ADBE - Options Database

ADBE

ADOBE INC

$212.17 -2.83%

$211.80 (-0.17%)🌙

as of 07/23 06:09 PM

(7/22 18:26) ◀

Thursday, July 23, 2026 (6:09pm)

▶ (7/25 01:39)

◀ 7/23 18:09 ▶

Option Volume

Detail

ℹ

Current (07/23) 38,497

Calls: 19,922 (52%)

Puts: 18,575 (48%)

Prior (07/22) 25,323

Calls: 15,294 (60%)

Puts: 10,029 (40%)

Current vs Prior +52.02%

Calls: +30.26% (Calls)

Puts: +85.21% (Puts)

Prior 7-Day Total 287,079

Calls: 204,924 (71%)

Puts: 82,155 (29%)

Prior 7-Day Average 41,011

Calls: 29,274 (71%)

Puts: 11,736 (29%)

Current vs Prior 7-Day Avg -6.13%

Calls: -31.95%

Puts: +58.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23) $85.09M

Calls: $15.65M (18%)

Puts: $69.44M (82%)

Prior (07/22) $22.86M

Calls: $11.88M (52%)

Puts: $10.98M (48%)

Current vs Prior +272.20%

Calls: +31.72%

Puts: +532.47%

Prior 7-Day Total $252.49M

Calls: $142.81M (57%)

Puts: $109.68M (43%)

Prior 7-Day Average $36.07M

Calls: $20.40M (57%)

Puts: $15.67M (43%)

Current vs Prior 7-Day Avg +135.91%

Calls: -23.28%

Puts: +343.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/23) 0.93

Prior (07/22) 0.66

Current vs Prior +42.19%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +98.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/23) 665,172

Calls: 432,441 (65%)

Puts: 232,731 (35%)

Prior (07/22) 321,203

Calls: 234,044 (73%)

Puts: 87,159 (27%)

Current vs Prior +107.09%

Prior 7-Day Total 3,915,088

Calls: 2,628,882 (67%)

Puts: 1,286,206 (33%)

Prior 7-Day Average 559,298

Calls: 375,554 (67%)

Puts: 183,743 (33%)

Current vs Prior 7-Day Avg +18.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.68% | 6.08%10.98% | 17.04%

Prior 4.28% | 7.14%12.01% | 18.06%

Current vs Prior -37.37% | -14.90%-8.58% | -5.64%

Prior 7-Day Avg 4.57% | 7.18%7.02% | 14.83%

Current vs 7-Day Avg -41.28% | -15.38%+56.46% | +14.86%

Prior 7-Day Eod 4.28% | 7.14%12.01% | 18.06%

Current vs 7-Day Eod -37.37% | -14.90%-8.58% | -5.64%

Sentiment BULLISHBULLISH

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 17.40% | 16.70%

Calls: 19.10% | 15.82%

Puts: 15.70% | 17.59%

Current vs 7-Day Avg +34.39% | +38.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($69.44M) vs calls ($15.65M). Massive premium surge with dollar volume up 272% vs prior. Dollar volume significantly above 7-day average (136% higher). Above-average activity with volume up 52% vs prior.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 35 of results (avg 8.2%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	6.80	7.20	$7.00	5.7%	92	0.57	118
$215.00	Aug 14	8.35	8.95	$8.65	6.9%	39	0.48	138
$215.00	Aug 21	9.65	10.35	$10.00	7.0%	268	0.49	1.4K
$212.50	Jul 31	5.55	6.00	$5.78	7.8%	43	0.51	3
$220.00	Aug 21	7.75	8.40	$8.07	8.1%	59	0.42	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Aug 21	25.60	26.50	$26.05	3.5%	12	0.76	268
$245.00	Aug 21	33.45	35.45	$34.45	5.8%	--	0.83	163
$227.50	Aug 7	17.35	18.55	$17.95	6.7%	--	0.75	13
$230.00	Aug 14	20.35	21.85	$21.10	7.1%	1	0.74	41
$210.00	Aug 14	8.00	8.60	$8.30	7.2%	25	0.44	142

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. 111 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	38.00	46.25	$42.13	19.6%	1	1.00	22
$175.00	Jul 24	34.00	41.30	$37.65	19.4%	3	1.00	159
$180.00	Jul 24	28.85	36.35	$32.60	23.0%	4	1.00	174
$192.50	Jul 24	17.05	23.20	$20.13	30.6%	4	1.00	--
$195.00	Jul 24	14.30	20.70	$17.50	36.6%	2	1.00	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$247.50	Jul 24	32.00	39.35	$35.67	20.6%	2	1.00	7
$240.00	Jul 24	25.70	31.75	$28.73	21.1%	244	0.99	162
$232.50	Jul 24	18.20	23.00	$20.60	23.3%	195	0.99	128
$230.00	Jul 24	15.10	22.05	$18.58	37.4%	40	0.99	448
$235.00	Jul 24	20.00	26.85	$23.43	29.2%	456	0.99	303

