Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 543.09 540.00 8 Mar '24 0.393 8.05 129 17 May '24 0.401 40.40 10 -0.00 0.01 -32.35
2 ADBE 543.09 545.00 8 Mar '24 0.393 5.55 497 17 May '24 0.400 37.90 9 -0.00 0.01 -32.35
3 ADBE 543.09 550.00 8 Mar '24 0.395 3.65 379 17 May '24 0.399 35.55 21 -0.00 0.00 -31.90
4 ADBE 543.09 680.00 18 Oct '24 0.351 22.65 2 20 Dec '24 0.352 30.20 0 -0.00 0.00 -7.55
5 ADBE 543.09 550.00 18 Oct '24 0.370 65.40 6 20 Dec '24 0.371 74.95 18 -0.00 0.00 -9.55
6 ADBE 543.09 560.00 18 Oct '24 0.369 60.70 0 20 Dec '24 0.368 70.35 0 -0.00 -0.00 -9.65
7 ADBE 543.09 540.00 16 Aug '24 0.379 59.15 12 18 Oct '24 0.377 69.40 2 -0.00 -0.00 -10.25
8 ADBE 543.09 700.00 18 Oct '24 0.352 19.00 0 20 Dec '24 0.350 25.95 0 -0.00 -0.00 -6.95
9 ADBE 543.09 660.00 18 Oct '24 0.355 26.95 5 20 Dec '24 0.352 35.05 0 -0.00 -0.00 -8.10
10 ADBE 543.09 670.00 18 Oct '24 0.354 24.70 0 20 Dec '24 0.352 32.60 0 -0.00 -0.00 -7.90
11 ADBE 543.09 570.00 18 Oct '24 0.367 56.15 0 20 Dec '24 0.364 65.70 0 -0.00 -0.00 -9.55
12 ADBE 543.09 620.00 18 Oct '24 0.359 37.80 0 20 Dec '24 0.357 46.80 1 -0.00 -0.00 -9.00
13 ADBE 543.09 650.00 18 Oct '24 0.356 29.40 0 20 Dec '24 0.354 37.75 0 -0.00 -0.00 -8.35
14 ADBE 543.09 610.00 18 Oct '24 0.361 41.00 0 20 Dec '24 0.358 50.20 0 -0.00 -0.00 -9.20
15 ADBE 543.09 720.00 18 Oct '24 0.351 15.80 0 20 Dec '24 0.348 22.20 4 -0.00 -0.00 -6.40
16 ADBE 543.09 630.00 18 Oct '24 0.359 34.90 0 20 Dec '24 0.356 43.60 0 -0.00 -0.00 -8.70
17 ADBE 543.09 590.00 18 Oct '24 0.364 48.20 0 20 Dec '24 0.361 57.55 0 -0.00 -0.00 -9.35
18 ADBE 543.09 640.00 18 Oct '24 0.358 32.05 0 20 Dec '24 0.355 40.60 0 -0.00 -0.00 -8.55
19 ADBE 543.09 550.00 16 Aug '24 0.374 54.25 14 18 Oct '24 0.370 64.25 6 -0.00 -0.00 -10.00
20 ADBE 543.09 580.00 16 Aug '24 0.370 41.25 1 18 Oct '24 0.366 51.25 2 -0.00 -0.00 -10.00
21 ADBE 543.09 600.00 18 Oct '24 0.362 44.55 0 20 Dec '24 0.358 53.35 14 -0.00 -0.00 -8.80
22 ADBE 543.09 580.00 18 Oct '24 0.366 52.25 2 20 Dec '24 0.362 61.60 0 -0.00 -0.00 -9.35
23 ADBE 543.09 640.00 16 Aug '24 0.363 22.85 4 18 Oct '24 0.358 31.40 0 -0.00 -0.00 -8.55
24 ADBE 543.09 550.00 19 Jul '24 0.383 49.30 31 20 Sep '24 0.379 60.45 0 -0.00 -0.00 -11.15
25 ADBE 543.09 560.00 16 Aug '24 0.374 49.50 4 18 Oct '24 0.369 59.80 0 -0.00 -0.00 -10.30
