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 2, 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 499.21 500.00 19 Apr '24 0.277 11.70 412 21 Jun '24 0.356 33.20 44 -0.00 0.08 -21.50
2 ADBE 499.21 505.00 19 Apr '24 0.275 9.35 170 21 Jun '24 0.354 30.70 28 -0.00 0.08 -21.35
3 ADBE 499.21 510.00 19 Apr '24 0.275 7.50 170 21 Jun '24 0.352 28.45 16 -0.00 0.08 -20.95
4 ADBE 499.21 515.00 19 Apr '24 0.275 5.85 108 21 Jun '24 0.351 26.30 2 -0.00 0.08 -20.45
5 ADBE 499.21 495.00 19 Apr '24 0.279 14.35 203 21 Jun '24 0.356 35.70 6 -0.00 0.08 -21.35
6 ADBE 499.21 505.00 12 Apr '24 0.277 6.85 103 21 Jun '24 0.354 30.70 28 -0.00 0.08 -23.85
7 ADBE 499.21 520.00 19 Apr '24 0.274 4.55 68 21 Jun '24 0.349 24.20 21 -0.00 0.08 -19.65
8 ADBE 499.21 500.00 12 Apr '24 0.283 9.05 122 21 Jun '24 0.356 33.20 44 -0.00 0.07 -24.15
9 ADBE 499.21 525.00 19 Apr '24 0.276 3.50 108 21 Jun '24 0.349 22.30 7 -0.00 0.07 -18.80
10 ADBE 499.21 510.00 12 Apr '24 0.280 5.05 90 21 Jun '24 0.352 28.45 16 -0.00 0.07 -23.40
11 ADBE 499.21 515.00 12 Apr '24 0.279 3.70 72 21 Jun '24 0.351 26.30 2 -0.00 0.07 -22.60
12 ADBE 499.21 495.00 12 Apr '24 0.284 11.75 69 21 Jun '24 0.356 35.70 6 -0.00 0.07 -23.95
13 ADBE 499.21 530.00 19 Apr '24 0.276 2.71 89 21 Jun '24 0.347 20.45 319 -0.00 0.07 -17.74
14 ADBE 499.21 505.00 26 Apr '24 0.284 12.30 42 21 Jun '24 0.354 30.70 28 -0.00 0.07 -18.40
15 ADBE 499.21 535.00 19 Apr '24 0.277 2.02 28 21 Jun '24 0.346 18.75 2 -0.00 0.07 -16.73
16 ADBE 499.21 540.00 26 Apr '24 0.278 3.20 2 21 Jun '24 0.346 17.25 34 -0.00 0.07 -14.05
17 ADBE 499.21 500.00 26 Apr '24 0.288 14.70 25 21 Jun '24 0.356 33.20 44 -0.00 0.07 -18.50
18 ADBE 499.21 510.00 26 Apr '24 0.287 10.30 213 21 Jun '24 0.352 28.45 16 -0.00 0.07 -18.15
19 ADBE 499.21 515.00 26 Apr '24 0.286 8.50 34 21 Jun '24 0.351 26.30 2 -0.00 0.06 -17.80
20 ADBE 499.21 495.00 26 Apr '24 0.291 17.35 24 21 Jun '24 0.356 35.70 6 -0.00 0.06 -18.35
21 ADBE 499.21 520.00 12 Apr '24 0.285 2.73 126 21 Jun '24 0.349 24.20 21 -0.00 0.06 -21.47
22 ADBE 499.21 520.00 26 Apr '24 0.286 6.95 28 21 Jun '24 0.349 24.20 21 -0.00 0.06 -17.25
23 ADBE 499.21 525.00 26 Apr '24 0.286 5.70 7 21 Jun '24 0.349 22.30 7 -0.00 0.06 -16.60
24 ADBE 499.21 500.00 5 Apr '24 0.295 5.10 316 21 Jun '24 0.356 33.20 44 -0.00 0.06 -28.10
