ADBE - Options Database

ADBE

ADOBE INC

$218.36 -3.87%

$219.38 (+0.46%)🌙

as of 07/22 06:26 PM

(7/21 18:08) ◀

Wednesday, July 22, 2026 (6:26pm)

▶ (7/23 18:09)

◀ 7/22 18:26 ▶

Option Volume

Detail

ℹ

Current (07/22) 25,323

Calls: 15,294 (60%)

Puts: 10,029 (40%)

Prior (07/21) 23,463

Calls: 14,364 (61%)

Puts: 9,099 (39%)

Current vs Prior +7.93%

Calls: +6.47% (Calls)

Puts: +10.22% (Puts)

Prior 7-Day Total 312,940

Calls: 223,360 (71%)

Puts: 89,580 (29%)

Prior 7-Day Average 44,705

Calls: 31,908 (71%)

Puts: 12,797 (29%)

Current vs Prior 7-Day Avg -43.36%

Calls: -52.07%

Puts: -21.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $22.86M

Calls: $11.88M (52%)

Puts: $10.98M (48%)

Prior (07/21) $16.07M

Calls: $10.06M (63%)

Puts: $6.01M (37%)

Current vs Prior +42.25%

Calls: +18.11%

Puts: +82.66%

Prior 7-Day Total $269.42M

Calls: $154.72M (57%)

Puts: $114.70M (43%)

Prior 7-Day Average $38.49M

Calls: $22.10M (57%)

Puts: $16.39M (43%)

Current vs Prior 7-Day Avg -40.60%

Calls: -46.24%

Puts: -32.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.66

Prior (07/21) 0.63

Current vs Prior +3.52%

Prior 7-Day Average 0.45

Current vs Prior 7-Day Avg +45.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 321,203

Calls: 234,044 (73%)

Puts: 87,159 (27%)

Prior (07/21) 650,683

Calls: 424,663 (65%)

Puts: 226,020 (35%)

Current vs Prior -50.64%

Prior 7-Day Total 4,312,231

Calls: 2,870,241 (67%)

Puts: 1,441,990 (33%)

Prior 7-Day Average 616,033

Calls: 410,034 (67%)

Puts: 205,998 (33%)

Current vs Prior 7-Day Avg -47.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.28% | 7.14%12.01% | 18.06%

Prior 4.91% | 7.47%11.88% | 17.89%

Current vs Prior -12.76% | -4.42%+1.14% | +0.96%

Prior 7-Day Avg 4.61% | 7.16%5.96% | 14.09%

Current vs 7-Day Avg -7.16% | -0.16%+101.57% | +28.20%

Prior 7-Day Eod 4.91% | 7.47%11.88% | 17.89%

Current vs 7-Day Eod -12.76% | -4.42%+1.14% | +0.96%

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 16.63% | 16.36%

Calls: 17.57% | 15.48%

Puts: 15.68% | 17.25%

Current vs 7-Day Avg +40.67% | +41.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. Call-heavy open interest (234,044 calls vs 87,159 puts) suggests bullish positioning. Declining open interest (down 51%) indicates positions being closed.

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

🎯

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 37 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	11.70	12.45	$12.08	6.2%	49	0.51	2.7K
$210.00	Jul 31	11.85	12.75	$12.30	7.3%	11	0.71	120
$212.50	Jul 24	7.35	7.95	$7.65	7.8%	21	0.73	29
$205.00	Aug 21	19.65	21.30	$20.48	8.1%	87	0.70	472
$205.00	Aug 14	18.45	20.00	$19.23	8.1%	10	0.72	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.30	19.25	$18.77	5.1%	17	0.61	1.4K
$230.00	Jul 31	13.75	14.60	$14.18	6.0%	5	0.71	171
$240.00	Aug 14	24.00	25.50	$24.75	6.1%	2	0.74	--
$235.00	Aug 7	19.05	20.25	$19.65	6.1%	2	0.73	--
$217.50	Aug 21	11.10	11.80	$11.45	6.1%	41	0.46	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 24	0.56	0.63	$0.60	11.7%	116	0.11	379

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	29.55	38.05	$33.80	25.1%	1	0.99	--
$175.00	Jul 24	41.25	48.05	$44.65	15.2%	1	0.99	--
$192.50	Jul 24	24.45	30.30	$27.38	21.4%	1	0.98	1
$187.50	Jul 24	28.20	35.30	$31.75	22.4%	1	0.96	--
$190.00	Jul 24	24.85	32.85	$28.85	27.7%	3	0.96	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 24	27.35	34.80	$31.08	24.0%	80	1.00	26
$252.50	Jul 24	29.85	38.05	$33.95	24.2%	2	1.00	--
$245.00	Jul 24	22.30	30.35	$26.33	30.6%	2	0.94	--
$237.50	Jul 24	15.35	22.15	$18.75	36.3%	10	0.94	571
$240.00	Jul 24	17.65	22.55	$20.10	24.4%	25	0.94	185

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 15.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	0.10	0.50	$0.30	133.3%	2.1K	0.06	1.2K
$230.00	Jul 24	0.74	0.92	$0.83	21.7%	675	0.15	1.1K
$235.00	Jul 24	0.33	0.41	$0.37	21.6%	520	0.08	1.0K
$250.00	Jul 24	0.01	0.25	$0.13	184.6%	307	0.02	1.6K
$227.50	Jul 24	1.10	1.32	$1.21	18.2%	297	0.21	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	2.34	2.60	$2.47	10.5%	926	0.36	1.3K
$222.50	Jul 24	6.05	6.60	$6.32	8.7%	664	0.64	979
$225.00	Jul 24	7.80	8.40	$8.10	7.4%	601	0.72	448
$217.50	Jul 31	6.10	6.80	$6.45	10.9%	578	0.46	43
$200.00	Aug 21	4.30	5.00	$4.65	15.1%	511	0.24	2.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 55.3%, max 181.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$257.50	Jul 24	Aug 21	112.2%	51.5%	118.0%	62	479
$255.00	Jul 24	Aug 21	109.3%	50.9%	114.5%	65	975
$252.50	Jul 24	Aug 21	100.0%	49.4%	102.4%	18	370
$195.00	Jul 24	Aug 21	97.6%	49.7%	96.3%	7	168
$250.00	Jul 24	Aug 28	92.6%	50.2%	84.4%	320	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 24	Aug 28	135.7%	48.3%	181.1%	6	197
$180.00	Jul 24	Aug 28	132.5%	51.3%	158.5%	27	94
$190.00	Jul 24	Aug 28	114.9%	46.8%	145.8%	17	102
$195.00	Jul 24	Aug 28	97.6%	49.0%	99.0%	15	--
$245.00	Jul 24	Aug 21	88.6%	51.7%	71.2%	3	163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 146 found (best R:R 19.83, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 31	$0.12	$2.38	$0.12	19.83	$240.12
$257.50	$260.00	Jul 24	$0.14	$2.36	$0.14	16.86	$257.64
$257.50	$260.00	Aug 7	$0.14	$2.36	$0.14	16.86	$257.64
$257.50	$260.00	Jul 31	$0.16	$2.34	$0.16	14.62	$257.66
$240.00	$245.00	Aug 28	$0.32	$4.68	$0.32	14.62	$240.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Aug 21	$0.34	$4.66	$0.34	13.71	$179.66
$205.00	$202.50	Jul 24	$0.18	$2.32	$0.18	12.89	$204.82
$190.00	$185.00	Aug 7	$0.36	$4.64	$0.36	12.89	$189.64
$195.00	$192.50	Jul 31	$0.19	$2.31	$0.19	12.16	$194.81
$185.00	$180.00	Aug 21	$0.38	$4.62	$0.38	12.16	$184.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 170 found (best R:R 19.00, avg 1.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Aug 21	$4.53	$4.53	$0.47	9.64	$199.53
