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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Put Long Put % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 ADBE 556.04 555.00 8 Mar '24 0.309 4.40 229 17 May '24 0.368 34.65 25 -0.00 0.06 -30.25
2 ADBE 556.04 560.00 8 Mar '24 0.309 7.40 267 17 May '24 0.367 37.20 23 -0.00 0.06 -29.80
3 ADBE 556.04 560.00 18 Oct '24 0.348 56.90 0 20 Dec '24 0.363 62.45 0 -0.00 0.02 -5.55
4 ADBE 556.04 560.00 16 Aug '24 0.340 52.10 2 18 Oct '24 0.348 55.90 0 -0.00 0.01 -3.80
5 ADBE 556.04 555.00 19 Jul '24 0.348 44.20 0 20 Sep '24 0.350 51.25 0 -0.00 0.00 -7.05
6 ADBE 556.04 560.00 19 Jul '24 0.348 46.80 0 20 Sep '24 0.349 53.75 0 -0.00 0.00 -6.95
7 ADBE 556.04 560.00 17 May '24 0.367 37.60 23 19 Jul '24 0.348 46.40 0 -0.00 -0.02 -8.80
8 ADBE 556.04 555.00 17 May '24 0.368 35.05 25 19 Jul '24 0.348 43.90 0 -0.00 -0.02 -8.85
9 ADBE 556.04 560.00 21 Jun '24 0.360 44.00 7 16 Aug '24 0.340 48.30 2 -0.00 -0.02 -4.30
10 ADBE 556.04 560.00 19 Apr '24 0.412 33.45 47 21 Jun '24 0.360 43.40 7 -0.00 -0.05 -9.95
11 ADBE 556.04 560.00 12 Apr '24 0.420 32.65 0 21 Jun '24 0.360 43.40 7 -0.00 -0.06 -10.75
12 ADBE 556.04 560.00 5 Apr '24 0.462 31.40 2 21 Jun '24 0.360 43.40 7 -0.00 -0.10 -12.00
13 ADBE 556.04 555.00 28 Mar '24 0.518 27.35 2 17 May '24 0.368 34.65 25 -0.00 -0.15 -7.30
14 ADBE 556.04 560.00 28 Mar '24 0.518 29.95 22 17 May '24 0.367 37.20 23 -0.00 -0.15 -7.25
15 ADBE 556.04 560.00 22 Mar '24 0.558 28.20 1 17 May '24 0.367 37.20 23 -0.00 -0.19 -9.00
16 ADBE 556.04 555.00 22 Mar '24 0.571 25.40 52 17 May '24 0.368 34.65 25 -0.00 -0.20 -9.25
17 ADBE 556.04 555.00 15 Mar '24 0.708 22.95 262 17 May '24 0.368 34.65 25 -0.00 -0.34 -11.70
18 ADBE 556.04 560.00 15 Mar '24 0.716 25.90 70 17 May '24 0.367 37.20 23 -0.00 -0.35 -11.30
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.