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   
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 3, 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
Strike IVol Price Volume Strike IVol Price Volume
1 ADBE 497.01 5 Apr '24 2 490.00 0.334 9.70 82 485.00 0.407 11.35 2 -1.65 5.00 1.49 0.07
2 ADBE 497.01 17 May '24 44 415.00 0.378 87.90 0 410.00 0.444 88.85 0 -0.95 5.00 1.23 0.07
3 ADBE 497.01 21 Jun '24 79 210.00 1.012 291.45 0 200.00 1.076 297.70 0 -6.25 10.00 2.67 0.06
4 ADBE 497.01 19 Apr '24 16 400.00 0.603 99.85 0 395.00 0.658 101.70 0 -1.85 5.00 1.59 0.05
5 ADBE 497.01 21 Jun '24 79 250.00 0.868 252.10 0 240.00 0.917 258.40 0 -6.30 10.00 2.70 0.05
6 ADBE 497.01 17 Jan '25 289 230.00 0.525 280.35 0 220.00 0.571 283.35 0 -3.00 10.00 1.43 0.05
7 ADBE 497.01 19 Apr '24 16 445.00 0.385 55.35 0 440.00 0.429 56.60 0 -1.25 5.00 1.33 0.04
8 ADBE 497.01 12 Apr '24 9 470.00 0.322 30.00 0 465.00 0.364 32.05 0 -2.05 5.00 1.69 0.04
9 ADBE 497.01 19 Apr '24 16 345.00 0.895 154.60 0 340.00 0.936 156.10 0 -1.50 5.00 1.43 0.04
10 ADBE 497.01 19 Apr '24 16 425.00 0.465 75.00 0 420.00 0.506 76.40 0 -1.40 5.00 1.39 0.04
11 ADBE 497.01 21 Jun '24 79 240.00 0.917 261.95 0 230.00 0.957 268.30 0 -6.35 10.00 2.74 0.04
12 ADBE 497.01 12 Apr '24 9 490.00 0.284 13.20 25 485.00 0.320 14.60 0 -1.40 5.00 1.39 0.04
13 ADBE 497.01 21 Jun '24 79 220.00 0.978 281.65 0 210.00 1.012 287.50 0 -5.85 10.00 2.41 0.03
14 ADBE 497.01 19 Apr '24 16 385.00 0.683 114.80 0 380.00 0.716 116.25 0 -1.45 5.00 1.41 0.03
15 ADBE 497.01 19 Apr '24 16 415.00 0.525 84.95 0 410.00 0.556 86.35 0 -1.40 5.00 1.39 0.03
16 ADBE 497.01 3 May '24 30 475.00 0.320 32.30 0 470.00 0.350 33.20 0 -0.90 5.00 1.22 0.03
17 ADBE 497.01 26 Apr '24 23 475.00 0.311 29.35 3 470.00 0.340 31.60 0 -2.25 5.00 1.82 0.03
18 ADBE 497.01 19 Apr '24 16 475.00 0.295 27.15 0 470.00 0.321 30.15 10 -3.00 5.00 2.50 0.03
19 ADBE 497.01 3 May '24 30 485.00 0.312 25.45 0 480.00 0.338 25.85 0 -0.40 5.00 1.09 0.03
20 ADBE 497.01 19 Apr '24 16 405.00 0.577 94.90 0 400.00 0.603 96.20 0 -1.30 5.00 1.35 0.03
21 ADBE 497.01 19 Apr '24 16 485.00 0.281 19.35 2 480.00 0.307 20.65 13 -1.30 5.00 1.35 0.03
22 ADBE 497.01 21 Jun '24 79 435.00 0.394 76.85 0 430.00 0.418 78.60 0 -1.75 5.00 1.54 0.02
23 ADBE 497.01 17 May '24 44 470.00 0.310 38.55 0 465.00 0.334 41.10 0 -2.55 5.00 2.04 0.02
24 ADBE 497.01 19 Apr '24 16 465.00 0.333 35.85 10 460.00 0.357 37.75 20 -1.90 5.00 1.61 0.02
25 ADBE 497.01 17 May '24 44 440.00 0.377 64.05 0 435.00 0.400 65.80 0 -1.75 5.00 1.54 0.02
26 ADBE 497.01 21 Jun '24 79 170.00 1.196 331.05 0 165.00 1.219 331.90 0 -0.85 5.00 1.20 0.02
27 ADBE 497.01 19 Apr '24 16 450.00 0.364 50.50 0 445.00 0.385 51.70 0 -1.20 5.00 1.32 0.02