26 ADBE 543.09 590.00 16 Aug '24 0.369 37.50 6 18 Oct '24 0.364 47.40 0 -0.00 -0.00 -9.90
27 ADBE 543.09 610.00 16 Aug '24 0.366 30.90 1 18 Oct '24 0.361 40.35 0 -0.00 -0.01 -9.45
28 ADBE 543.09 540.00 19 Jul '24 0.386 54.15 7 20 Sep '24 0.381 65.40 2 -0.00 -0.01 -11.25
29 ADBE 543.09 630.00 16 Aug '24 0.364 25.30 4 18 Oct '24 0.359 34.20 0 -0.00 -0.01 -8.90
30 ADBE 543.09 600.00 16 Aug '24 0.367 34.10 1 18 Oct '24 0.362 43.65 0 -0.00 -0.01 -9.55
31 ADBE 543.09 620.00 16 Aug '24 0.365 27.95 4 18 Oct '24 0.359 37.10 0 -0.00 -0.01 -9.15
32 ADBE 543.09 565.00 19 Jul '24 0.380 42.55 0 20 Sep '24 0.375 53.60 0 -0.00 -0.01 -11.05
33 ADBE 543.09 540.00 18 Oct '24 0.377 70.50 2 20 Dec '24 0.371 79.85 3 -0.00 -0.01 -9.35
34 ADBE 543.09 570.00 16 Aug '24 0.372 45.45 9 18 Oct '24 0.367 55.40 0 -0.00 -0.01 -9.95
35 ADBE 543.09 545.00 19 Jul '24 0.385 51.70 27 20 Sep '24 0.379 62.80 3 -0.00 -0.01 -11.10
36 ADBE 543.09 650.00 16 Aug '24 0.362 20.60 0 18 Oct '24 0.356 28.85 0 -0.00 -0.01 -8.25
37 ADBE 543.09 580.00 19 Jul '24 0.377 36.55 9 20 Sep '24 0.371 47.25 5 -0.00 -0.01 -10.70
38 ADBE 543.09 585.00 19 Jul '24 0.377 34.80 3 20 Sep '24 0.371 45.45 0 -0.00 -0.01 -10.65
39 ADBE 543.09 590.00 19 Jul '24 0.376 33.00 0 20 Sep '24 0.370 43.55 1 -0.00 -0.01 -10.55
40 ADBE 543.09 570.00 19 Jul '24 0.379 40.45 11 20 Sep '24 0.373 51.20 0 -0.00 -0.01 -10.75
41 ADBE 543.09 600.00 19 Jul '24 0.375 29.75 6 20 Sep '24 0.369 39.90 205 -0.00 -0.01 -10.15
42 ADBE 543.09 620.00 19 Jul '24 0.371 24.00 0 20 Sep '24 0.365 33.40 0 -0.00 -0.01 -9.40
43 ADBE 543.09 575.00 19 Jul '24 0.379 38.60 2 20 Sep '24 0.373 49.35 0 -0.00 -0.01 -10.75
44 ADBE 543.09 610.00 19 Jul '24 0.373 26.65 0 20 Sep '24 0.366 36.35 0 -0.00 -0.01 -9.70
45 ADBE 543.09 560.00 19 Jul '24 0.381 44.70 0 20 Sep '24 0.374 55.75 20 -0.00 -0.01 -11.05
46 ADBE 543.09 660.00 16 Aug '24 0.362 18.60 7 18 Oct '24 0.355 26.35 5 -0.00 -0.01 -7.75
47 ADBE 543.09 615.00 19 Jul '24 0.373 25.35 0 20 Sep '24 0.366 35.05 0 -0.00 -0.01 -9.70
48 ADBE 543.09 700.00 16 Aug '24 0.359 12.15 0 18 Oct '24 0.352 18.50 0 -0.00 -0.01 -6.35
49 ADBE 543.09 670.00 16 Aug '24 0.361 16.80 0 18 Oct '24 0.354 24.20 0 -0.00 -0.01 -7.40
50 ADBE 543.09 595.00 19 Jul '24 0.375 31.30 0 20 Sep '24 0.368 41.35 0 -0.00 -0.01 -10.05
