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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 11, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ADBE 484.28 24 May '24 43 535.00 0.188 55.15 0 530.00 0.232 44.70 0 10.45 5.00 0.48 0.04
2 ADBE 484.28 21 Jun '24 71 575.00 0.260 93.25 0 570.00 0.293 85.95 0 7.30 5.00 0.68 0.03
3 ADBE 484.28 21 Jun '24 71 565.00 0.275 84.90 0 560.00 0.306 76.55 5 8.35 5.00 0.60 0.03
4 ADBE 484.28 21 Jun '24 71 545.00 0.262 66.75 0 540.00 0.289 61.00 4 5.75 5.00 0.87 0.03
5 ADBE 484.28 19 Jul '24 99 560.00 0.266 80.85 1 555.00 0.279 73.55 1 7.30 5.00 0.68 0.01
6 ADBE 484.28 20 Sep '24 162 600.00 0.286 121.75 3 595.00 0.299 112.30 0 9.45 5.00 0.53 0.01
7 ADBE 484.28 21 Jun '24 71 595.00 0.296 112.90 0 590.00 0.308 103.50 8 9.40 5.00 0.53 0.01
8 ADBE 484.28 19 Jul '24 99 550.00 0.268 72.60 0 545.00 0.279 66.70 0 5.90 5.00 0.85 0.01
9 ADBE 484.28 19 Jul '24 99 535.00 0.270 60.20 0 530.00 0.280 54.60 0 5.60 5.00 0.89 0.01
10 ADBE 484.28 20 Sep '24 162 565.00 0.279 88.65 0 560.00 0.288 82.00 0 6.65 5.00 0.75 0.01
11 ADBE 484.28 18 Oct '24 190 570.00 0.296 95.05 0 565.00 0.305 88.25 0 6.80 5.00 0.74 0.01
12 ADBE 484.28 18 Oct '24 190 540.00 0.293 73.10 0 535.00 0.301 67.40 6 5.70 5.00 0.88 0.01
13 ADBE 484.28 20 Sep '24 162 550.00 0.289 77.65 0 545.00 0.296 71.80 0 5.85 5.00 0.85 0.01
14 ADBE 484.28 21 Jun '24 71 585.00 0.259 102.90 0 580.00 0.265 94.05 0 8.85 5.00 0.56 0.01
15 ADBE 484.28 20 Sep '24 162 585.00 0.287 105.65 0 580.00 0.292 98.85 0 6.80 5.00 0.74 0.00
16 ADBE 484.28 21 Jun '24 71 550.00 0.258 70.50 15 545.00 0.262 63.70 0 6.80 5.00 0.74 0.00
17 ADBE 484.28 18 Oct '24 190 560.00 0.296 86.90 0 555.00 0.299 81.15 0 5.75 5.00 0.87 0.00
18 ADBE 484.28 19 Jul '24 99 540.00 0.268 63.90 0 535.00 0.270 58.15 0 5.75 5.00 0.87 0.00
19 ADBE 484.28 18 Oct '24 190 575.00 0.294 98.35 0 570.00 0.296 92.10 0 6.25 5.00 0.80 0.00
20 ADBE 484.28 18 Oct '24 190 535.00 0.301 68.70 6 530.00 0.302 63.90 1 4.80 5.00 1.04 0.00
21 ADBE 484.28 20 Sep '24 162 590.00 0.287 109.75 0 585.00 0.287 102.60 0 7.15 5.00 0.70 0.00
22 ADBE 484.28 19 Jul '24 99 600.00 0.338 118.25 0 595.00 0.338 108.45 0 9.80 5.00 0.51  0
23 ADBE 484.28 17 May '24 36 620.00 0.338 137.40 20 615.00 0.338 128.50 2 8.90 5.00 0.56  0
24 ADBE 484.28 17 May '24 36 550.00 0.338 68.95 162 545.00 0.338 58.85 5 10.10 5.00 0.50  0
25 ADBE 484.28 17 May '24 36 585.00 0.338 102.95 0 580.00 0.338 93.65 67 9.30 5.00 0.54  0
26 ADBE 484.28 17 May '24 36 545.00 0.338 63.20 5 540.00 0.338 54.10 12 9.10 5.00 0.55  0
27 ADBE 484.28 19 Jul '24 99 640.00 0.338 158.15 0 635.00 0.338 147.85 0 10.30 5.00 0.49  0
28 ADBE 484.28 18 Oct '24 190 605.00 0.303 125.60 0 600.00 0.302 116.60 0 9.00 5.00 0.56 -0.00
29 ADBE 484.28 17 May '24 36 575.00 0.339 93.70 8 570.00 0.338 83.60 50 10.10 5.00 0.50 -0.00
30 ADBE 484.28 19 Jul '24 99 570.00 0.268 90.05 0 565.00 0.267 81.80 1 8.25 5.00 0.61 -0.00
31 ADBE 484.28 19 Jul '24 99 565.00 0.267 85.60 1 560.00 0.266 77.70 1 7.90 5.00 0.63 -0.00
32 ADBE 484.28 19 Jul '24 99 575.00 0.271 93.65 0 570.00 0.268 86.25 0 7.40 5.00 0.68 -0.00
33 ADBE 484.28 20 Sep '24 162 545.00 0.296 75.15 0 540.00 0.293 67.90 2 7.25 5.00 0.69 -0.00
34 ADBE 484.28 21 Jun '24 71 580.00 0.265 98.45 0 575.00 0.260 89.55 0 8.90 5.00 0.56 -0.01
35 ADBE 484.28 17 May '24 36 535.00 0.233 52.80 0 530.00 0.227 46.35 0 6.45 5.00 0.78 -0.01
36 ADBE 484.28 18 Oct '24 190 600.00 0.302 119.60 0 595.00 0.296 112.05 0 7.55 5.00 0.66 -0.01
37 ADBE 484.28 21 Jun '24 71 535.00 0.280 58.65 0 530.00 0.274 52.25 0 6.40 5.00 0.78 -0.01
38 ADBE 484.28 18 Oct '24 190 545.00 0.300 76.50 0 540.00 0.293 70.45 0 6.05 5.00 0.83 -0.01
39 ADBE 484.28 19 Jul '24 99 580.00 0.278 99.45 1 575.00 0.271 91.80 0 7.65 5.00 0.65 -0.01
40 ADBE 484.28 20 Sep '24 162 570.00 0.288 93.20 0 565.00 0.279 86.60 0 6.60 5.00 0.76 -0.01
41 ADBE 484.28 18 Oct '24 190 565.00 0.305 91.75 0 560.00 0.296 84.90 0 6.85 5.00 0.73 -0.01
42 ADBE 484.28 21 Jun '24 71 540.00 0.289 62.90 4 535.00 0.280 56.00 0 6.90 5.00 0.72 -0.01
43 ADBE 484.28 20 Sep '24 162 575.00 0.298 99.20 0 570.00 0.288 90.55 0 8.65 5.00 0.58 -0.01
44 ADBE 484.28 19 Jul '24 99 555.00 0.279 76.45 1 550.00 0.268 70.60 0 5.85 5.00 0.85 -0.01
45 ADBE 484.28 19 Jul '24 99 545.00 0.279 68.75 0 540.00 0.268 61.85 0 6.90 5.00 0.72 -0.01
46 ADBE 484.28 20 Sep '24 162 555.00 0.301 83.80 0 550.00 0.289 75.30 0 8.50 5.00 0.59 -0.01
47 ADBE 484.28 20 Sep '24 162 595.00 0.299 115.00 0 590.00 0.287 106.90 0 8.10 5.00 0.62 -0.01
48 ADBE 484.28 18 Oct '24 190 580.00 0.308 105.20 0 575.00 0.294 96.15 0 9.05 5.00 0.55 -0.01
49 ADBE 484.28 21 Jun '24 71 570.00 0.293 89.40 0 565.00 0.275 80.65 0 8.75 5.00 0.57 -0.02
50 ADBE 484.28 21 Jun '24 71 560.00 0.306 79.85 5 555.00 0.285 72.70 0 7.15 5.00 0.70 -0.02
51 ADBE 484.28 21 Jun '24 71 555.00 0.285 76.00 0 550.00 0.258 68.05 15 7.95 5.00 0.63 -0.03
52 ADBE 484.28 17 May '24 36 590.00 0.369 107.40 0 585.00 0.338 98.45 0 8.95 5.00 0.56 -0.03
53 ADBE 484.28 21 Jun '24 71 590.00 0.308 108.05 8 585.00 0.259 98.75 0 9.30 5.00 0.54 -0.05
54 ADBE 484.28 17 May '24 36 600.00 0.391 117.30 0 595.00 0.338 108.55 81 8.75 5.00 0.57 -0.05
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.