28 ADBE 497.01 21 Jun '24 79 230.00 0.957 271.80 0 220.00 0.978 277.70 0 -5.90 10.00 2.44 0.02
29 ADBE 497.01 19 Apr '24 16 410.00 0.556 89.90 0 405.00 0.577 91.20 0 -1.30 5.00 1.35 0.02
30 ADBE 497.01 19 Apr '24 16 420.00 0.506 80.00 0 415.00 0.525 81.25 0 -1.25 5.00 1.33 0.02
31 ADBE 497.01 20 Sep '24 170 445.00 0.374 82.75 0 440.00 0.391 84.45 0 -1.70 5.00 1.52 0.02
32 ADBE 497.01 5 Apr '24 2 492.50 0.316 7.35 67 490.00 0.334 8.60 82 -1.25 2.50 2.00 0.02
33 ADBE 497.01 12 Apr '24 9 480.00 0.327 21.10 2 475.00 0.343 23.95 0 -2.85 5.00 2.33 0.02
34 ADBE 497.01 17 May '24 44 460.00 0.339 46.85 1 455.00 0.355 47.95 1 -1.10 5.00 1.28 0.02
35 ADBE 497.01 3 May '24 30 490.00 0.296 21.05 2 485.00 0.312 23.10 0 -2.05 5.00 1.69 0.02
36 ADBE 497.01 19 Apr '24 16 435.00 0.439 65.10 0 430.00 0.454 66.45 0 -1.35 5.00 1.37 0.02
37 ADBE 497.01 17 May '24 44 425.00 0.401 78.20 0 420.00 0.416 79.35 0 -1.15 5.00 1.30 0.01
38 ADBE 497.01 17 Jan '25 289 250.00 0.501 261.85 0 240.00 0.515 264.65 0 -2.80 10.00 1.39 0.01
39 ADBE 497.01 19 Apr '24 16 455.00 0.351 45.40 0 450.00 0.364 46.85 0 -1.45 5.00 1.41 0.01
40 ADBE 497.01 19 Apr '24 16 470.00 0.321 31.45 10 465.00 0.333 32.95 10 -1.50 5.00 1.43 0.01
41 ADBE 497.01 5 Apr '24 2 495.00 0.305 5.75 208 492.50 0.316 7.10 67 -1.35 2.50 2.17 0.01
42 ADBE 497.01 17 Jan '25 289 240.00 0.515 271.25 0 230.00 0.525 274.10 0 -2.85 10.00 1.40 0.01
43 ADBE 497.01 19 Apr '24 16 430.00 0.454 70.10 0 425.00 0.465 71.90 0 -1.80 5.00 1.56 0.01
44 ADBE 497.01 17 May '24 44 445.00 0.367 59.50 0 440.00 0.377 62.10 0 -2.60 5.00 2.08 0.01
45 ADBE 497.01 20 Sep '24 170 425.00 0.383 97.40 0 420.00 0.392 99.00 0 -1.60 5.00 1.47 0.01
46 ADBE 497.01 17 May '24 44 450.00 0.357 55.10 0 445.00 0.367 57.80 0 -2.70 5.00 2.17 0.01
47 ADBE 497.01 17 May '24 44 430.00 0.392 73.35 0 425.00 0.401 74.75 0 -1.40 5.00 1.39 0.01
48 ADBE 497.01 19 Apr '24 16 440.00 0.429 60.90 0 435.00 0.439 61.80 0 -0.90 5.00 1.22 0.01
49 ADBE 497.01 17 May '24 44 480.00 0.308 30.90 14 475.00 0.318 32.65 1 -1.75 5.00 1.54 0.01
50 ADBE 497.01 21 Jun '24 79 490.00 0.362 37.55 9 485.00 0.369 39.90 0 -2.35 5.00 1.89 0.01
51 ADBE 497.01 12 Apr '24 9 485.00 0.320 17.70 0 480.00 0.327 19.80 2 -2.10 5.00 1.72 0.01
52 ADBE 497.01 17 Jan '25 289 210.00 0.559 299.40 0 200.00 0.565 302.10 0 -2.70 10.00 1.37 0.01
53 ADBE 497.01 17 May '24 44 465.00 0.334 43.00 0 460.00 0.339 43.70 1 -0.70 5.00 1.16 0.01
54 ADBE 497.01 20 Sep '24 170 460.00 0.370 72.25 0 455.00 0.375 74.25 0 -2.00 5.00 1.67 0.00
55 ADBE 497.01 17 May '24 44 485.00 0.304 27.65 4 480.00 0.308 30.45 14 -2.80 5.00 2.27 0.00
56 ADBE 497.01 3 May '24 30 455.00 0.328 47.95 0 450.00 0.332 48.75 0 -0.80 5.00 1.19 0.00
