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 March 28, 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 504.60 19 Jul '24 113 640.00 0.306 138.75 0 635.00 0.338 126.35 0 12.40 5.00 0.40 0.03
2 ADBE 504.60 5 Apr '24 8 510.00 0.202 9.50 165 507.50 0.211 7.60 156 1.90 2.50 1.32 0.01
3 ADBE 504.60 19 Jul '24 113 605.00 0.270 104.40 0 600.00 0.273 96.85 0 7.55 5.00 0.66 0.00
4 ADBE 504.60 19 Jul '24 113 580.00 0.267 82.75 1 575.00 0.268 74.50 0 8.25 5.00 0.61 0.00
5 ADBE 504.60 20 Sep '24 176 595.00 0.298 99.80 0 590.00 0.299 92.95 0 6.85 5.00 0.73 0.00
6 ADBE 504.60 5 Apr '24 8 512.50 0.202 11.15 11 510.00 0.202 9.10 165 2.05 2.50 1.22 0.00
7 ADBE 504.60 21 Jun '24 85 570.00 0.275 73.05 2 565.00 0.274 65.10 0 7.95 5.00 0.63 -0.00
8 ADBE 504.60 20 Sep '24 176 615.00 0.300 116.35 0 610.00 0.299 108.50 0 7.85 5.00 0.64 -0.00
9 ADBE 504.60 18 Oct '24 204 625.00 0.306 125.00 0 620.00 0.304 116.85 0 8.15 5.00 0.61 -0.00
10 ADBE 504.60 20 Sep '24 176 590.00 0.299 95.70 0 585.00 0.296 88.95 0 6.75 5.00 0.74 -0.00
11 ADBE 504.60 20 Sep '24 176 610.00 0.299 112.10 0 605.00 0.296 104.50 0 7.60 5.00 0.66 -0.00
12 ADBE 504.60 19 Jul '24 113 600.00 0.273 99.35 0 595.00 0.269 91.05 0 8.30 5.00 0.60 -0.00
13 ADBE 504.60 20 Sep '24 176 605.00 0.296 107.40 0 600.00 0.292 99.00 0 8.40 5.00 0.60 -0.00
14 ADBE 504.60 5 Apr '24 8 507.50 0.211 7.95 156 505.00 0.206 6.20 248 1.75 2.50 1.43 -0.01
15 ADBE 504.60 18 Oct '24 204 605.00 0.308 109.45 0 600.00 0.302 100.90 0 8.55 5.00 0.58 -0.01
16 ADBE 504.60 20 Sep '24 176 625.00 0.303 124.95 0 620.00 0.296 115.90 0 9.05 5.00 0.55 -0.01
17 ADBE 504.60 19 Jul '24 113 610.00 0.278 109.40 0 605.00 0.270 100.00 0 9.40 5.00 0.53 -0.01
18 ADBE 504.60 12 Apr '24 15 512.50 0.245 15.45 3 510.00 0.236 12.05 15 3.40 2.50 0.74 -0.01
19 ADBE 504.60 20 Sep '24 176 585.00 0.296 91.40 0 580.00 0.287 83.60 0 7.80 5.00 0.64 -0.01
20 ADBE 504.60 19 Jul '24 113 575.00 0.268 78.35 0 570.00 0.259 70.80 0 7.55 5.00 0.66 -0.01
21 ADBE 504.60 12 Apr '24 15 510.00 0.236 13.10 15 507.50 0.221 9.85 9 3.25 2.50 0.77 -0.01
22 ADBE 504.60 20 Sep '24 176 635.00 0.317 135.45 0 630.00 0.299 124.60 0 10.85 5.00 0.46 -0.02
23 ADBE 504.60 19 Jul '24 113 595.00 0.269 95.70 0 590.00 0.251 85.35 0 10.35 5.00 0.48 -0.02
24 ADBE 504.60 18 Oct '24 204 640.00 0.326 141.60 0 635.00 0.304 128.90 0 12.70 5.00 0.39 -0.02
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.