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 5, 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 485.12 4.9M 21 Jun '24 77 480.00 C 34.80 11 6.12 0.360 6.59%
2 ADBE 485.12 4.9M 21 Jun '24 77 485.00 C 32.25 48 6.62 0.359 7.09%
3 ADBE 485.12 4.9M 18 Oct '24 196 480.00 C 51.95 3 9.65 0.358 10.81%
4 ADBE 485.12 4.9M 17 Jan '25 287 480.00 C 68.50 14 13.06 0.356 15.21%
5 ADBE 485.12 4.9M 20 Dec '24 259 480.00 C 64.45 0 12.23 0.353 14.10%
6 ADBE 485.12 4.9M 20 Sep '24 168 485.00 C 47.60 2 9.79 0.352 10.85%
7 ADBE 485.12 4.9M 20 Sep '24 168 480.00 C 48.30 0 8.90 0.351 9.89%
8 ADBE 485.12 4.9M 19 Jul '24 105 480.00 C 39.55 307 7.10 0.349 7.73%
9 ADBE 485.12 4.9M 16 Aug '24 133 480.00 C 43.00 18 7.81 0.345 8.57%
10 ADBE 485.12 4.9M 21 Mar '25 350 480.00 C 76.60 0 14.73 0.343 17.50%
11 ADBE 485.12 4.9M 5 Apr '24 0 480.00 C 2.42 68 -0.56 0.338 -0.56%
12 ADBE 485.12 4.9M 5 Apr '24 0 485.00 C 0.01 708 -0.02 0.338 -0.02%
13 ADBE 485.12 4.9M 18 Dec '26 987 480.00 C 133.05 10 26.37 0.338 36.34%
14 ADBE 485.12 4.9M 20 Jun '25 441 480.00 C 85.40 0 16.55 0.322 20.08%
15 ADBE 485.12 4.9M 10 May '24 35 480.00 C 18.75 2 2.81 0.302 2.92%
16 ADBE 485.12 4.9M 10 May '24 35 485.00 C 16.40 5 3.36 0.298 3.47%
17 ADBE 485.12 4.9M 17 May '24 42 480.00 C 22.05 47 3.49 0.297 3.66%
18 ADBE 485.12 4.9M 17 May '24 42 485.00 C 19.35 107 3.96 0.296 4.13%
19 ADBE 485.12 4.9M 3 May '24 28 485.00 C 14.70 9 3.01 0.291 3.10%
20 ADBE 485.12 4.9M 3 May '24 28 480.00 C 17.70 0 2.59 0.290 2.69%
21 ADBE 485.12 4.9M 26 Apr '24 21 485.00 C 12.75 29 2.60 0.287 2.67%
22 ADBE 485.12 4.9M 26 Apr '24 21 480.00 C 14.25 0 1.88 0.283 1.94%
23 ADBE 485.12 4.9M 19 Apr '24 14 480.00 C 12.95 103 1.61 0.279 1.66%
24 ADBE 485.12 4.9M 12 Apr '24 7 480.00 C 8.70 151 0.74 0.278 0.75%
25 ADBE 485.12 4.9M 19 Apr '24 14 485.00 C 10.15 360 2.07 0.274 2.11%
26 ADBE 485.12 4.9M 12 Apr '24 7 485.00 C 7.05 440 1.43 0.268 1.45%
27 ADBE 485.12 4.9M 12 Apr '24 7 487.50 C 5.90 596 1.22 0.267 1.73%
28 ADBE 485.12 4.9M 16 Jan '26 651 480.00 C 106.90 1 20.98 0.262 26.91%
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.