25 ADBE 499.21 505.00 5 Apr '24 0.294 3.00 500 21 Jun '24 0.354 30.70 28 -0.00 0.06 -27.70
26 ADBE 499.21 530.00 26 Apr '24 0.287 4.65 20 21 Jun '24 0.347 20.45 319 -0.00 0.06 -15.80
27 ADBE 499.21 525.00 12 Apr '24 0.289 1.93 30 21 Jun '24 0.349 22.30 7 -0.00 0.06 -20.37
28 ADBE 499.21 535.00 26 Apr '24 0.287 3.75 4 21 Jun '24 0.346 18.75 2 -0.00 0.06 -15.00
29 ADBE 499.21 545.00 26 Apr '24 0.287 2.49 12 21 Jun '24 0.345 15.80 2 -0.00 0.06 -13.31
30 ADBE 499.21 515.00 3 May '24 0.283 10.70 6 19 Jul '24 0.339 30.70 0 -0.00 0.06 -20.00
31 ADBE 499.21 530.00 12 Apr '24 0.291 1.35 52 21 Jun '24 0.347 20.45 319 -0.00 0.06 -19.10
32 ADBE 499.21 545.00 19 Apr '24 0.290 1.50 27 21 Jun '24 0.345 15.80 2 -0.00 0.05 -14.30
33 ADBE 499.21 550.00 19 Apr '24 0.289 1.00 336 21 Jun '24 0.344 14.35 128 -0.00 0.05 -13.35
34 ADBE 499.21 495.00 5 Apr '24 0.302 8.00 178 21 Jun '24 0.356 35.70 6 -0.00 0.05 -27.70
35 ADBE 499.21 510.00 5 Apr '24 0.299 1.74 575 21 Jun '24 0.352 28.45 16 -0.00 0.05 -26.71
36 ADBE 499.21 500.00 3 May '24 0.292 17.05 4 19 Jul '24 0.344 37.75 24 -0.00 0.05 -20.70
37 ADBE 499.21 560.00 19 Apr '24 0.293 0.60 42 21 Jun '24 0.344 12.05 18 -0.00 0.05 -11.45
38 ADBE 499.21 525.00 3 May '24 0.286 7.70 1 19 Jul '24 0.337 26.60 0 -0.00 0.05 -18.90
39 ADBE 499.21 525.00 10 May '24 0.286 9.35 1 19 Jul '24 0.337 26.60 0 -0.00 0.05 -17.25
40 ADBE 499.21 505.00 3 May '24 0.292 14.80 9 19 Jul '24 0.342 35.25 1 -0.00 0.05 -20.45
41 ADBE 499.21 540.00 19 Apr '24 0.296 2.15 101 21 Jun '24 0.346 17.25 34 -0.00 0.05 -15.10
42 ADBE 499.21 510.00 3 May '24 0.291 12.55 3 19 Jul '24 0.341 32.95 37 -0.00 0.05 -20.40
43 ADBE 499.21 550.00 26 Apr '24 0.294 1.98 22 21 Jun '24 0.344 14.35 128 -0.00 0.05 -12.37
44 ADBE 499.21 500.00 10 May '24 0.294 19.15 11 19 Jul '24 0.344 37.75 24 -0.00 0.05 -18.60
45 ADBE 499.21 510.00 10 May '24 0.291 14.65 0 19 Jul '24 0.341 32.95 37 -0.00 0.05 -18.30
46 ADBE 499.21 505.00 10 May '24 0.293 16.80 0 19 Jul '24 0.342 35.25 1 -0.00 0.05 -18.45
47 ADBE 499.21 530.00 3 May '24 0.286 6.45 9 19 Jul '24 0.335 24.70 21 -0.00 0.05 -18.25
48 ADBE 499.21 520.00 17 May '24 0.289 12.25 184 19 Jul '24 0.338 28.60 24 -0.00 0.05 -16.35
49 ADBE 499.21 540.00 10 May '24 0.286 5.70 1 19 Jul '24 0.334 21.20 6 -0.00 0.05 -15.50
50 ADBE 499.21 515.00 5 Apr '24 0.303 1.00 326 21 Jun '24 0.351 26.30 2 -0.00 0.05 -25.30
51 ADBE 499.21 530.00 10 May '24 0.287 7.80 1 19 Jul '24 0.335 24.70 21 -0.00 0.05 -16.90
52 ADBE 499.21 520.00 3 May '24 0.290 9.05 16 19 Jul '24 0.338 28.60 24 -0.00 0.05 -19.55
53 ADBE 499.21 505.00 17 May '24 0.294 18.25 25 19 Jul '24 0.342 35.25 1 -0.00 0.05 -17.00
54 ADBE 499.21 550.00 3 May '24 0.284 3.20 15 19 Jul '24 0.331 18.10 28 -0.00 0.05 -14.90
55 ADBE 499.21 520.00 10 May '24 0.290 10.85 1 19 Jul '24 0.338 28.60 24 -0.00 0.05 -17.75
56 ADBE 499.21 500.00 17 May '24 0.296 20.70 89 19 Jul '24 0.344 37.75 24 -0.00 0.05 -17.05
57 ADBE 499.21 515.00 17 May '24 0.292 14.05 25 19 Jul '24 0.339 30.70 0 -0.00 0.05 -16.65
58 ADBE 499.21 535.00 12 Apr '24 0.299 1.04 23 21 Jun '24 0.346 18.75 2 -0.00 0.05 -17.71
59 ADBE 499.21 525.00 17 May '24 0.290 10.65 322 19 Jul '24 0.337 26.60 0 -0.00 0.05 -15.95
60 ADBE 499.21 560.00 10 May '24 0.284 2.90 2 19 Jul '24 0.330 15.45 7 -0.00 0.05 -12.55
61 ADBE 499.21 510.00 17 May '24 0.294 16.05 48 19 Jul '24 0.341 32.95 37 -0.00 0.05 -16.90
62 ADBE 499.21 540.00 17 May '24 0.288 6.80 131 19 Jul '24 0.334 21.20 6 -0.00 0.05 -14.40
63 ADBE 499.21 535.00 17 May '24 0.289 7.90 26 19 Jul '24 0.335 22.90 7 -0.00 0.05 -15.00
64 ADBE 499.21 565.00 19 Apr '24 0.297 0.63 29 21 Jun '24 0.343 10.95 1 -0.00 0.05 -10.32
65 ADBE 499.21 555.00 26 Apr '24 0.298 1.66 0 21 Jun '24 0.344 13.15 11 -0.00 0.05 -11.49
66 ADBE 499.21 555.00 19 Apr '24 0.298 0.94 31 21 Jun '24 0.344 13.15 11 -0.00 0.05 -12.21
67 ADBE 499.21 530.00 17 May '24 0.290 9.20 12 19 Jul '24 0.335 24.70 21 -0.00 0.05 -15.50
68 ADBE 499.21 535.00 3 May '24 0.290 5.40 1 19 Jul '24 0.335 22.90 7 -0.00 0.04 -17.50
69 ADBE 499.21 545.00 17 May '24 0.288 5.85 52 19 Jul '24 0.332 19.55 3 -0.00 0.04 -13.70
70 ADBE 499.21 540.00 12 Apr '24 0.302 0.73 22 21 Jun '24 0.346 17.25 34 -0.00 0.04 -16.52
71 ADBE 499.21 545.00 10 May '24 0.288 4.80 0 19 Jul '24 0.332 19.55 3 -0.00 0.04 -14.75
72 ADBE 499.21 550.00 17 May '24 0.288 5.00 36 19 Jul '24 0.331 18.10 28 -0.00 0.04 -13.10
73 ADBE 499.21 550.00 10 May '24 0.289 4.20 11 19 Jul '24 0.331 18.10 28 -0.00 0.04 -13.90
74 ADBE 499.21 555.00 17 May '24 0.289 4.25 20 19 Jul '24 0.331 16.75 0 -0.00 0.04 -12.50
75 ADBE 499.21 560.00 26 Apr '24 0.302 1.38 1 21 Jun '24 0.344 12.05 18 -0.00 0.04 -10.67
76 ADBE 499.21 560.00 17 May '24 0.289 3.60 60 19 Jul '24 0.330 15.45 7 -0.00 0.04 -11.85
77 ADBE 499.21 540.00 3 May '24 0.293 4.60 5 19 Jul '24 0.334 21.20 6 -0.00 0.04 -16.60
78 ADBE 499.21 575.00 26 Apr '24 0.304 0.81 3 21 Jun '24 0.343 9.10 3 -0.00 0.04 -8.29
79 ADBE 499.21 520.00 5 Apr '24 0.310 0.56 296 21 Jun '24 0.349 24.20 21 -0.00 0.04 -23.64
80 ADBE 499.21 545.00 12 Apr '24 0.306 0.60 3 21 Jun '24 0.345 15.80 2 -0.00 0.04 -15.20
81 ADBE 499.21 555.00 3 May '24 0.293 2.51 0 19 Jul '24 0.331 16.75 0 -0.00 0.04 -14.24
82 ADBE 499.21 555.00 10 May '24 0.293 3.40 1 19 Jul '24 0.331 16.75 0 -0.00 0.04 -13.35
83 ADBE 499.21 585.00 3 May '24 0.291 0.98 0 19 Jul '24 0.328 10.15 1 -0.00 0.04 -9.17
84 ADBE 499.21 580.00 17 May '24 0.290 1.85 10 19 Jul '24 0.327 10.70 3 -0.00 0.04 -8.85
85 ADBE 499.21 565.00 26 Apr '24 0.307 1.18 1 21 Jun '24 0.343 10.95 1 -0.00 0.04 -9.77
86 ADBE 499.21 570.00 17 May '24 0.292 2.73 21 19 Jul '24 0.329 13.10 0 -0.00 0.04 -10.37
87 ADBE 499.21 560.00 3 May '24 0.294 2.06 11 19 Jul '24 0.330 15.45 7 -0.00 0.04 -13.39
88 ADBE 499.21 575.00 10 May '24 0.293 1.65 0 19 Jul '24 0.329 12.05 0 -0.00 0.04 -10.40
89 ADBE 499.21 575.00 17 May '24 0.293 2.29 14 19 Jul '24 0.329 12.05 0 -0.00 0.04 -9.76
90 ADBE 499.21 565.00 17 May '24 0.294 3.25 42 19 Jul '24 0.330 14.25 2 -0.00 0.04 -11.00
91 ADBE 499.21 595.00 26 Apr '24 0.308 0.49 2 21 Jun '24 0.344 6.20 0 -0.00 0.04 -5.71
92 ADBE 499.21 590.00 17 May '24 0.293 1.36 2 19 Jul '24 0.328 9.35 0 -0.00 0.04 -7.99
93 ADBE 499.21 600.00 17 May '24 0.293 0.98 189 19 Jul '24 0.328 7.85 31 -0.00 0.03 -6.87
94 ADBE 499.21 545.00 3 May '24 0.298 4.50 1 19 Jul '24 0.332 19.55 3 -0.00 0.03 -15.05
95 ADBE 499.21 570.00 19 Apr '24 0.309 0.54 62 21 Jun '24 0.342 10.00 14 -0.00 0.03 -9.46
96 ADBE 499.21 585.00 17 May '24 0.295 1.61 24 19 Jul '24 0.328 10.15 1 -0.00 0.03 -8.54
97 ADBE 499.21 580.00 26 Apr '24 0.311 0.69 2 21 Jun '24 0.343 8.25 31 -0.00 0.03 -7.56
98 ADBE 499.21 595.00 17 May '24 0.296 1.15 0 19 Jul '24 0.328 8.60 3 -0.00 0.03 -7.45
99 ADBE 499.21 570.00 26 Apr '24 0.311 0.96 2 21 Jun '24 0.342 10.00 14 -0.00 0.03 -9.04
100 ADBE 499.21 610.00 17 May '24 0.295 0.67 7 19 Jul '24 0.327 6.55 0 -0.00 0.03 -5.88
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.