$195.00	$200.00	Jul 24	$4.25	$4.25	$0.75	5.67	$199.25
$185.00	$187.50	Jul 24	$2.05	$2.05	$0.45	4.56	$187.05
$205.00	$207.50	Jul 24	$1.93	$1.93	$0.57	3.39	$206.93
$195.00	$200.00	Jul 31	$3.68	$3.68	$1.32	2.79	$198.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Jul 24	$4.75	$4.75	$0.25	19.00	$245.25
$250.00	$245.00	Aug 7	$4.47	$4.47	$0.53	8.43	$245.53
$245.00	$235.00	Aug 7	$8.28	$8.28	$1.72	4.81	$236.72
$255.00	$245.00	Aug 21	$8.25	$8.25	$1.75	4.71	$246.75
$227.50	$225.00	Jul 24	$1.93	$1.93	$0.57	3.39	$225.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.59, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$255.00	Jul 24	Jul 31	$0.30	109.3%	60.3%
$195.00	Jul 24	Jul 31	$0.33	97.6%	52.4%
$260.00	Jul 24	Jul 31	$0.38	90.9%	63.9%
$257.50	Jul 24	Jul 31	$0.40	112.2%	65.2%
$250.00	Jul 24	Jul 31	$0.47	92.6%	56.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 24	Jul 31	$0.08	132.5%	66.3%
$185.00	Jul 24	Jul 31	$0.24	91.0%	59.6%
$175.00	Jul 24	Jul 31	$0.28	135.7%	79.8%
$195.00	Jul 24	Jul 31	$0.28	97.6%	52.4%
$192.50	Jul 24	Jul 31	$0.30	89.0%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 74 found (cheapest 3.64% of stock, avg 10.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 24	$4.47	$3.48	$7.95	$209.55	$225.45	3.64%
$220.00	Jul 24	$3.30	$4.88	$8.18	$211.82	$228.18	3.75%
$215.00	Jul 24	$5.98	$2.47	$8.45	$206.55	$223.45	3.87%
$222.50	Jul 24	$2.44	$6.32	$8.76	$213.74	$231.26	4.01%
$212.50	Jul 24	$7.65	$1.69	$9.34	$203.16	$221.84	4.28%
$225.00	Jul 24	$1.76	$8.10	$9.86	$215.14	$234.86	4.52%
$227.50	Jul 24	$1.21	$10.03	$11.24	$216.26	$238.74	5.15%
$210.00	Jul 24	$10.85	$1.11	$11.96	$198.04	$221.96	5.48%
$230.00	Jul 24	$0.83	$11.20	$12.03	$217.97	$242.03	5.51%
$207.50	Jul 24	$11.85	$0.69	$12.54	$194.96	$220.04	5.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.70% of stock, avg 5.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 24	$0.83	$0.69	$1.52	$205.98	$231.52
$227.50	$207.50	Jul 24	$1.21	$0.69	$1.90	$205.60	$229.40
$230.00	$210.00	Jul 24	$0.83	$1.11	$1.94	$208.06	$231.94
$227.50	$210.00	Jul 24	$1.21	$1.11	$2.32	$207.68	$229.82
$225.00	$207.50	Jul 24	$1.76	$0.69	$2.45	$205.05	$227.45
$230.00	$212.50	Jul 24	$0.83	$1.69	$2.52	$209.98	$232.52
$225.00	$210.00	Jul 24	$1.76	$1.11	$2.87	$207.13	$227.87
$227.50	$212.50	Jul 24	$1.21	$1.69	$2.90	$209.60	$230.40
$222.50	$207.50	Jul 24	$2.44	$0.69	$3.13	$204.37	$225.63
$230.00	$215.00	Jul 24	$0.83	$2.47	$3.30	$211.70	$233.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 341 found (best R:R 37.46, avg credit $2.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
175/180	195/200	Aug 21	$4.87	$0.13	37.46	$175.13	$199.87
205/210	225/230	Aug 28	$4.82	$0.18	26.78	$205.18	$229.82
215/218	228/230	Aug 21	$2.40	$0.10	24.00	$215.10	$229.90
210/215	230/235	Aug 28	$4.77	$0.23	20.74	$210.23	$234.77
205/210	245/250	Aug 28	$4.66	$0.34	13.71	$205.34	$249.66
212/215	228/230	Aug 21	$2.32	$0.18	12.89	$212.68	$229.82
215/218	220/222	Aug 21	$2.30	$0.20	11.50	$215.20	$222.30
215/220	230/235	Aug 28	$4.60	$0.40	11.50	$215.40	$234.60
210/212	218/220	Aug 21	$2.28	$0.22	10.36	$210.22	$219.78
205/210	215/220	Aug 14	$4.55	$0.45	10.11	$205.45	$219.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 102 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$235.00	$240.00	$245.00	Aug 28	$0.11	$4.89	44.45
$230.00	$232.50	$235.00	Jul 31	$0.06	$2.44	40.67
$235.00	$237.50	$240.00	Jul 31	$0.06	$2.44	40.67
$235.00	$240.00	$245.00	Aug 14	$0.14	$4.86	34.71
$222.50	$225.00	$227.50	Jul 31	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.05	$4.95	99.00
$200.00	$205.00	$210.00	Aug 21	$0.10	$4.90	49.00
$197.50	$200.00	$202.50	Jul 31	$0.06	$2.44	40.67
$227.50	$230.00	$232.50	Jul 31	$0.07	$2.43	34.71
$175.00	$180.00	$185.00	Jul 31	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 107 found (best net $-4.29, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 28	-$1.68	$8.32
$210.00	$220.00	1:2	Aug 7	-$4.41	$5.59
$250.00	$255.00	1:2	Aug 7	-$0.34	$4.66
$245.00	$250.00	1:2	Aug 7	-$1.07	$3.93
$235.00	$240.00	1:2	Aug 7	-$1.53	$3.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$225.00	1:2	Aug 14	-$4.29	$10.71
$185.00	$175.00	1:2	Aug 14	-$3.51	$6.49
$180.00	$175.00	1:2	Jul 24	$0.00	$5.00
$195.00	$190.00	1:2	Aug 7	-$0.08	$4.92
$190.00	$185.00	1:2	Aug 7	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.59%, avg 1.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 28	$12.20	0.52	0.8%	5.59%	6.34%	2	12
$220.00	Aug 21	$11.70	0.51	0.8%	5.36%	6.11%	49	2.7K
$222.50	Aug 21	$10.20	0.48	1.9%	4.67%	6.57%	43	--
$225.00	Aug 28	$10.00	0.47	3.0%	4.58%	7.62%	5	--
$220.00	Aug 14	$9.50	0.50	0.8%	4.35%	5.10%	4	139
$225.00	Aug 21	$8.70	0.45	3.0%	3.98%	7.03%	296	1.0K
$227.50	Aug 21	$8.35	0.42	4.2%	3.82%	8.01%	18	37
$230.00	Aug 28	$8.10	0.41	5.3%	3.71%	9.04%	19	295
$220.00	Aug 7	$7.90	0.50	0.8%	3.62%	4.37%	27	170
$225.00	Aug 14	$7.35	0.43	3.0%	3.37%	6.41%	16	200

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 15,294

Total Puts 10,029

Put/Call Ratio 0.66

Net Difference 5,265

Prior's Put/Call Breakdown

Total Calls 14,364

Total Puts 9,099

Put/Call Ratio 0.63

Net Difference 5,265

Prior 7-Day Put/Call Summary

Total Calls 223,360

Total Puts 89,580

Average Put/Call Ratio 0.45

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