ADBE - Options Database

ADBE

ADOBE INC

$234.74 -1.06%

$233.81 (-0.40%)🌙

as of 07/20 06:06 PM

(7/17 18:08) ◀

Monday, July 20, 2026 (6:06pm)

▶ (7/21 09:35)

◀ 7/20 18:06 ▶

Option Volume

Detail

ℹ

Current (07/20) 26,924

Calls: 16,755 (62%)

Puts: 10,169 (38%)

Prior (07/17) 78,880

Calls: 62,388 (79%)

Puts: 16,492 (21%)

Current vs Prior -65.87%

Calls: -73.14% (Calls)

Puts: -38.34% (Puts)

Prior 7-Day Total 355,236

Calls: 252,183 (71%)

Puts: 103,053 (29%)

Prior 7-Day Average 50,748

Calls: 36,026 (71%)

Puts: 14,721 (29%)

Current vs Prior 7-Day Avg -46.95%

Calls: -53.49%

Puts: -30.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $28.81M

Calls: $12.70M (44%)

Puts: $16.11M (56%)

Prior (07/17) $70.03M

Calls: $42.62M (61%)

Puts: $27.41M (39%)

Current vs Prior -58.87%

Calls: -70.21%

Puts: -41.22%

Prior 7-Day Total $313.98M

Calls: $160.64M (51%)

Puts: $153.34M (49%)

Prior 7-Day Average $44.85M

Calls: $22.95M (51%)

Puts: $21.91M (49%)

Current vs Prior 7-Day Avg -35.78%

Calls: -44.68%

Puts: -26.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.61

Prior (07/17) 0.26

Current vs Prior +129.59%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +39.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 640,312

Calls: 418,305 (65%)

Puts: 222,007 (35%)

Prior (07/17) 761,208

Calls: 502,598 (66%)

Puts: 258,610 (34%)

Current vs Prior -15.88%

Prior 7-Day Total 4,496,954

Calls: 3,009,234 (67%)

Puts: 1,487,720 (33%)

Prior 7-Day Average 642,422

Calls: 429,890 (67%)

Puts: 212,531 (33%)

Current vs Prior 7-Day Avg -0.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.40% | 7.71%12.26% | 17.59%

Prior 6.02% | 8.25%1.62% | 12.10%

Current vs Prior -10.26% | -6.57%+655.51% | +45.32%

Prior 7-Day Avg 4.28% | 6.82%4.02% | 12.63%

Current vs 7-Day Avg +26.18% | +13.03%+204.75% | +39.28%

Prior 7-Day Eod 6.02% | 8.25%1.62% | 12.10%

Current vs 7-Day Eod -10.26% | -6.57%+655.51% | +45.32%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.27% | 16.97%

Calls: 16.53% | 16.52%

Puts: 16.01% | 17.42%

Current vs 7-Day Avg -7.74% | -16.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 66% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 130% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 39 of results (avg 8.3%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$227.50	Jul 24	9.75	10.25	$10.00	5.0%	52	0.71	260
$230.00	Aug 14	14.60	15.35	$14.98	5.0%	44	0.59	389
$225.00	Jul 24	11.40	12.05	$11.73	5.5%	11	0.78	478
$230.00	Jul 24	8.10	8.65	$8.38	6.6%	116	0.65	981
$220.00	Aug 14	20.50	21.90	$21.20	6.6%	3	0.72	139

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 7	12.75	13.60	$13.18	6.4%	--	0.55	67
$260.00	Aug 21	28.50	30.45	$29.48	6.6%	6	0.73	431
$230.00	Aug 14	9.10	9.85	$9.48	7.9%	--	0.41	34
$235.00	Aug 7	10.00	10.85	$10.43	8.1%	4	0.48	26
$252.50	Aug 21	22.65	24.65	$23.65	8.5%	3	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.50	0.58	$0.54	14.8%	850	0.06	402

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 24	42.00	47.15	$44.58	11.6%	1	0.99	141
$195.00	Jul 24	37.70	42.40	$40.05	11.7%	--	0.99	168
$190.00	Jul 31	42.75	47.60	$45.18	10.7%	--	0.99	183
$200.00	Jul 24	33.20	36.70	$34.95	10.0%	192	0.99	104
$205.00	Jul 24	27.25	34.15	$30.70	22.5%	8	0.98	404

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$270.00	Jul 24	31.10	39.15	$35.13	22.9%	9	1.00	4
$260.00	Jul 24	21.60	29.30	$25.45	30.3%	--	0.92	10
$275.00	Aug 7	36.90	45.05	$40.97	19.9%	--	0.89	10
$275.00	Aug 14	39.50	45.80	$42.65	14.8%	--	0.86	56
$275.00	Aug 21	39.40	45.95	$42.68	15.3%	--	0.84	57

Most actively traded options today. High liquidity = easy entry/exit. 234 active (total vol 18.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	2.10	2.39	$2.25	12.9%	1.4K	0.26	1.1K
$250.00	Jul 24	1.28	1.48	$1.38	14.5%	933	0.17	957
$275.00	Aug 21	2.58	3.05	$2.82	16.7%	919	0.16	2.1K
$235.00	Jul 24	5.45	6.00	$5.73	9.6%	794	0.51	630
$240.00	Jul 24	3.50	3.85	$3.68	9.5%	605	0.38	846

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	0.50	0.58	$0.54	14.8%	850	0.06	402
$200.00	Aug 21	1.76	2.38	$2.07	30.0%	480	0.12	2.0K
$205.00	Aug 14	1.62	2.55	$2.09	44.5%	435	0.13	66
$200.00	Jul 24	0.02	0.14	$0.08	150.0%	377	0.01	902
$205.00	Jul 24	0.08	0.18	$0.13	76.9%	311	0.02	924

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 28.3%, max 75.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 21	86.0%	49.1%	75.2%	1	345
$195.00	Jul 24	Aug 28	78.2%	49.6%	57.6%	4	172
$267.50	Jul 24	Jul 31	84.2%	56.6%	48.8%	23	62
$280.00	Jul 24	Aug 28	84.1%	56.8%	48.0%	9	90
$275.00	Jul 24	Aug 28	72.3%	49.6%	45.8%	71	295

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 24	Aug 28	86.0%	53.6%	60.4%	52	763
$195.00	Jul 24	Aug 28	78.2%	49.6%	57.6%	40	597
$200.00	Jul 24	Aug 28	70.8%	49.2%	43.9%	500	1.1K
$205.00	Jul 24	Aug 28	65.8%	47.1%	39.6%	312	954
$210.00	Jul 24	Aug 28	64.0%	46.6%	37.3%	130	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 49.00, avg 4.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Aug 7	$0.15	$4.85	$0.15	32.33	$275.15
$275.00	$280.00	Jul 31	$0.24	$4.76	$0.24	19.83	$275.24
$267.50	$270.00	Jul 31	$0.14	$2.36	$0.14	16.86	$267.64
$265.00	$267.50	Jul 31	$0.17	$2.33	$0.17	13.71	$265.17
$255.00	$257.50	Jul 24	$0.18	$2.32	$0.18	12.89	$255.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Aug 7	$0.10	$4.90	$0.10	49.00	$194.90
$195.00	$190.00	Aug 14	$0.12	$4.88	$0.12	40.67	$194.88
$195.00	$190.00	Aug 28	$0.14	$4.86	$0.14	34.71	$194.86
$207.50	$205.00	Jul 31	$0.12	$2.38	$0.12	19.83	$207.38
$212.50	$210.00	Jul 24	$0.15	$2.35	$0.15	15.67	$212.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 99.00, avg 2.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 31	$4.85	$4.85	$0.15	32.33	$199.85
$205.00	$210.00	Aug 14	$4.85	$4.85	$0.15	32.33	$209.85
$220.00	$222.50	Jul 24	$2.40	$2.40	$0.10	24.00	$222.40
$217.50	$220.00	Aug 7	$2.40	$2.40	$0.10	24.00	$219.90
$190.00	$195.00	Aug 21	$4.72	$4.72	$0.28	16.86	$194.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$250.00	Jul 24	$9.90	$9.90	$0.10	99.00	$250.10
$270.00	$260.00	Jul 24	$9.68	$9.68	$0.32	30.25	$260.32
$245.00	$242.50	Jul 24	$2.20	$2.20	$0.30	7.33	$242.80
$265.00	$250.00	Aug 28	$13.17	$13.17	$1.83	7.20	$251.83
$250.00	$245.00	Jul 31	$4.37	$4.37	$0.63	6.94	$245.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $1.63, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 24	Jul 31	$0.18	78.2%	55.4%
$280.00	Jul 24	Jul 31	$0.34	84.1%	60.5%
$267.50	Jul 24	Jul 31	$0.41	84.2%	56.6%
$200.00	Jul 24	Jul 31	$0.43	70.8%	50.1%
$190.00	Jul 24	Jul 31	$0.60	86.0%	56.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.05	86.0%	56.2%
$195.00	Jul 24	Jul 31	$0.13	78.2%	55.4%
$200.00	Jul 24	Jul 31	$0.15	70.8%	50.1%
$202.50	Jul 24	Jul 31	$0.39	72.1%	55.0%
$205.00	Jul 24	Jul 31	$0.41	65.8%	51.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.77% of stock, avg 12.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Jul 24	$6.85	$4.35	$11.20	$221.30	$243.70	4.77%
$237.50	Jul 24	$4.58	$6.80	$11.38	$226.12	$248.88	4.85%
$235.00	Jul 24	$5.73	$5.83	$11.56	$223.44	$246.56	4.92%
$230.00	Jul 24	$8.38	$3.30	$11.68	$218.32	$241.68	4.98%
$240.00	Jul 24	$3.68	$8.38	$12.06	$227.94	$252.06	5.14%
$227.50	Jul 24	$10.00	$2.55	$12.55	$214.95	$240.05	5.35%
$242.50	Jul 24	$2.88	$10.23	$13.11	$229.39	$255.61	5.58%
$225.00	Jul 24	$11.73	$1.78	$13.51	$211.49	$238.51	5.76%
$245.00	Jul 24	$2.25	$12.43	$14.68	$230.32	$259.68	6.25%
$222.50	Jul 24	$13.73	$1.33	$15.06	$207.44	$237.56	6.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.52% of stock, avg 6.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 24	$1.79	$1.78	$3.57	$221.43	$251.07
$245.00	$225.00	Jul 24	$2.25	$1.78	$4.03	$220.97	$249.03
$247.50	$227.50	Jul 24	$1.79	$2.55	$4.34	$223.16	$251.84
$242.50	$225.00	Jul 24	$2.88	$1.78	$4.66	$220.34	$247.16
$245.00	$227.50	Jul 24	$2.25	$2.55	$4.80	$222.70	$249.80
$247.50	$230.00	Jul 24	$1.79	$3.30	$5.09	$224.91	$252.59
$242.50	$227.50	Jul 24	$2.88	$2.55	$5.43	$222.07	$247.93
$240.00	$225.00	Jul 24	$3.68	$1.78	$5.46	$219.54	$245.46
$245.00	$230.00	Jul 24	$2.25	$3.30	$5.55	$224.45	$250.55
$247.50	$232.50	Jul 24	$1.79	$4.35	$6.14	$226.36	$253.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 37.46, avg credit $3.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
235/240	245/250	Aug 14	$4.87	$0.13	37.46	$235.13	$249.87
210/215	220/225	Aug 28	$4.87	$0.13	37.46	$210.13	$224.87
205/210	215/220	Aug 21	$4.84	$0.16	30.25	$205.16	$219.84
200/205	210/215	Aug 14	$4.78	$0.22	21.73	$200.22	$214.78
225/230	235/240	Aug 28	$4.75	$0.25	19.00	$225.25	$239.75
190/192	200/205	Jul 31	$4.68	$0.32	14.63	$187.82	$204.68
200/205	210/215	Aug 7	$4.67	$0.33	14.15	$200.33	$214.67
210/212	218/220	Jul 24	$2.32	$0.18	12.89	$210.18	$219.82
195/200	205/210	Aug 28	$4.62	$0.38	12.16	$195.38	$209.62
210/212	220/225	Aug 21	$4.60	$0.40	11.50	$207.90	$224.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 14	$0.05	$4.95	99.00
$215.00	$220.00	$225.00	Aug 14	$0.07	$4.93	70.43
$260.00	$265.00	$270.00	Aug 21	$0.09	$4.91	54.56
$190.00	$195.00	$200.00	Jul 31	$0.10	$4.90	49.00
$230.00	$235.00	$240.00	Aug 28	$0.10	$4.90	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Aug 7	$0.08	$4.92	61.50
$195.00	$200.00	$205.00	Aug 21	$0.09	$4.91	54.56
$230.00	$232.50	$235.00	Jul 31	$0.05	$2.45	49.00
$192.50	$195.00	$197.50	Jul 24	$0.06	$2.44	40.67
$197.50	$200.00	$202.50	Jul 24	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-6.23, 103 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$275.00	1:2	Jul 24	-$0.05	$4.95
$275.00	$280.00	1:2	Jul 24	-$0.24	$4.76
$275.00	$280.00	1:2	Jul 31	-$0.28	$4.72
$270.00	$275.00	1:2	Aug 7	-$0.79	$4.21
$275.00	$280.00	1:2	Aug 7	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$255.00	1:2	Aug 7	-$6.23	$13.77
$265.00	$250.00	1:2	Aug 28	-$9.06	$5.94
$200.00	$195.00	1:2	Aug 7	-$0.10	$4.90
$195.00	$190.00	1:2	Aug 7	-$0.32	$4.68
$200.00	$195.00	1:2	Aug 14	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 77 found (best yield 6.18%, avg 1.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$235.00	Aug 28	$14.50	0.53	0.1%	6.18%	6.29%	262	82
$235.00	Aug 21	$12.70	0.52	0.1%	5.41%	5.52%	169	1.2K
$235.00	Aug 14	$12.00	0.52	0.1%	5.11%	5.22%	19	57
$240.00	Aug 28	$12.00	0.48	2.2%	5.11%	7.35%	6	36
$237.50	Aug 21	$11.40	0.50	1.2%	4.86%	6.03%	7	--
$240.00	Aug 21	$11.25	0.47	2.2%	4.79%	7.03%	95	1.9K
$235.00	Aug 7	$10.30	0.52	0.1%	4.39%	4.50%	1	352
$240.00	Aug 14	$10.05	0.46	2.2%	4.28%	6.52%	3	43
$242.50	Aug 21	$9.90	0.44	3.3%	4.22%	7.52%	3	--
$245.00	Aug 28	$9.55	0.42	4.4%	4.07%	8.44%	3	5

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 16,755

Total Puts 10,169

Put/Call Ratio 0.61

Net Difference 6,586

Prior's Put/Call Breakdown

Total Calls 62,388

Total Puts 16,492

Put/Call Ratio 0.26

Net Difference 45,896

Prior 7-Day Put/Call Summary

Total Calls 252,183

Total Puts 103,053

Average Put/Call Ratio 0.43

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card