Tour v492
ADBE
ADOBE INC
$260.24 +0.35%
$261.15 (+0.35%)🌙
as of 08/06 06:15 PM
(8/5 18:23) ◀
|
Thursday, August 6, 2026 (6:15pm)
January 2026
|
▶
◀ 8/6 18:15

Option Volume

Detail
ℹ
Current (08/06) 35,857
Calls: 25,230 (70%)
Puts: 10,627 (30%)
Prior (08/05) 31,754
Calls: 21,821 (69%)
Puts: 9,933 (31%)
Current vs Prior +12.92%
Calls: +15.62% (Calls)
Puts: +6.99% (Puts)
Prior 7-Day Total 335,401
Calls: 209,322 (62%)
Puts: 126,079 (38%)
Prior 7-Day Average 47,914
Calls: 29,903 (62%)
Puts: 18,011 (38%)
Current vs Prior 7-Day Avg -25.16%
Calls: -15.63%
Puts: -41.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $56.77M
Calls: $36.49M (64%)
Puts: $20.29M (36%)
Prior (08/05) $45.04M
Calls: $37.01M (82%)
Puts: $8.03M (18%)
Current vs Prior +26.05%
Calls: -1.41%
Puts: +152.55%
Prior 7-Day Total $345.95M
Calls: $231.62M (67%)
Puts: $114.33M (33%)
Prior 7-Day Average $49.42M
Calls: $33.09M (67%)
Puts: $16.33M (33%)
Current vs Prior 7-Day Avg +14.88%
Calls: +10.27%
Puts: +24.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.42
Prior (08/05) 0.46
Current vs Prior -7.47%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg -30.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 369,754
Calls: 262,423 (71%)
Puts: 107,331 (29%)
Prior (08/05) 389,313
Calls: 267,742 (69%)
Puts: 121,571 (31%)
Current vs Prior -5.02%
Prior 7-Day Total 3,100,834
Calls: 2,113,337 (68%)
Puts: 987,497 (32%)
Prior 7-Day Average 442,976
Calls: 301,905 (68%)
Puts: 141,071 (32%)
Current vs Prior 7-Day Avg -16.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.24% | 6.59%9.25% | 16.34%
Prior 4.30% | 7.25%8.87% | 16.11%
Current vs Prior -24.82% | -9.15%+4.24% | +1.44%
Prior 7-Day Avg 4.76% | 7.59%9.89% | 16.82%
Current vs 7-Day Avg -32.09% | -13.28%-6.53% | -2.85%
Prior 7-Day Eod 4.30% | 7.25%8.87% | 16.11%
Current vs 7-Day Eod -24.82% | -9.15%+4.24% | +1.44%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.39% | 23.14%
Calls: 29.23% | 24.34%
Puts: 17.56% | 21.95%
Prior 23.39% | 23.14%
Calls: 29.23% | 24.34%
Puts: 17.56% | 21.95%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.39% | 23.14%
Calls: 29.23% | 24.34%
Puts: 17.56% | 21.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($36.49M). Extreme bullish P/C ratio of 0.42 - heavy call buying (25,230 calls vs 10,627 puts). Call-heavy open interest (262,423 calls vs 107,331 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 7.8%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 216.706.80$6.751.5%4350.381.2K
$275.00Aug 215.055.35$5.205.8%6580.323.4K
$240.00Sep 1831.0032.95$31.986.1%230.702.1K
$280.00Sep 1812.1012.90$12.506.4%1950.392.4K
$250.00Sep 1824.9526.95$25.957.7%410.623.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 189.6510.45$10.058.0%300.302.1K
$300.00Sep 1844.5048.75$46.639.1%20.73--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 741.0048.95$44.9817.7%11.00--
$220.00Aug 737.0043.00$40.0015.0%121.00204
$222.50Aug 733.6041.45$37.5320.9%31.00--
$225.00Aug 731.9538.60$35.2818.8%51.002.0K
$230.00Aug 726.0033.20$29.6024.3%121.00412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 717.8520.00$18.9311.4%210.9734
$275.00Aug 713.1519.10$16.1336.9%150.93--
$300.00Aug 2139.8545.00$42.4312.1%20.90--
$305.00Sep 1146.1553.00$49.5813.8%20.788
$300.00Sep 1844.5048.75$46.639.1%20.73--

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 15.7K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 71.511.83$1.6719.2%1.7K0.302.9K
$270.00Aug 70.480.87$0.6857.4%1.6K0.151.1K
$260.00Aug 73.253.65$3.4511.6%1.1K0.511.7K
$275.00Aug 215.055.35$5.205.8%6580.323.4K
$270.00Aug 216.706.80$6.751.5%4350.381.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$255.00Aug 71.201.52$1.3623.5%3380.26696
$215.00Aug 70.010.27$0.14185.7%2740.02799
$240.00Aug 70.050.17$0.11109.1%2690.031.5K
$235.00Aug 70.010.20$0.11172.7%2530.02542
$245.00Aug 70.120.29$0.2181.0%2400.05788

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 79.6%, max 255.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 7Sep 18181.1%56.4%221.4%4101
$225.00Aug 7Sep 18155.4%54.9%183.2%82.3K
$222.50Aug 7Aug 21132.4%50.6%161.6%453
$282.50Aug 7Aug 21131.2%52.0%152.5%15130
$220.00Aug 7Sep 18137.1%54.9%149.6%14204
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$212.50Aug 7Aug 21195.5%55.0%255.7%1523
$210.00Aug 7Sep 18185.7%55.4%235.3%702.0K
$215.00Aug 7Sep 18181.1%56.4%221.4%2971.2K
$225.00Aug 7Sep 18155.4%54.9%183.2%1691.2K
$220.00Aug 7Sep 18137.1%54.9%149.6%443.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 28.41, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$305.00Aug 21$0.22$4.78$0.2221.73$300.22
$285.00$287.50Aug 14$0.13$2.37$0.1318.23$285.13
$277.50$280.00Aug 7$0.14$2.36$0.1416.86$277.64
$292.50$295.00Aug 7$0.15$2.35$0.1515.67$292.65
$272.50$275.00Aug 7$0.19$2.31$0.1912.16$272.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$215.00Aug 21$0.17$4.83$0.1728.41$219.83
$225.00$220.00Aug 7$0.19$4.81$0.1925.32$224.81
$215.00$212.50Aug 21$0.12$2.38$0.1219.83$214.88
$230.00$225.00Sep 11$0.30$4.70$0.3015.67$229.70
$220.00$215.00Aug 14$0.31$4.69$0.3115.13$219.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 211 found (best R:R 59.00, avg 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$225.00Aug 28$14.75$14.75$0.2559.00$224.75
$237.50$240.00Aug 7$2.38$2.38$0.1219.83$239.88
$237.50$240.00Aug 14$2.37$2.37$0.1318.23$239.87
$220.00$225.00Sep 18$4.68$4.68$0.3214.62$224.68
$225.00$230.00Aug 14$4.67$4.67$0.3314.15$229.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$275.00$265.00Aug 7$9.81$9.81$0.1951.63$265.19
$300.00$275.00Aug 21$22.83$22.83$2.1710.52$277.17
$305.00$290.00Sep 11$12.30$12.30$2.704.56$292.70
$300.00$270.00Sep 18$22.03$22.03$7.972.76$277.97
$290.00$275.00Sep 11$10.48$10.48$4.522.32$279.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 57 found (avg debit $2.46, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 7Aug 14$0.30137.1%65.5%
$300.00Aug 7Aug 14$0.3294.5%54.8%
$282.50Aug 7Aug 14$0.47131.2%51.3%
$302.50Aug 7Aug 14$0.4999.5%61.8%
$310.00Aug 21Aug 28$0.5052.1%48.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 7Aug 14$0.17155.4%58.1%
$212.50Aug 7Aug 21$0.18195.5%55.0%
$210.00Aug 7Aug 14$0.28185.7%78.7%
$220.00Aug 7Aug 14$0.36137.1%65.5%
$227.50Aug 7Aug 14$0.42119.6%56.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 2.58% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 7$3.45$3.27$6.72$253.28$266.722.58%
$257.50Aug 7$4.85$2.05$6.90$250.60$264.402.65%
$255.00Aug 7$6.23$1.36$7.59$247.41$262.592.92%
$265.00Aug 7$1.67$6.32$7.99$257.01$272.993.07%
$252.50Aug 7$7.38$0.83$8.21$244.29$260.713.15%
$250.00Aug 7$9.70$0.57$10.27$239.73$260.273.95%
$247.50Aug 7$12.60$0.30$12.90$234.60$260.404.96%
$245.00Aug 7$14.30$0.21$14.51$230.49$259.515.58%
$257.50Aug 14$9.15$6.40$15.55$241.95$273.055.98%
$260.00Aug 14$7.82$7.93$15.75$244.25$275.756.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.48% of stock, avg 6.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$250.00Aug 7$0.68$0.57$1.25$248.75$271.25
$282.50$250.00Aug 7$0.90$0.57$1.47$248.53$283.97
$270.00$252.50Aug 7$0.68$0.83$1.51$250.99$271.51
$267.50$250.00Aug 7$1.16$0.57$1.73$248.27$269.23
$282.50$252.50Aug 7$0.90$0.83$1.73$250.77$284.23
$267.50$252.50Aug 7$1.16$0.83$1.99$250.51$269.49
$270.00$255.00Aug 7$0.68$1.36$2.04$252.96$272.04
$265.00$250.00Aug 7$1.67$0.57$2.24$247.76$267.24
$282.50$255.00Aug 7$0.90$1.36$2.26$252.74$284.76
$265.00$252.50Aug 7$1.67$0.83$2.50$250.00$267.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 244 found (best R:R 40.67, avg credit $3.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/235250/255Sep 4$4.88$0.1240.67$230.12$254.88
255/260275/280Sep 11$4.88$0.1240.67$255.12$279.88
235/240250/255Sep 18$4.82$0.1826.78$235.18$254.82
235/240260/265Sep 11$4.80$0.2024.00$235.20$264.80
240/242248/250Aug 14$2.39$0.1121.73$240.11$249.89
235/240265/270Sep 11$4.78$0.2221.73$235.22$269.78
238/240248/250Aug 14$2.37$0.1318.23$237.63$249.87
235/240255/260Sep 11$4.73$0.2717.52$235.27$259.73
250/255270/275Sep 11$4.73$0.2717.52$250.27$274.73
235/240275/280Sep 11$4.68$0.3214.63$235.32$279.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$260.00$265.00$270.00Aug 28$0.08$4.9261.50
$255.00$257.50$260.00Aug 14$0.05$2.4549.00
$260.00$262.50$265.00Aug 7$0.06$2.4440.67
$265.00$270.00$275.00Aug 28$0.14$4.8634.71
$290.00$295.00$300.00Aug 21$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Sep 4$0.05$4.9599.00
$220.00$225.00$230.00Sep 18$0.07$4.9370.43
$210.00$215.00$220.00Sep 4$0.11$4.8944.45
$240.00$245.00$250.00Aug 28$0.17$4.8328.41
$230.00$235.00$240.00Sep 18$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-2.57, 110 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$280.001:2Sep 4-$1.43$13.57
$285.00$300.001:2Sep 11-$4.77$10.23
$300.00$310.001:2Aug 28-$0.05$9.95
$300.00$310.001:2Sep 4-$1.01$8.99
$285.00$295.001:2Aug 28-$1.43$8.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$270.001:2Sep 18-$2.57$27.43
$275.00$260.001:2Sep 4-$4.40$10.60
$270.00$260.001:2Aug 21-$4.02$5.98
$265.00$260.001:2Aug 7-$0.22$4.78
$220.00$215.001:2Aug 21-$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 6.59%, avg 1.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$265.00Sep 18$17.150.501.8%6.59%8.42%12372
$270.00Sep 18$15.100.463.8%5.80%9.55%27838
$265.00Sep 11$13.550.501.8%5.21%7.04%10463
$275.00Sep 18$12.750.425.7%4.90%10.57%35441
$280.00Sep 18$12.100.397.6%4.65%12.24%1952.4K
$265.00Sep 4$11.600.481.8%4.46%6.29%1--
$270.00Sep 11$11.500.463.8%4.42%8.17%880
$285.00Sep 18$10.200.369.5%3.92%13.43%11364
$275.00Sep 11$9.750.415.7%3.75%9.42%3--
$265.00Aug 28$9.700.471.8%3.73%5.56%492

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 25,230
Total Puts 10,627
Put/Call Ratio 0.42
Net Difference 14,603

Prior's Put/Call Breakdown

Total Calls 21,821
Total Puts 9,933
Put/Call Ratio 0.46
Net Difference 11,888

Prior 7-Day Put/Call Summary

Total Calls 209,322
Total Puts 126,079
Average Put/Call Ratio 0.61
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All