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 2, 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	499.21	5 Apr '24	3	495.00	0.302	8.00	178	492.50	0.326	9.25	70	-1.25	2.50	2.00	0.02
2	ADBE	499.21	3 May '24	31	550.00	0.284	3.20	15	545.00	0.298	3.30	1	-0.10	5.00	1.02	0.01
3	ADBE	499.21	26 Apr '24	24	540.00	0.278	3.20	2	535.00	0.287	3.40	4	-0.20	5.00	1.04	0.01
4	ADBE	499.21	10 May '24	38	560.00	0.284	2.90	2	555.00	0.293	2.91	1	-0.01	5.00	1.00	0.01
5	ADBE	499.21	20 Sep '24	171	605.00	0.332	15.25	1	600.00	0.339	15.70	0	-0.45	5.00	1.10	0.01
6	ADBE	499.21	18 Oct '24	199	550.00	0.337	33.35	1	545.00	0.343	34.55	0	-1.20	5.00	1.32	0.01
7	ADBE	499.21	10 May '24	38	575.00	0.293	1.65	0	570.00	0.298	1.69	4	-0.04	5.00	1.01	0.01
8	ADBE	499.21	21 Jun '24	80	590.00	0.343	7.05	7	585.00	0.348	7.50	0	-0.45	5.00	1.10	0.00
9	ADBE	499.21	20 Sep '24	171	595.00	0.333	17.35	1	590.00	0.338	17.80	0	-0.45	5.00	1.10	0.00
10	ADBE	499.21	5 Apr '24	3	497.50	0.298	6.45	249	495.00	0.302	7.60	178	-1.15	2.50	1.85	0.00
11	ADBE	499.21	20 Sep '24	171	555.00	0.339	27.85	0	550.00	0.343	28.95	1	-1.10	5.00	1.28	0.00
12	ADBE	499.21	5 Apr '24	3	512.50	0.295	1.37	130	510.00	0.299	1.58	575	-0.21	2.50	1.09	0.00
13	ADBE	499.21	12 Apr '24	10	495.00	0.284	11.75	69	492.50	0.288	12.95	39	-1.20	2.50	1.92	0.00
14	ADBE	499.21	5 Apr '24	3	502.50	0.292	3.95	95	500.00	0.295	4.80	316	-0.85	2.50	1.52	0.00
15	ADBE	499.21	12 Apr '24	10	505.00	0.277	6.85	103	502.50	0.281	7.60	59	-0.75	2.50	1.43	0.00
16	ADBE	499.21	20 Sep '24	171	610.00	0.328	14.25	2	605.00	0.332	14.70	1	-0.45	5.00	1.10	0.00
17	ADBE	499.21	20 Sep '24	171	625.00	0.326	11.75	4	620.00	0.329	12.05	0	-0.30	5.00	1.06	0.00
18	ADBE	499.21	20 Sep '24	171	665.00	0.326	6.85	0	660.00	0.329	6.95	1	-0.10	5.00	1.02	0.00
19	ADBE	499.21	18 Oct '24	199	570.00	0.334	27.20	0	565.00	0.338	27.85	2	-0.65	5.00	1.15	0.00
20	ADBE	499.21	5 Apr '24	3	500.00	0.295	5.10	316	497.50	0.298	6.10	249	-1.00	2.50	1.67	0.00
21	ADBE	499.21	17 May '24	45	600.00	0.293	0.98	189	595.00	0.296	1.00	0	-0.02	5.00	1.00	0.00
22	ADBE	499.21	19 Jul '24	108	605.00	0.325	7.45	5	600.00	0.328	7.85	31	-0.40	5.00	1.09	0.00
23	ADBE	499.21	17 May '24	45	580.00	0.290	1.85	10	575.00	0.293	2.05	14	-0.20	5.00	1.04	0.00
24	ADBE	499.21	17 May '24	45	590.00	0.293	1.36	2	585.00	0.295	1.44	24	-0.08	5.00	1.02	0.00
25	ADBE	499.21	21 Jun '24	80	620.00	0.344	4.05	3	615.00	0.346	4.15	1	-0.10	5.00	1.02	0.00
26	ADBE	499.21	20 Sep '24	171	550.00	0.343	30.35	1	545.00	0.345	30.65	0	-0.30	5.00	1.06	0.00
27	ADBE	499.21	19 Jul '24	108	545.00	0.332	19.90	3	540.00	0.334	21.20	6	-1.30	5.00	1.35	0.00
28	ADBE	499.21	12 Apr '24	10	522.50	0.283	2.30	163	520.00	0.285	2.44	126	-0.14	2.50	1.06	0.00
29	ADBE	499.21	18 Oct '24	199	585.00	0.331	22.90	0	580.00	0.333	23.75	0	-0.85	5.00	1.20	0.00
30	ADBE	499.21	18 Oct '24	199	660.00	0.325	9.60	0	655.00	0.327	9.80	0	-0.20	5.00	1.04	0.00
31	ADBE	499.21	18 Oct '24	199	690.00	0.324	6.65	0	685.00	0.326	6.70	0	-0.05	5.00	1.01	0.00
32	ADBE	499.21	20 Sep '24	171	580.00	0.334	20.75	0	575.00	0.336	21.50	0	-0.75	5.00	1.18	0.00
33	ADBE	499.21	12 Apr '24	10	502.50	0.281	7.90	59	500.00	0.283	8.80	122	-0.90	2.50	1.56	0.00
34	ADBE	499.21	20 Sep '24	171	650.00	0.327	8.40	1	645.00	0.329	8.60	0	-0.20	5.00	1.04	0.00
35	ADBE	499.21	18 Oct '24	199	640.00	0.326	12.20	0	635.00	0.328	12.55	0	-0.35	5.00	1.08	0.00
36	ADBE	499.21	21 Jun '24	80	605.00	0.344	5.30	0	600.00	0.345	5.60	79	-0.30	5.00	1.06	0.00
37	ADBE	499.21	18 Oct '24	199	575.00	0.333	25.55	0	570.00	0.334	26.50	0	-0.95	5.00	1.23	0.00
38	ADBE	499.21	12 Apr '24	10	497.50	0.283	10.35	49	495.00	0.284	11.45	69	-1.10	2.50	1.79	0.00
39	ADBE	499.21	21 Jun '24	80	550.00	0.344	14.75	128	545.00	0.345	15.80	2	-1.05	5.00	1.27	0.00
40	ADBE	499.21	12 Apr '24	10	515.00	0.279	3.70	72	512.50	0.281	4.05	81	-0.35	2.50	1.16	0.00
41	ADBE	499.21	18 Oct '24	199	605.00	0.330	18.30	33	600.00	0.331	19.00	20	-0.70	5.00	1.16	0.00
42	ADBE	499.21	17 May '24	45	570.00	0.292	2.73	21	565.00	0.294	2.88	42	-0.15	5.00	1.03	0.00
43	ADBE	499.21	19 Apr '24	17	550.00	0.289	1.00	336	545.00	0.290	1.03	27	-0.03	5.00	1.01	0.00
44	ADBE	499.21	19 Jul '24	108	580.00	0.327	11.40	3	575.00	0.329	12.05	0	-0.65	5.00	1.15	0.00
45	ADBE	499.21	18 Oct '24	199	555.00	0.336	31.65	0	550.00	0.337	32.90	1	-1.25	5.00	1.33	0.00
46	ADBE	499.21	20 Sep '24	171	540.00	0.341	33.00	11	535.00	0.343	34.30	0	-1.30	5.00	1.35	0.00
47	ADBE	499.21	18 Oct '24	199	675.00	0.325	8.05	0	670.00	0.326	8.10	0	-0.05	5.00	1.01	0.00
48	ADBE	499.21	19 Jul '24	108	560.00	0.330	15.75	7	555.00	0.331	16.75	0	-1.00	5.00	1.25	0.00
49	ADBE	499.21	20 Sep '24	171	560.00	0.338	26.30	0	555.00	0.339	27.35	0	-1.05	5.00	1.27	0.00
50	ADBE	499.21	20 Sep '24	171	620.00	0.329	12.50	0	615.00	0.330	12.85	0	-0.35	5.00	1.08	0.00
