-9.18	5.00	0.03
71	ADBE	499.21	17 May '24	635.00	0.303	0.60	1	19 Jul '24	640.00	0.330	3.85	0	-3.25	5.00	0.03
72	ADBE	499.21	17 May '24	630.00	0.305	0.68	33	19 Jul '24	635.00	0.331	4.20	0	-3.52	5.00	0.03
73	ADBE	499.21	19 Apr '24	580.00	0.325	0.25	78	21 Jun '24	585.00	0.348	7.50	0	-7.25	5.00	0.02
74	ADBE	499.21	12 Apr '24	550.00	0.323	0.42	26	21 Jun '24	555.00	0.344	13.15	11	-12.73	5.00	0.02
75	ADBE	499.21	3 May '24	590.00	0.308	0.84	0	19 Jul '24	595.00	0.328	8.60	3	-7.76	5.00	0.02
76	ADBE	499.21	26 Apr '24	585.00	0.323	0.62	2	21 Jun '24	590.00	0.343	6.75	7	-6.13	5.00	0.02
77	ADBE	499.21	5 Apr '24	522.50	0.329	0.50	40	21 Jun '24	525.00	0.349	22.30	7	-21.80	2.50	0.02
78	ADBE	499.21	17 May '24	640.00	0.311	0.42	2	19 Jul '24	645.00	0.330	3.50	6	-3.08	5.00	0.02
79	ADBE	499.21	17 May '24	645.00	0.311	0.25	5	19 Jul '24	650.00	0.330	3.20	1	-2.95	5.00	0.02
80	ADBE	499.21	12 Apr '24	555.00	0.325	0.32	15	21 Jun '24	560.00	0.344	12.05	18	-11.73	5.00	0.02
81	ADBE	499.21	5 Apr '24	527.50	0.328	0.24	55	21 Jun '24	530.00	0.347	20.45	319	-20.21	2.50	0.02
82	ADBE	499.21	17 May '24	670.00	0.315	0.18	0	19 Jul '24	675.00	0.333	2.02	0	-1.84	5.00	0.02
83	ADBE	499.21	17 May '24	625.00	0.314	0.71	0	19 Jul '24	630.00	0.331	4.60	15	-3.89	5.00	0.02
84	ADBE	499.21	16 Aug '24	540.00	0.329	25.70	7	18 Oct '24	545.00	0.343	34.55	0	-8.85	5.00	0.01
85	ADBE	499.21	3 May '24	595.00	0.314	0.75	0	19 Jul '24	600.00	0.328	7.85	31	-7.10	5.00	0.01
86	ADBE	499.21	16 Aug '24	560.00	0.325	19.50	0	18 Oct '24	565.00	0.338	27.85	2	-8.35	5.00	0.01
87	ADBE	499.21	19 Apr '24	585.00	0.331	0.45	5	21 Jun '24	590.00	0.343	6.75	7	-6.30	5.00	0.01
88	ADBE	499.21	17 May '24	615.00	0.316	0.80	0	19 Jul '24	620.00	0.328	5.45	0	-4.65	5.00	0.01
89	ADBE	499.21	17 May '24	665.00	0.319	0.83	0	19 Jul '24	670.00	0.330	2.21	4	-1.38	5.00	0.01
90	ADBE	499.21	19 Jul '24	540.00	0.334	21.50	6	20 Sep '24	545.00	0.345	30.65	0	-9.15	5.00	0.01
91	ADBE	499.21	19 Jul '24	545.00	0.332	19.90	3	20 Sep '24	550.00	0.343	28.95	1	-9.05	5.00	0.01
92	ADBE	499.21	19 Jul '24	595.00	0.328	8.85	3	20 Sep '24	600.00	0.339	15.70	0	-6.85	5.00	0.01
93	ADBE	499.21	18 Oct '24	625.00	0.328	14.55	0	20 Dec '24	630.00	0.338	20.85	3	-6.30	5.00	0.01
94	ADBE	499.21	16 Aug '24	610.00	0.319	9.25	6	18 Oct '24	615.00	0.329	15.90	0	-6.65	5.00	0.01
95	ADBE	499.21	19 Apr '24	595.00	0.335	0.16	80	21 Jun '24	600.00	0.345	5.60	79	-5.44	5.00	0.01
96	ADBE	499.21	18 Oct '24	535.00	0.338	38.95	0	20 Dec '24	540.00	0.348	46.65	2	-7.70	5.00	0.01
97	ADBE	499.21	16 Aug '24	630.00	0.318	6.75	0	18 Oct '24	635.00	0.328	12.55	0	-5.80	5.00	0.01
98	ADBE	499.21	19 Jul '24	585.00	0.328	10.50	1	20 Sep '24	590.00	0.338	17.80	0	-7.30	5.00	0.01
99	ADBE	499.21	16 Aug '24	600.00	0.320	10.75	7	18 Oct '24	605.00	0.330	17.95	33	-7.20	5.00	0.01
100	ADBE	499.21	16 Aug '24	590.00	0.321	12.55	2	18 Oct '24	595.00	0.331	20.10	0	-7.55	5.00	0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

options pricing calculator risk of options trading stock trading what is a strike price basics of trading stocks risk stock option prices butterfly diagonals stock option probability oi percentage change growth of stock exchange best covered calls call option basics common stock risk investment portfolio introduction options risk free stocks low risk trading double diagonal spread dividends risk trading article about the stock market

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: 04-02 04-01 03-29 03-28 03-27 03-26

Option Spread Screener Report Date: