Calendar Put Spread Options for ADBE


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 28, 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
#	Stock	Stock Price	Strike	Expiry	IVol	Price	Volume	Expiry	IVol	Price	Volume	% of Stock	Net IVol	Price

1	ADBE	504.60	520.00	5 Apr '24	0.101	20.40	50	21 Jun '24	0.294	36.20	7	-0.00	0.19	-15.80
2	ADBE	504.60	530.00	5 Apr '24	0.127	29.10	12	21 Jun '24	0.291	42.10	20	-0.00	0.16	-13.00
3	ADBE	504.60	540.00	3 May '24	0.161	42.15	0	19 Jul '24	0.295	47.60	0	-0.00	0.13	-5.45
4	ADBE	504.60	510.00	5 Apr '24	0.202	9.50	165	21 Jun '24	0.297	30.80	8	-0.00	0.10	-21.30
5	ADBE	504.60	505.00	5 Apr '24	0.206	6.60	248	21 Jun '24	0.299	28.25	54	-0.00	0.09	-21.65
6	ADBE	504.60	545.00	19 Apr '24	0.191	43.35	5	21 Jun '24	0.284	50.70	2	-0.00	0.09	-7.35
7	ADBE	504.60	500.00	5 Apr '24	0.208	4.35	611	21 Jun '24	0.300	25.90	187	-0.00	0.09	-21.55
8	ADBE	504.60	540.00	19 Apr '24	0.193	40.65	3	21 Jun '24	0.284	48.40	1	-0.00	0.09	-7.75
9	ADBE	504.60	515.00	5 Apr '24	0.205	14.90	159	21 Jun '24	0.296	33.40	13	-0.00	0.09	-18.50
10	ADBE	504.60	530.00	19 Apr '24	0.202	32.05	19	21 Jun '24	0.291	42.10	20	-0.00	0.09	-10.05
11	ADBE	504.60	545.00	3 May '24	0.203	44.65	0	19 Jul '24	0.288	54.15	1	-0.00	0.08	-9.50
12	ADBE	504.60	545.00	17 May '24	0.208	46.40	1	19 Jul '24	0.288	54.15	1	-0.00	0.08	-7.75
13	ADBE	504.60	525.00	19 Apr '24	0.219	26.05	16	21 Jun '24	0.293	39.10	6	-0.00	0.07	-13.05
14	ADBE	504.60	555.00	17 May '24	0.218	54.95	1	19 Jul '24	0.291	59.40	0	-0.00	0.07	-4.45
15	ADBE	504.60	520.00	19 Apr '24	0.222	22.35	20	21 Jun '24	0.294	36.20	7	-0.00	0.07	-13.85
16	ADBE	504.60	525.00	12 Apr '24	0.222	24.75	1	21 Jun '24	0.293	39.10	6	-0.00	0.07	-14.35
17	ADBE	504.60	530.00	12 Apr '24	0.221	30.00	2	21 Jun '24	0.291	42.10	20	-0.00	0.07	-12.10
18	ADBE	504.60	505.00	12 Apr '24	0.230	9.85	19	21 Jun '24	0.299	28.25	54	-0.00	0.07	-18.40
19	ADBE	504.60	500.00	19 Apr '24	0.231	9.40	234	21 Jun '24	0.300	25.90	187	-0.00	0.07	-16.50
20	ADBE	504.60	505.00	19 Apr '24	0.231	11.75	74	21 Jun '24	0.299	28.25	54	-0.00	0.07	-16.50
21	ADBE	504.60	515.00	12 Apr '24	0.227	15.95	378	21 Jun '24	0.296	33.40	13	-0.00	0.07	-17.45
22	ADBE	504.60	515.00	19 Apr '24	0.229	17.55	73	21 Jun '24	0.296	33.40	13	-0.00	0.07	-15.85
23	ADBE	504.60	510.00	19 Apr '24	0.232	14.70	62	21 Jun '24	0.297	30.80	8	-0.00	0.07	-16.10
24	ADBE	504.60	500.00	12 Apr '24	0.235	7.85	61	21 Jun '24	0.300	25.90	187	-0.00	0.07	-18.05
25	ADBE	504.60	535.00	3 May '24	0.220	36.20	2	19 Jul '24	0.282	47.80	0	-0.00	0.06	-11.60
26	ADBE	504.60	510.00	12 Apr '24	0.236	13.10	15	21 Jun '24	0.297	30.80	8	-0.00	0.06	-17.70
27	ADBE	504.60	510.00	3 May '24	0.225	19.60	0	19 Jul '24	0.286	33.40	1	-0.00	0.06	-13.80
28	ADBE	504.60	540.00	17 May '24	0.234	42.30	8	19 Jul '24	0.295	47.60	0	-0.00	0.06	-5.30
29	ADBE	504.60	505.00	26 Apr '24	0.239	15.60	29	21 Jun '24	0.299	28.25	54	-0.00	0.06	-12.65
30	ADBE	504.60	560.00	17 May '24	0.214	61.75	14	19 Jul '24	0.274	63.05	1	-0.00	0.06	-1.30
31	ADBE	504.60	520.00	12 Apr '24	0.235	20.10	105	21 Jun '24	0.294	36.20	7	-0.00	0.06	-16.10
32	ADBE	504.60	525.00	26 Apr '24	0.234	26.80	1	21 Jun '24	0.293	39.10	6	-0.00	0.06	-12.30
33	ADBE	504.60	510.00	26 Apr '24	0.238	18.25	3	21 Jun '24	0.297	30.80	8	-0.00	0.06	-12.55
34	ADBE	504.60	500.00	26 Apr '24	0.245	11.80	21	21 Jun '24	0.300	25.90	187	-0.00	0.05	-14.10
35	ADBE	504.60	545.00	26 Apr '24	0.229	43.85	1	21 Jun '24	0.284	50.70	2	-0.00	0.05	-6.85
36	ADBE	504.60	550.00	17 May '24	0.228	49.90	10	19 Jul '24	0.282	57.55	0	-0.00	0.05	-7.65
37	ADBE	504.60	515.00	26 Apr '24	0.247	20.75	1	21 Jun '24	0.296	33.40	13	-0.00	0.05	-12.65
38	ADBE	504.60	560.00	19 Apr '24	0.239	59.40	12	21 Jun '24	0.287	62.80	7	-0.00	0.05	-3.40
39	ADBE	504.60	590.00	19 Jul '24	0.251	90.20	0	20 Sep '24	0.299	92.95	0	-0.00	0.05	-2.75
40	ADBE	504.60	530.00	26 Apr '24	0.244	34.00	5	21 Jun '24	0.291	42.10	20	-0.00	0.05	-8.10
41	ADBE	504.60	520.00	26 Apr '24	0.248	23.30	0	21 Jun '24	0.294	36.20	7	-0.00	0.05	-12.90
42	ADBE	504.60	515.00	17 May '24	0.240	23.85	3	19 Jul '24	0.286	36.05	2	-0.00	0.05	-12.20
43	ADBE	504.60	505.00	3 May '24	0.243	16.90	16	19 Jul '24	0.288	30.95	1	-0.00	0.05	-14.05
44	ADBE	504.60	585.00	19 Jul '24	0.251	86.30	0	20 Sep '24	0.296	88.95	0	-0.00	0.05	-2.65
45	ADBE	504.60	520.00	3 May '24	0.240	24.80	0	19 Jul '24	0.285	38.80	3	-0.00	0.05	-14.00
46	ADBE	504.60	535.00	17 May '24	0.237	37.05	5	19 Jul '24	0.282	47.80	0	-0.00	0.05	-10.75
47	ADBE	504.60	570.00	17 May '24	0.214	69.10	0	19 Jul '24	0.259	70.80	0	-0.00	0.04	-1.70
48	ADBE	504.60	510.00	17 May '24	0.242	21.00	46	19 Jul '24	0.286	33.40	1	-0.00	0.04	-12.40
49	ADBE	504.60	505.00	17 May '24	0.244	18.40	85	19 Jul '24	0.288	30.95	1	-0.00	0.04	-12.55