51	ADBE	499.21	18 Oct '24	199	650.00	0.327	11.00	2	645.00	0.328	11.05	0	-0.05	5.00	1.01	0.00
52	ADBE	499.21	17 May '24	45	540.00	0.288	6.80	131	535.00	0.289	7.70	26	-0.90	5.00	1.22	0.00
53	ADBE	499.21	19 Jul '24	108	650.00	0.330	3.45	1	645.00	0.330	3.50	6	-0.05	5.00	1.01	0.00
54	ADBE	499.21	20 Sep '24	171	565.00	0.337	24.80	1	560.00	0.338	25.75	0	-0.95	5.00	1.23	0.00
55	ADBE	499.21	21 Jun '24	80	545.00	0.345	16.05	2	540.00	0.346	17.25	34	-1.20	5.00	1.32	0.00
56	ADBE	499.21	20 Sep '24	171	570.00	0.336	23.40	1	565.00	0.337	24.25	1	-0.85	5.00	1.20	0.00
57	ADBE	499.21	12 Apr '24	10	530.00	0.291	1.35	52	527.50	0.292	1.46	10	-0.11	2.50	1.05	0.00
58	ADBE	499.21	18 Oct '24	199	610.00	0.329	17.30	0	605.00	0.330	17.95	33	-0.65	5.00	1.15	0.00
59	ADBE	499.21	21 Jun '24	80	570.00	0.342	10.30	14	565.00	0.343	10.95	1	-0.65	5.00	1.15	0.00
60	ADBE	499.21	19 Jul '24	108	550.00	0.331	18.40	28	545.00	0.332	19.55	3	-1.15	5.00	1.30	0.00
61	ADBE	499.21	18 Oct '24	199	625.00	0.328	14.55	0	620.00	0.328	15.05	0	-0.50	5.00	1.11	0.00
62	ADBE	499.21	19 Jul '24	108	565.00	0.330	14.50	2	560.00	0.330	15.45	7	-0.95	5.00	1.23	0.00
63	ADBE	499.21	19 Jul '24	108	540.00	0.334	21.50	6	535.00	0.335	22.90	7	-1.40	5.00	1.39	0.00
64	ADBE	499.21	19 Jul '24	108	570.00	0.329	13.40	0	565.00	0.330	14.25	2	-0.85	5.00	1.20	0.00
65	ADBE	499.21	20 Sep '24	171	655.00	0.326	7.85	1	650.00	0.327	8.00	1	-0.15	5.00	1.03	0.00
66	ADBE	499.21	19 Jul '24	108	575.00	0.329	12.35	0	570.00	0.329	13.10	0	-0.75	5.00	1.18	0.00
67	ADBE	499.21	19 Jul '24	108	590.00	0.328	9.60	0	585.00	0.328	10.15	1	-0.55	5.00	1.12	0.00
68	ADBE	499.21	21 Jun '24	80	565.00	0.343	11.20	1	560.00	0.344	12.05	18	-0.85	5.00	1.20	0.00
69	ADBE	499.21	18 Oct '24	199	595.00	0.331	20.50	0	590.00	0.331	21.25	0	-0.75	5.00	1.18	0.00
70	ADBE	499.21	18 Oct '24	199	615.00	0.329	16.35	0	610.00	0.329	16.85	0	-0.50	5.00	1.11	0.00
71	ADBE	499.21	21 Jun '24	80	580.00	0.343	8.50	31	575.00	0.343	9.10	3	-0.60	5.00	1.14	0.00
72	ADBE	499.21	18 Oct '24	199	620.00	0.328	15.40	0	615.00	0.329	15.90	0	-0.50	5.00	1.11	0.00
73	ADBE	499.21	18 Oct '24	199	560.00	0.335	30.05	7	555.00	0.336	31.10	0	-1.05	5.00	1.27	0.00
74	ADBE	499.21	21 Jun '24	80	540.00	0.346	17.55	34	535.00	0.346	18.75	2	-1.20	5.00	1.32	0.00
75	ADBE	499.21	21 Jun '24	80	560.00	0.344	12.25	18	555.00	0.344	13.15	11	-0.90	5.00	1.22	0.00
76	ADBE	499.21	19 Jul '24	108	600.00	0.328	8.15	31	595.00	0.328	8.60	3	-0.45	5.00	1.10	0.00