57 ADBE 497.01 12 Apr '24 9 497.50 0.276 8.55 57 495.00 0.280 9.60 71 -1.05 2.50 1.72 0.00
58 ADBE 497.01 17 May '24 44 490.00 0.301 24.70 9 485.00 0.304 27.25 4 -2.55 5.00 2.04 0.00
59 ADBE 497.01 20 Sep '24 170 470.00 0.363 66.10 0 465.00 0.366 67.70 0 -1.60 5.00 1.47 0.00
60 ADBE 497.01 5 Apr '24 2 497.50 0.302 4.35 80 495.00 0.305 5.35 208 -1.00 2.50 1.67 0.00
61 ADBE 497.01 20 Sep '24 170 475.00 0.360 62.90 0 470.00 0.363 64.65 0 -1.75 5.00 1.54 0.00
62 ADBE 497.01 12 Apr '24 9 495.00 0.280 9.90 71 492.50 0.282 11.05 7 -1.15 2.50 1.85 0.00
63 ADBE 497.01 19 Apr '24 16 490.00 0.279 15.60 52 485.00 0.281 17.20 2 -1.60 5.00 1.47 0.00
64 ADBE 497.01 17 May '24 44 455.00 0.355 51.70 1 450.00 0.357 53.50 0 -1.80 5.00 1.56 0.00
65 ADBE 497.01 20 Sep '24 170 455.00 0.375 76.55 0 450.00 0.376 77.40 0 -0.85 5.00 1.20 0.00
66 ADBE 497.01 20 Sep '24 170 480.00 0.359 60.15 0 475.00 0.360 61.70 0 -1.55 5.00 1.45 0.00
67 ADBE 497.01 20 Sep '24 170 490.00 0.360 55.80 0 485.00 0.361 56.00 0 -0.20 5.00 1.04 0.00
68 ADBE 497.01 20 Sep '24 170 405.00 0.411 113.80 0 400.00 0.410 114.95 0 -1.15 5.00 1.30 -0.00
69 ADBE 497.01 20 Sep '24 170 485.00 0.361 58.35 0 480.00 0.359 58.85 0 -0.50 5.00 1.11 -0.00
70 ADBE 497.01 20 Sep '24 170 450.00 0.376 79.80 0 445.00 0.374 80.70 0 -0.90 5.00 1.22 -0.00
71 ADBE 497.01 20 Sep '24 170 410.00 0.414 110.75 0 405.00 0.411 110.95 0 -0.20 5.00 1.04 -0.00
72 ADBE 497.01 21 Jun '24 79 485.00 0.369 41.20 0 480.00 0.364 41.50 0 -0.30 5.00 1.06 -0.01
73 ADBE 497.01 19 Apr '24 16 460.00 0.357 41.65 20 455.00 0.351 42.60 0 -0.95 5.00 1.23 -0.01
74 ADBE 497.01 17 May '24 44 475.00 0.318 35.75 1 470.00 0.310 35.90 0 -0.15 5.00 1.03 -0.01
75 ADBE 497.01 26 Apr '24 23 485.00 0.311 22.35 0 480.00 0.303 22.50 3 -0.15 5.00 1.03 -0.01
76 ADBE 497.01 12 Apr '24 9 465.00 0.364 35.30 0 460.00 0.355 35.95 0 -0.65 5.00 1.15 -0.01
77 ADBE 497.01 17 May '24 44 435.00 0.400 68.90 0 430.00 0.392 70.45 0 -1.55 5.00 1.45 -0.01
78 ADBE 497.01 20 Sep '24 170 435.00 0.390 91.40 0 430.00 0.380 91.60 0 -0.20 5.00 1.04 -0.01
79 ADBE 497.01 21 Jun '24 79 440.00 0.405 72.45 0 435.00 0.394 74.40 0 -1.95 5.00 1.64 -0.01
80 ADBE 497.01 19 Apr '24 16 480.00 0.307 23.35 13 475.00 0.295 25.95 0 -2.60 5.00 2.08 -0.01
81 ADBE 497.01 17 Jan '25 289 220.00 0.571 291.50 0 210.00 0.559 292.85 0 -1.35 10.00 1.16 -0.01
82 ADBE 497.01 12 Apr '24 9 475.00 0.343 25.20 0 470.00 0.322 27.35 0 -2.15 5.00 1.75 -0.02
83 ADBE 497.01 17 May '24 44 420.00 0.416 83.15 0 415.00 0.378 84.10 0 -0.95 5.00 1.23 -0.04
84 ADBE 497.01 5 Apr '24 2 485.00 0.407 13.80 2 480.00 0.247 15.85 0 -2.05 5.00 1.69 -0.16
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.