51 ADBE 543.09 800.00 18 Oct '24 0.347 7.50 0 20 Dec '24 0.340 11.40 0 -0.00 -0.01 -3.90
52 ADBE 543.09 555.00 19 Jul '24 0.382 46.95 0 20 Sep '24 0.375 58.15 2 -0.00 -0.01 -11.20
53 ADBE 543.09 635.00 19 Jul '24 0.371 20.25 0 20 Sep '24 0.364 29.25 0 -0.00 -0.01 -9.00
54 ADBE 543.09 605.00 19 Jul '24 0.374 28.15 5 20 Sep '24 0.366 37.90 0 -0.00 -0.01 -9.75
55 ADBE 543.09 600.00 17 Jan '25 0.353 58.15 17 21 Mar '25 0.345 65.65 0 -0.00 -0.01 -7.50
56 ADBE 543.09 655.00 19 Jul '24 0.370 16.15 4 20 Sep '24 0.362 24.40 0 -0.00 -0.01 -8.25
57 ADBE 543.09 570.00 17 Jan '25 0.358 70.70 1 21 Mar '25 0.350 77.95 0 -0.00 -0.01 -7.25
58 ADBE 543.09 675.00 19 Jul '24 0.368 12.75 0 20 Sep '24 0.360 20.25 0 -0.00 -0.01 -7.50
59 ADBE 543.09 680.00 19 Jul '24 0.368 12.00 1 20 Sep '24 0.360 19.30 26 -0.00 -0.01 -7.30
60 ADBE 543.09 685.00 19 Jul '24 0.368 11.35 0 20 Sep '24 0.360 18.40 8 -0.00 -0.01 -7.05
61 ADBE 543.09 680.00 16 Aug '24 0.359 15.05 24 18 Oct '24 0.351 21.85 2 -0.00 -0.01 -6.80
62 ADBE 543.09 660.00 19 Jul '24 0.369 15.25 0 20 Sep '24 0.361 23.25 0 -0.00 -0.01 -8.00
63 ADBE 543.09 670.00 19 Jul '24 0.369 13.55 0 20 Sep '24 0.361 21.15 0 -0.00 -0.01 -7.60
64 ADBE 543.09 625.00 19 Jul '24 0.373 23.50 6 20 Sep '24 0.365 32.00 3 -0.00 -0.01 -8.50
65 ADBE 543.09 690.00 19 Jul '24 0.368 10.70 0 20 Sep '24 0.360 17.55 0 -0.00 -0.01 -6.85
66 ADBE 543.09 695.00 19 Jul '24 0.368 10.10 0 20 Sep '24 0.359 16.70 0 -0.00 -0.01 -6.60
67 ADBE 543.09 640.00 19 Jul '24 0.371 19.20 1 20 Sep '24 0.362 27.75 0 -0.00 -0.01 -8.55
68 ADBE 543.09 630.00 19 Jul '24 0.372 21.45 6 20 Sep '24 0.363 30.30 0 -0.00 -0.01 -8.85
69 ADBE 543.09 665.00 19 Jul '24 0.369 14.35 0 20 Sep '24 0.361 22.10 0 -0.00 -0.01 -7.75
70 ADBE 543.09 555.00 8 Mar '24 0.406 2.70 272 17 May '24 0.397 33.25 5 -0.00 -0.01 -30.55
71 ADBE 543.09 700.00 19 Jul '24 0.367 9.50 0 20 Sep '24 0.359 15.95 4 -0.00 -0.01 -6.45
72 ADBE 543.09 645.00 19 Jul '24 0.371 18.20 0 20 Sep '24 0.362 26.45 0 -0.00 -0.01 -8.25
73 ADBE 543.09 720.00 19 Jul '24 0.367 7.45 0 20 Sep '24 0.358 13.05 0 -0.00 -0.01 -5.60
74 ADBE 543.09 740.00 19 Jul '24 0.366 5.90 14 20 Sep '24 0.357 10.70 3 -0.00 -0.01 -4.80
75 ADBE 543.09 705.00 19 Jul '24 0.367 8.90 0 20 Sep '24 0.357 14.80 0 -0.00 -0.01 -5.90
76 ADBE 543.09 760.00 19 Jul '24 0.368 4.60 0 20 Sep '24 0.356 8.80 0 -0.00 -0.01 -4.20