77	ADBE	499.21	20 Sep '24	171	635.00	0.328	10.35	10	630.00	0.328	10.45	2	-0.10	5.00	1.02	0.00
78	ADBE	499.21	18 Oct '24	199	590.00	0.331	21.65	0	585.00	0.331	22.35	0	-0.70	5.00	1.16	0.00
79	ADBE	499.21	20 Sep '24	171	575.00	0.336	22.15	0	570.00	0.336	22.80	1	-0.65	5.00	1.15	0.00
80	ADBE	499.21	17 May '24	45	560.00	0.289	3.60	60	555.00	0.289	4.05	20	-0.45	5.00	1.10	0.00
81	ADBE	499.21	20 Sep '24	171	585.00	0.334	19.60	0	580.00	0.334	20.05	0	-0.45	5.00	1.10	0.00
82	ADBE	499.21	12 Apr '24	10	500.00	0.283	9.05	122	497.50	0.283	10.05	49	-1.00	2.50	1.67	0.00
83	ADBE	499.21	18 Oct '24	199	635.00	0.328	13.15	0	630.00	0.328	13.30	0	-0.15	5.00	1.03	0.00
84	ADBE	499.21	17 May '24	45	550.00	0.288	5.00	36	545.00	0.288	5.60	52	-0.60	5.00	1.14	0.00
85	ADBE	499.21	19 Jul '24	108	555.00	0.331	17.00	0	550.00	0.331	18.10	28	-1.10	5.00	1.28	-0.00
86	ADBE	499.21	5 Apr '24	3	520.00	0.310	0.56	296	517.50	0.310	0.62	57	-0.06	2.50	1.02	-0.00
87	ADBE	499.21	10 May '24	38	550.00	0.289	4.20	11	545.00	0.288	4.30	0	-0.10	5.00	1.02	-0.00
88	ADBE	499.21	19 Jul '24	108	595.00	0.328	8.85	3	590.00	0.328	9.35	0	-0.50	5.00	1.11	-0.00
89	ADBE	499.21	19 Jul '24	108	615.00	0.327	6.30	0	610.00	0.327	6.55	0	-0.25	5.00	1.05	-0.00
90	ADBE	499.21	21 Jun '24	80	555.00	0.344	13.45	11	550.00	0.344	14.35	128	-0.90	5.00	1.22	-0.00
91	ADBE	499.21	18 Oct '24	199	580.00	0.333	24.45	0	575.00	0.333	25.10	0	-0.65	5.00	1.15	-0.00
92	ADBE	499.21	17 May '24	45	545.00	0.288	5.85	52	540.00	0.288	6.60	131	-0.75	5.00	1.18	-0.00
93	ADBE	499.21	17 May '24	45	575.00	0.293	2.29	14	570.00	0.292	2.43	21	-0.14	5.00	1.03	-0.00
94	ADBE	499.21	18 Oct '24	199	600.00	0.331	19.40	20	595.00	0.331	20.10	0	-0.70	5.00	1.16	-0.00
95	ADBE	499.21	18 Oct '24	199	630.00	0.328	13.90	0	625.00	0.328	14.10	0	-0.20	5.00	1.04	-0.00
96	ADBE	499.21	5 Apr '24	3	507.50	0.294	2.29	135	505.00	0.294	2.86	500	-0.57	2.50	1.30	-0.00
97	ADBE	499.21	12 Apr '24	10	512.50	0.281	4.35	81	510.00	0.280	4.80	90	-0.45	2.50	1.22	-0.00
98	ADBE	499.21	19 Jul '24	108	585.00	0.328	10.50	1	580.00	0.327	10.70	3	-0.20	5.00	1.04	-0.00
99	ADBE	499.21	21 Jun '24	80	595.00	0.344	6.40	0	590.00	0.343	6.75	7	-0.35	5.00	1.08	-0.00
100	ADBE	499.21	17 May '24	45	555.00	0.289	4.25	20	550.00	0.288	4.75	36	-0.50	5.00	1.11	-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: 04-02 04-01 03-29 03-28 03-27 03-26

Option Spread Screener Report Date: