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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from March 7, 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 556.04 2.6M 15 Mar '24 8 552.50 C 25.35 68 3.92 0.745 4.11%
2 ADBE 556.04 2.6M 15 Mar '24 8 557.50 C 23.05 70 4.15 0.743 4.60%
3 ADBE 556.04 2.6M 15 Mar '24 8 560.00 C 22.10 159 3.97 0.734 4.88%
4 ADBE 556.04 2.6M 15 Mar '24 8 555.00 C 24.30 125 4.18 0.729 4.37%
5 ADBE 556.04 2.6M 22 Mar '24 15 557.50 C 24.45 46 4.40 0.597 4.87%
6 ADBE 556.04 2.6M 22 Mar '24 15 560.00 C 24.80 62 4.46 0.597 5.41%
7 ADBE 556.04 2.6M 22 Mar '24 15 555.00 C 26.90 51 4.65 0.595 4.89%
8 ADBE 556.04 2.6M 22 Mar '24 15 552.50 C 26.65 24 4.16 0.581 4.37%
9 ADBE 556.04 2.6M 28 Mar '24 21 555.00 C 29.35 36 5.09 0.547 5.38%
10 ADBE 556.04 2.6M 28 Mar '24 21 560.00 C 26.95 38 4.85 0.547 5.84%
11 ADBE 556.04 2.6M 5 Apr '24 29 555.00 C 30.95 13 5.38 0.500 5.70%
12 ADBE 556.04 2.6M 5 Apr '24 29 560.00 C 28.60 5 5.14 0.493 6.17%
13 ADBE 556.04 2.6M 12 Apr '24 36 560.00 C 29.10 2 5.23 0.460 6.27%
14 ADBE 556.04 2.6M 12 Apr '24 36 555.00 C 30.70 0 5.33 0.456 5.65%
15 ADBE 556.04 2.6M 19 Apr '24 43 555.00 C 34.45 73 6.01 0.448 6.41%
16 ADBE 556.04 2.6M 19 Apr '24 43 560.00 C 32.05 104 5.76 0.447 6.87%
17 ADBE 556.04 2.6M 17 May '24 71 555.00 C 40.75 11 7.14 0.409 7.71%
18 ADBE 556.04 2.6M 17 May '24 71 560.00 C 38.40 48 6.91 0.408 8.18%
19 ADBE 556.04 2.6M 21 Jun '24 106 560.00 C 47.35 55 8.52 0.404 10.09%
20 ADBE 556.04 2.6M 19 Jul '24 134 555.00 C 54.50 9 9.61 0.391 10.66%
21 ADBE 556.04 2.6M 19 Jul '24 134 560.00 C 52.05 2 9.36 0.389 11.11%
22 ADBE 556.04 2.6M 20 Sep '24 197 555.00 C 66.45 0 11.76 0.386 13.36%
23 ADBE 556.04 2.6M 20 Sep '24 197 560.00 C 63.95 9 11.50 0.384 13.80%
24 ADBE 556.04 2.6M 18 Oct '24 225 555.00 C 70.35 1 12.46 0.377 14.27%
25 ADBE 556.04 2.6M 18 Oct '24 225 560.00 C 66.60 11 11.98 0.375 14.42%
26 ADBE 556.04 2.6M 16 Aug '24 162 560.00 C 54.45 0 9.79 0.374 11.64%
27 ADBE 556.04 2.6M 20 Dec '24 288 560.00 C 78.25 0 14.07 0.370 17.21%
28 ADBE 556.04 2.6M 17 Jan '25 316 560.00 C 82.10 17 14.77 0.362 18.16%
29 ADBE 556.04 2.6M 20 Jun '25 470 560.00 C 101.05 0 18.17 0.336 23.08%
30 ADBE 556.04 2.6M 8 Mar '24 1 552.50 C 6.45 444 0.52 0.309 0.53%
31 ADBE 556.04 2.6M 8 Mar '24 1 555.00 C 5.15 586 0.74 0.309 0.75%
32 ADBE 556.04 2.6M 8 Mar '24 1 557.50 C 3.95 242 0.71 0.309 0.98%
33 ADBE 556.04 2.6M 8 Mar '24 1 560.00 C 3.10 510 0.56 0.309 1.28%
34 ADBE 556.04 2.6M 18 Dec '26 1016 560.00 C 151.00 0 27.16 0.309 38.26%
35 ADBE 556.04 2.6M 16 Jan '26 680 560.00 C 123.75 2 22.26 0.260 29.54%
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.