77 ADBE 543.09 800.00 16 Aug '24 0.359 4.20 10 18 Oct '24 0.347 7.20 0 -0.00 -0.01 -3.00
78 ADBE 543.09 650.00 19 Jul '24 0.370 17.10 1 20 Sep '24 0.357 24.05 0 -0.00 -0.01 -6.95
79 ADBE 543.09 800.00 19 Jul '24 0.370 2.88 6 20 Sep '24 0.355 5.85 1 -0.00 -0.01 -2.97
80 ADBE 543.09 780.00 19 Jul '24 0.370 3.65 37 20 Sep '24 0.355 7.15 0 -0.00 -0.01 -3.50
81 ADBE 543.09 555.00 17 May '24 0.397 33.60 5 19 Jul '24 0.382 46.60 0 -0.00 -0.02 -13.00
82 ADBE 543.09 545.00 17 May '24 0.400 38.25 9 19 Jul '24 0.385 51.30 27 -0.00 -0.02 -13.05
83 ADBE 543.09 575.00 17 May '24 0.394 25.65 16 19 Jul '24 0.379 38.20 2 -0.00 -0.02 -12.55
84 ADBE 543.09 550.00 17 May '24 0.399 35.90 21 19 Jul '24 0.383 48.90 31 -0.00 -0.02 -13.00
85 ADBE 543.09 560.00 17 May '24 0.397 31.45 4 19 Jul '24 0.381 44.35 0 -0.00 -0.02 -12.90
86 ADBE 543.09 540.00 17 May '24 0.401 40.75 10 19 Jul '24 0.386 53.80 7 -0.00 -0.02 -13.05
87 ADBE 543.09 820.00 19 Jul '24 0.371 2.37 0 20 Sep '24 0.356 4.80 0 -0.00 -0.02 -2.43
88 ADBE 543.09 565.00 17 May '24 0.396 29.50 0 19 Jul '24 0.380 42.20 0 -0.00 -0.02 -12.70
89 ADBE 543.09 580.00 17 May '24 0.394 23.95 11 19 Jul '24 0.377 36.25 9 -0.00 -0.02 -12.30
90 ADBE 543.09 570.00 17 May '24 0.396 27.60 6 19 Jul '24 0.379 40.15 11 -0.00 -0.02 -12.55
91 ADBE 543.09 585.00 17 May '24 0.394 22.40 0 19 Jul '24 0.377 34.45 3 -0.00 -0.02 -12.05
92 ADBE 543.09 590.00 17 May '24 0.393 20.85 2 19 Jul '24 0.376 32.70 0 -0.00 -0.02 -11.85
93 ADBE 543.09 615.00 17 May '24 0.390 14.40 2 19 Jul '24 0.373 24.95 0 -0.00 -0.02 -10.55
94 ADBE 543.09 900.00 19 Jul '24 0.378 1.10 0 20 Sep '24 0.361 1.99 0 -0.00 -0.02 -0.89
95 ADBE 543.09 600.00 17 May '24 0.392 18.00 18 19 Jul '24 0.375 29.40 6 -0.00 -0.02 -11.40
96 ADBE 543.09 595.00 17 May '24 0.393 19.40 4 19 Jul '24 0.375 31.00 0 -0.00 -0.02 -11.60
97 ADBE 543.09 605.00 17 May '24 0.392 16.75 1 19 Jul '24 0.374 27.80 5 -0.00 -0.02 -11.05
98 ADBE 543.09 570.00 21 Jun '24 0.391 36.10 13 16 Aug '24 0.372 44.55 9 -0.00 -0.02 -8.45
99 ADBE 543.09 610.00 17 May '24 0.392 15.55 3 19 Jul '24 0.373 26.35 0 -0.00 -0.02 -10.80
100 ADBE 543.09 625.00 17 May '24 0.392 12.45 3 19 Jul '24 0.373 22.30 6 -0.00 -0.02 -9.85
Go to the old report

Data Provided by HistoricalOptionData.com
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.