50	ADBE	504.60	525.00	17 May '24	0.240	30.05	11	19 Jul '24	0.284	41.70	0	-0.00	0.04	-11.65
51	ADBE	504.60	500.00	3 May '24	0.245	14.15	14	19 Jul '24	0.289	28.55	16	-0.00	0.04	-14.40
52	ADBE	504.60	520.00	17 May '24	0.241	26.85	10	19 Jul '24	0.285	38.80	3	-0.00	0.04	-11.95
53	ADBE	504.60	570.00	19 Jul '24	0.259	74.35	0	20 Sep '24	0.302	76.30	2	-0.00	0.04	-1.95
54	ADBE	504.60	530.00	17 May '24	0.240	33.45	1	19 Jul '24	0.282	44.65	0	-0.00	0.04	-11.20
55	ADBE	504.60	550.00	12 Apr '24	0.230	49.75	3	21 Jun '24	0.272	53.50	0	-0.00	0.04	-3.75
56	ADBE	504.60	500.00	17 May '24	0.246	16.05	59	19 Jul '24	0.289	28.55	16	-0.00	0.04	-12.50
57	ADBE	504.60	580.00	26 Apr '24	0.237	78.90	0	21 Jun '24	0.278	76.35	0	1.00	0.04	2.55
58	ADBE	504.60	550.00	26 Apr '24	0.232	49.70	11	21 Jun '24	0.272	53.50	0	-0.00	0.04	-3.80
59	ADBE	504.60	540.00	26 Apr '24	0.244	41.00	0	21 Jun '24	0.284	48.40	1	-0.00	0.04	-7.40
60	ADBE	504.60	600.00	18 Oct '24	0.302	105.45	0	20 Dec '24	0.337	106.60	0	-0.00	0.04	-1.15
61	ADBE	504.60	530.00	3 May '24	0.248	33.10	0	19 Jul '24	0.282	44.65	0	-0.00	0.03	-11.55
62	ADBE	504.60	565.00	26 Apr '24	0.244	64.85	1	21 Jun '24	0.274	65.10	0	-0.00	0.03	-0.25
63	ADBE	504.60	520.00	18 Oct '24	0.301	50.75	10	20 Dec '24	0.331	53.60	9	-0.00	0.03	-2.85
64	ADBE	504.60	590.00	18 Oct '24	0.299	97.10	0	20 Dec '24	0.329	99.20	0	-0.00	0.03	-2.10
65	ADBE	504.60	600.00	16 Aug '24	0.272	101.20	0	18 Oct '24	0.302	100.90	0	1.00	0.03	0.30
66	ADBE	504.60	625.00	19 Jul '24	0.274	124.70	0	20 Sep '24	0.303	121.60	0	1.00	0.03	3.10
67	ADBE	504.60	595.00	19 Jul '24	0.269	95.70	0	20 Sep '24	0.298	96.50	0	-0.00	0.03	-0.80
68	ADBE	504.60	560.00	17 Jan '25	0.317	81.85	0	21 Mar '25	0.346	83.35	0	-0.00	0.03	-1.50
69	ADBE	504.60	660.00	18 Oct '24	0.329	158.35	0	20 Dec '24	0.357	156.25	0	1.00	0.03	2.10
70	ADBE	504.60	550.00	18 Oct '24	0.296	69.30	0	20 Dec '24	0.323	69.85	2	-0.00	0.03	-0.55
71	ADBE	504.60	620.00	18 Oct '24	0.304	121.85	0	20 Dec '24	0.330	120.50	0	1.00	0.03	1.35
72	ADBE	504.60	570.00	16 Aug '24	0.274	76.50	0	18 Oct '24	0.300	78.50	0	-0.00	0.03	-2.00
73	ADBE	504.60	620.00	16 Aug '24	0.277	118.45	0	18 Oct '24	0.304	116.85	0	1.00	0.03	1.60
74	ADBE	504.60	605.00	19 Jul '24	0.270	104.40	0	20 Sep '24	0.296	104.50	0	-0.00	0.03	-0.10
75	ADBE	504.60	500.00	16 Aug '24	0.289	31.95	5	18 Oct '24	0.315	36.50	1	-0.00	0.03	-4.55
76	ADBE	504.60	560.00	18 Oct '24	0.303	75.35	0	20 Dec '24	0.328	79.00	0	-0.00	0.03	-3.65
77	ADBE	504.60	560.00	16 Aug '24	0.278	69.40	0	18 Oct '24	0.303	72.90	0	-0.00	0.03	-3.50
78	ADBE	504.60	515.00	3 May '24	0.262	24.40	0	19 Jul '24	0.286	36.05	2	-0.00	0.02	-11.65
79	ADBE	504.60	585.00	17 May '24	0.227	84.60	0	19 Jul '24	0.251	82.60	0	1.00	0.02	2.00
80	ADBE	504.60	550.00	19 Apr '24	0.248	48.35	24	21 Jun '24	0.272	53.50	0	-0.00	0.02	-5.15
81	ADBE	504.60	640.00	17 Jan '25	0.348	143.10	0	21 Mar '25	0.372	140.20	0	1.00	0.02	2.90
82	ADBE	504.60	550.00	17 Jan '25	0.324	75.75	1	21 Mar '25	0.348	78.70	0	-0.00	0.02	-2.95
83	ADBE	504.60	565.00	19 Jul '24	0.274	70.90	0	20 Sep '24	0.297	73.75	0	-0.00	0.02	-2.85
84	ADBE	504.60	510.00	18 Oct '24	0.304	46.25	1	20 Dec '24	0.327	50.40	1	-0.00	0.02	-4.15
85	ADBE	504.60	575.00	19 Jul '24	0.268	78.35	0	20 Sep '24	0.291	79.60	0	-0.00	0.02	-1.25
86	ADBE	504.60	590.00	17 Jan '25	0.332	103.60	0	21 Mar '25	0.355	104.40	0	-0.00	0.02	-0.80
87	ADBE	504.60	540.00	18 Oct '24	0.299	62.95	0	20 Dec '24	0.321	64.60	0	-0.00	0.02	-1.65
88	ADBE	504.60	520.00	19 Jul '24	0.285	39.30	3	20 Sep '24	0.307	46.60	0	-0.00	0.02	-7.30
89	ADBE	504.60	530.00	16 Aug '24	0.283	48.05	5	18 Oct '24	0.306	52.95	0	-0.00	0.02	-4.90
90	ADBE	504.60	560.00	19 Jul '24	0.274	67.10	1	20 Sep '24	0.295	69.50	0	-0.00	0.02	-2.40
91	ADBE	504.60	600.00	17 Jan '25	0.332	110.65	0	21 Mar '25	0.353	109.55	0	1.00	0.02	1.10
92	ADBE	504.60	550.00	16 Aug '24	0.275	61.30	0	18 Oct '24	0.296	63.60	0	-0.00	0.02	-2.30
93	ADBE	504.60	550.00	19 Jul '24	0.282	59.30	0	20 Sep '24	0.302	64.50	0	-0.00	0.02	-5.20
94	ADBE	504.60	530.00	19 Jul '24	0.282	45.20	0	20 Sep '24	0.303	50.75	0	-0.00	0.02	-5.55
95	ADBE	504.60	570.00	18 Oct '24	0.300	82.90	0	20 Dec '24	0.321	84.10	0	-0.00	0.02	-1.20
96	ADBE	504.60	530.00	17 Jan '25	0.325	65.10	16	21 Mar '25	0.345	67.30	0	-0.00	0.02	-2.20
97	ADBE	504.60	610.00	19 Jul '24	0.278	109.40	0	20 Sep '24	0.299	108.50	0	1.00	0.02	0.90
98	ADBE	504.60	500.00	19 Jul '24	0.289	28.95	16	20 Sep '24	0.309	36.65	0	-0.00	0.02	-7.70
99	ADBE	504.60	590.00	16 Aug '24	0.279	92.15	0	18 Oct '24	0.299	93.30	0	-0.00	0.02	-1.15
100	ADBE	504.60	580.00	19 Jul '24	0.267	82.75	1	20 Sep '24	0.287	83.60	0	-0.00	0.02	-0.85

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.

Option Spread Screener Report Date: 03-28 03-27 03-26 03-25 03-22 03-21

Option Spread Screener Report Date: