ADBE - Options Database

ADBE

ADOBE INC

$227.16 -3.23%

$227.05 (-0.05%)🌙

as of 07/21 06:08 PM

(7/21 10:00) ◀

Tuesday, July 21, 2026 (6:08pm)

▶ (7/22 18:26)

◀ 7/21 18:08 ▶

Option Volume

Detail

ℹ

Current (07/21) 23,463

Calls: 14,364 (61%)

Puts: 9,099 (39%)

Prior (07/20) 26,924

Calls: 16,755 (62%)

Puts: 10,169 (38%)

Current vs Prior -12.85%

Calls: -14.27% (Calls)

Puts: -10.52% (Puts)

Prior 7-Day Total 340,939

Calls: 244,278 (72%)

Puts: 96,661 (28%)

Prior 7-Day Average 48,705

Calls: 34,896 (72%)

Puts: 13,808 (28%)

Current vs Prior 7-Day Avg -51.83%

Calls: -58.84%

Puts: -34.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $16.07M

Calls: $10.06M (63%)

Puts: $6.01M (37%)

Prior (07/20) $28.81M

Calls: $12.70M (44%)

Puts: $16.11M (56%)

Current vs Prior -44.21%

Calls: -20.76%

Puts: -62.69%

Prior 7-Day Total $283.70M

Calls: $159.45M (56%)

Puts: $124.25M (44%)

Prior 7-Day Average $40.53M

Calls: $22.78M (56%)

Puts: $17.75M (44%)

Current vs Prior 7-Day Avg -60.35%

Calls: -55.83%

Puts: -66.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.63

Prior (07/20) 0.61

Current vs Prior +4.37%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg +49.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 650,683

Calls: 424,663 (65%)

Puts: 226,020 (35%)

Prior (07/20) 640,312

Calls: 418,305 (65%)

Puts: 222,007 (35%)

Current vs Prior +1.62%

Prior 7-Day Total 4,405,684

Calls: 2,940,035 (67%)

Puts: 1,465,649 (33%)

Prior 7-Day Average 629,383

Calls: 420,005 (67%)

Puts: 209,378 (33%)

Current vs Prior 7-Day Avg +3.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.91% | 7.47%11.88% | 17.89%

Prior 5.40% | 7.71%12.26% | 17.59%

Current vs Prior -9.13% | -3.06%-3.13% | +1.71%

Prior 7-Day Avg 4.60% | 7.10%4.95% | 13.33%

Current vs 7-Day Avg +6.79% | +5.33%+140.03% | +34.19%

Prior 7-Day Eod 5.40% | 7.71%12.26% | 17.59%

Current vs 7-Day Eod -9.13% | -3.06%-3.13% | +1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.39% | 23.14%

Calls: 29.23% | 24.34%

Puts: 17.56% | 21.95%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +55.83% | +63.77%

Prior 7-Day Avg 15.85% | 16.02%

Calls: 16.04% | 15.15%

Puts: 15.66% | 16.90%

Current vs 7-Day Avg +47.57% | +44.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($10.06M). Bullish P/C ratio of 0.63. Call-heavy open interest (424,663 calls vs 226,020 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 BEARISH

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 34 of results (avg 8.2%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	5.40	5.60	$5.50	3.6%	120	0.29	1.9K
$227.50	Jul 24	4.75	5.10	$4.93	7.1%	287	0.50	252
$230.00	Aug 14	10.45	11.25	$10.85	7.4%	63	0.49	354
$217.50	Jul 31	13.15	14.20	$13.68	7.7%	2	0.71	11
$210.00	Aug 14	21.40	23.25	$22.33	8.3%	--	0.75	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	11.20	11.80	$11.50	5.2%	152	0.44	1.5K
$250.00	Aug 14	25.80	27.20	$26.50	5.3%	--	0.74	147
$235.00	Jul 31	12.05	12.80	$12.43	6.0%	3	0.64	74
$235.00	Jul 24	9.60	10.25	$9.93	6.5%	10	0.71	305
$235.00	Aug 7	13.95	14.95	$14.45	6.9%	2	0.59	30

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. 100 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	39.95	45.55	$42.75	13.1%	--	0.99	63
$192.50	Jul 24	30.80	38.70	$34.75	22.7%	1	0.99	--
$190.00	Jul 24	33.10	41.25	$37.17	21.9%	1	0.99	141
$195.00	Jul 24	29.55	34.30	$31.92	14.9%	--	0.99	168
$200.00	Jul 24	25.30	29.25	$27.28	14.5%	142	0.98	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	30.35	36.90	$33.63	19.5%	--	1.00	10
$257.50	Jul 24	26.50	34.45	$30.48	26.1%	2	0.94	--
$250.00	Jul 24	20.60	25.55	$23.08	21.4%	53	0.93	12
$247.50	Jul 24	18.15	24.05	$21.10	28.0%	7	0.91	1
$245.00	Jul 24	16.90	19.20	$18.05	12.7%	--	0.89	259

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 15.0K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.21	1.37	$1.29	12.4%	1.0K	0.18	914
$230.00	Jul 24	3.60	4.00	$3.80	10.5%	794	0.42	986
$235.00	Jul 24	2.12	2.37	$2.25	11.1%	391	0.29	1.1K
$245.00	Jul 24	0.60	0.80	$0.70	28.6%	347	0.11	1.6K
$250.00	Jul 24	0.32	0.45	$0.39	33.3%	335	0.07	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 24	2.60	3.05	$2.83	15.9%	946	0.34	422
$215.00	Jul 24	0.95	1.13	$1.04	17.3%	594	0.15	1.4K
$225.00	Jul 24	3.65	4.05	$3.85	10.4%	560	0.42	488
$220.00	Jul 24	1.96	2.21	$2.09	12.0%	532	0.27	756
$215.00	Aug 7	4.25	5.00	$4.63	16.2%	404	0.29	112

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 39.1%, max 93.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	90.8%	48.5%	87.5%	--	147
$190.00	Jul 24	Aug 21	91.4%	50.2%	81.9%	1	345
$270.00	Jul 24	Aug 28	82.5%	48.3%	70.8%	37	754
$267.50	Jul 24	Jul 31	98.7%	58.4%	69.0%	5	73
$257.50	Jul 24	Aug 21	77.0%	46.5%	65.6%	148	431

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	90.8%	46.9%	93.5%	5	2.9K
$190.00	Jul 24	Aug 28	91.4%	48.2%	89.4%	36	802
$195.00	Jul 24	Aug 28	78.4%	46.0%	70.2%	64	599
$260.00	Jul 24	Aug 21	79.2%	49.9%	58.8%	20	440
$197.50	Jul 24	Jul 31	82.8%	53.5%	54.8%	9	221

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 168 found (best R:R 40.67, avg 4.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 7	$0.18	$4.82	$0.18	26.78	$260.18
$260.00	$265.00	Aug 28	$0.24	$4.76	$0.24	19.83	$260.24
$242.50	$245.00	Aug 21	$0.13	$2.37	$0.13	18.23	$242.63
$245.00	$247.50	Jul 24	$0.15	$2.35	$0.15	15.67	$245.15
$255.00	$257.50	Jul 31	$0.15	$2.35	$0.15	15.67	$255.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Jul 31	$0.12	$4.88	$0.12	40.67	$194.88
$190.00	$185.00	Aug 7	$0.15	$4.85	$0.15	32.33	$189.85
$207.50	$205.00	Jul 24	$0.10	$2.40	$0.10	24.00	$207.40
$195.00	$190.00	Aug 7	$0.28	$4.72	$0.28	16.86	$194.72
$190.00	$185.00	Aug 14	$0.29	$4.71	$0.29	16.24	$189.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 212 found (best R:R 65.67, avg 1.92)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$200.00	Aug 7	$9.85	$9.85	$0.15	65.67	$199.85
$195.00	$200.00	Jul 31	$4.85	$4.85	$0.15	32.33	$199.85
$190.00	$195.00	Jul 31	$4.77	$4.77	$0.23	20.74	$194.77
$195.00	$200.00	Jul 24	$4.64	$4.64	$0.36	12.89	$199.64
$215.00	$217.50	Aug 7	$2.30	$2.30	$0.20	11.50	$217.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$265.00	Aug 21	$4.55	$4.55	$0.45	10.11	$265.45
$255.00	$245.00	Aug 7	$8.82	$8.82	$1.18	7.47	$246.18
$245.00	$242.50	Jul 31	$2.20	$2.20	$0.30	7.33	$242.80
$245.00	$242.50	Aug 21	$2.12	$2.12	$0.38	5.58	$242.88
$260.00	$255.00	Aug 21	$4.22	$4.22	$0.78	5.41	$255.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.61, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$267.50	Jul 24	Jul 31	$0.16	98.7%	58.4%
$270.00	Jul 24	Jul 31	$0.19	82.5%	55.0%
$185.00	Jul 24	Jul 31	$0.30	90.8%	70.0%
$265.00	Jul 24	Jul 31	$0.37	79.5%	56.5%
$262.50	Jul 24	Jul 31	$0.52	75.4%	57.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.09	91.4%	55.4%
$195.00	Jul 24	Jul 31	$0.22	78.4%	52.9%
$197.50	Jul 24	Jul 31	$0.27	82.8%	53.5%
$185.00	Jul 24	Jul 31	$0.33	90.8%	70.0%
$200.00	Jul 24	Jul 31	$0.52	70.4%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 4.36% of stock, avg 11.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$225.00	Jul 24	$6.05	$3.85	$9.90	$215.10	$234.90	4.36%
$227.50	Jul 24	$4.93	$5.10	$10.03	$217.47	$237.53	4.42%
$222.50	Jul 24	$7.55	$2.83	$10.38	$212.12	$232.88	4.57%
$230.00	Jul 24	$3.80	$6.58	$10.38	$219.62	$240.38	4.57%
$232.50	Jul 24	$2.90	$8.20	$11.10	$221.40	$243.60	4.89%
$220.00	Jul 24	$9.13	$2.09	$11.22	$208.78	$231.22	4.94%
$235.00	Jul 24	$2.25	$9.93	$12.18	$222.82	$247.18	5.36%
$217.50	Jul 24	$11.38	$1.47	$12.85	$204.65	$230.35	5.66%
$237.50	Jul 24	$1.69	$11.83	$13.52	$223.98	$251.02	5.95%
$215.00	Jul 24	$13.48	$1.04	$14.52	$200.48	$229.52	6.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.22% of stock, avg 6.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.29	$1.47	$2.76	$214.74	$242.76
$237.50	$217.50	Jul 24	$1.69	$1.47	$3.16	$214.34	$240.66
$240.00	$220.00	Jul 24	$1.29	$2.09	$3.38	$216.62	$243.38
$235.00	$217.50	Jul 24	$2.25	$1.47	$3.72	$213.78	$238.72
$237.50	$220.00	Jul 24	$1.69	$2.09	$3.78	$216.22	$241.28
$240.00	$222.50	Jul 24	$1.29	$2.83	$4.12	$218.38	$244.12
$235.00	$220.00	Jul 24	$2.25	$2.09	$4.34	$215.66	$239.34
$232.50	$217.50	Jul 24	$2.90	$1.47	$4.37	$213.13	$236.87
$237.50	$222.50	Jul 24	$1.69	$2.83	$4.52	$217.98	$242.02
$232.50	$220.00	Jul 24	$2.90	$2.09	$4.99	$215.01	$237.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 26.78, avg credit $2.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 28	$4.82	$0.18	26.78	$205.18	$219.82
215/220	230/235	Aug 28	$4.79	$0.21	22.81	$215.21	$234.79
195/200	205/210	Aug 28	$4.73	$0.27	17.52	$195.27	$209.73
210/212	215/218	Jul 24	$2.36	$0.14	16.86	$210.14	$217.36
215/218	220/222	Jul 31	$2.36	$0.14	16.86	$215.14	$222.36
205/208	218/220	Jul 24	$2.35	$0.15	15.67	$205.15	$219.85
212/215	218/220	Jul 31	$2.35	$0.15	15.67	$212.65	$219.85
210/212	215/218	Jul 31	$2.34	$0.16	14.62	$210.16	$217.34
200/205	210/215	Aug 21	$4.66	$0.34	13.71	$200.34	$214.66
220/225	230/235	Aug 28	$4.66	$0.34	13.71	$220.34	$234.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 14	$0.07	$4.93	70.43
$255.00	$260.00	$265.00	Aug 14	$0.11	$4.89	44.45
$240.00	$245.00	$250.00	Aug 28	$0.13	$4.87	37.46
$242.50	$245.00	$247.50	Jul 24	$0.07	$2.43	34.71
$247.50	$250.00	$252.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 14	$0.06	$4.94	82.33
$215.00	$220.00	$225.00	Aug 14	$0.08	$4.92	61.50
$225.00	$230.00	$235.00	Aug 28	$0.08	$4.92	61.50
$230.00	$232.50	$235.00	Jul 31	$0.05	$2.45	49.00
$205.00	$207.50	$210.00	Jul 24	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-1.63, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$270.00	1:2	Aug 7	-$0.36	$4.64
$265.00	$270.00	1:2	Aug 14	-$0.91	$4.09
$255.00	$260.00	1:2	Aug 7	-$0.94	$4.06
$260.00	$265.00	1:2	Aug 7	-$1.22	$3.78
$265.00	$270.00	1:2	Aug 21	-$1.28	$3.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 28	-$1.63	$23.37
$195.00	$190.00	1:2	Jul 31	-$0.06	$4.94
$190.00	$185.00	1:2	Aug 7	-$0.15	$4.85
$195.00	$190.00	1:2	Aug 7	-$0.17	$4.83
$200.00	$195.00	1:2	Aug 7	-$0.17	$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 74 found (best yield 5.39%, avg 1.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$12.25	0.51	1.2%	5.39%	6.64%	202	217
$227.50	Aug 21	$12.05	0.53	0.1%	5.30%	5.45%	68	6
$230.00	Aug 21	$11.20	0.50	1.2%	4.93%	6.18%	218	1.4K
$230.00	Aug 14	$10.45	0.49	1.2%	4.60%	5.85%	63	354
$235.00	Aug 28	$10.05	0.45	3.5%	4.42%	7.88%	70	250
$227.50	Aug 7	$9.70	0.52	0.1%	4.27%	4.42%	18	1
$232.50	Aug 21	$9.65	0.47	2.4%	4.25%	6.60%	3	20
$235.00	Aug 21	$8.75	0.44	3.5%	3.85%	7.30%	53	1.2K
$237.50	Aug 21	$8.60	0.42	4.5%	3.79%	8.34%	34	7
$230.00	Aug 7	$8.45	0.48	1.2%	3.72%	4.97%	38	540

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 14,364

Total Puts 9,099

Put/Call Ratio 0.63

Net Difference 5,265

Prior's Put/Call Breakdown

Total Calls 16,755

Total Puts 10,169

Put/Call Ratio 0.61

Net Difference 6,586

Prior 7-Day Put/Call Summary

Total Calls 244,278

Total Puts 96,661

Average Put/Call Ratio 0.42

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