Most actively traded options today. High liquidity = easy entry/exit. 241 active (total vol 20.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	0.42	0.66	$0.54	44.4%	1.0K	0.18	53
$250.00	Aug 21	1.66	1.93	$1.80	15.0%	604	0.13	1.8K
$215.00	Jul 24	0.94	1.21	$1.08	25.0%	563	0.31	190
$230.00	Jul 24	0.02	0.04	$0.03	66.7%	455	0.01	1.5K
$220.00	Jul 24	0.21	0.31	$0.26	38.5%	367	0.10	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	3.20	4.60	$3.90	35.9%	1.2K	0.69	1.6K
$170.00	Sep 4	0.31	2.62	$1.47	157.1%	919	0.08	--
$237.50	Jul 24	22.55	29.60	$26.08	27.0%	856	0.95	571
$220.00	Jul 24	7.25	10.00	$8.63	31.9%	657	0.90	1.1K
$217.50	Jul 31	8.45	9.30	$8.88	9.6%	624	0.62	553

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 118.9%, max 392.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Aug 21	245.0%	49.8%	391.9%	1	87
$252.50	Jul 24	Aug 21	220.9%	49.6%	345.0%	65	367
$250.00	Jul 24	Sep 4	189.7%	47.5%	299.2%	85	1.6K
$175.00	Jul 24	Aug 21	184.8%	46.7%	295.3%	3	233
$180.00	Jul 24	Aug 21	175.4%	46.5%	277.5%	4	368

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 24	Sep 4	245.0%	49.8%	392.1%	925	2.1K
$250.00	Jul 24	Aug 21	189.7%	48.6%	290.3%	67	1.8K
$175.00	Jul 24	Sep 4	184.8%	51.9%	256.2%	49	147
$185.00	Jul 24	Sep 4	155.4%	44.3%	250.8%	3	291
$180.00	Jul 24	Sep 4	175.4%	50.8%	245.1%	331	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 154 found (best R:R 44.45, avg 4.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$227.50	$230.00	Jul 24	$0.10	$2.40	$0.10	24.00	$227.60
$250.00	$252.50	Aug 21	$0.12	$2.38	$0.12	19.83	$250.12
$220.00	$222.50	Jul 24	$0.13	$2.37	$0.13	18.23	$220.13
$242.50	$245.00	Jul 24	$0.14	$2.36	$0.14	16.86	$242.64
$240.00	$242.50	Jul 31	$0.16	$2.34	$0.16	14.63	$240.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 31	$0.11	$4.89	$0.11	44.45	$189.89
$175.00	$170.00	Aug 21	$0.15	$4.85	$0.15	32.33	$174.85
$185.00	$180.00	Aug 7	$0.18	$4.82	$0.18	26.78	$184.82
$205.00	$202.50	Jul 24	$0.13	$2.37	$0.13	18.23	$204.87
$197.50	$195.00	Jul 24	$0.15	$2.35	$0.15	15.67	$197.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 49.00, avg 2.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.90	$4.90	$0.10	49.00	$184.90
$170.00	$175.00	Aug 21	$4.88	$4.88	$0.12	40.67	$174.88
$195.00	$200.00	Jul 24	$4.87	$4.87	$0.13	37.46	$199.87
$200.00	$205.00	Jul 24	$4.81	$4.81	$0.19	25.32	$204.81
$205.00	$207.50	Jul 24	$2.39	$2.39	$0.11	21.73	$207.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$245.00	Aug 21	$4.88	$4.88	$0.12	40.67	$245.12
$230.00	$227.50	Aug 7	$2.38	$2.38	$0.12	19.83	$227.62
$240.00	$235.00	Aug 21	$4.62	$4.62	$0.38	12.16	$235.38
$235.00	$232.50	Jul 31	$2.22	$2.22	$0.28	7.93	$232.78
$245.00	$240.00	Aug 7	$4.40	$4.40	$0.60	7.33	$240.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.60, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$237.50	Jul 24	Jul 31	$0.16	130.9%	49.1%
$247.50	Jul 24	Jul 31	$0.22	103.5%	56.1%
$245.00	Jul 24	Jul 31	$0.35	132.4%	59.6%
$240.00	Jul 24	Jul 31	$0.39	97.4%	52.3%
$180.00	Jul 24	Jul 31	$0.45	175.4%	58.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 24	Jul 31	$0.09	184.8%	69.1%
$190.00	Jul 24	Jul 31	$0.09	122.8%	45.6%
$250.00	Jul 24	Aug 7	$0.25	189.7%	51.3%
$192.50	Jul 24	Jul 31	$0.45	100.1%	48.2%
$235.00	Jul 24	Jul 31	$0.52	89.9%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 1.98% of stock, avg 11.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$212.50	Jul 24	$1.90	$2.31	$4.21	$208.29	$216.71	1.98%
$210.00	Jul 24	$3.38	$1.19	$4.57	$205.43	$214.57	2.15%
$215.00	Jul 24	$1.08	$3.90	$4.98	$210.02	$219.98	2.35%
$207.50	Jul 24	$5.43	$0.65	$6.08	$201.42	$213.58	2.87%
$217.50	Jul 24	$0.54	$5.82	$6.36	$211.14	$223.86	3.00%
$205.00	Jul 24	$7.82	$0.30	$8.12	$196.88	$213.12	3.83%
$220.00	Jul 24	$0.26	$8.63	$8.89	$211.11	$228.89	4.19%
$222.50	Jul 24	$0.13	$10.48	$10.61	$211.89	$233.11	5.00%
$210.00	Jul 31	$7.00	$4.65	$11.65	$198.35	$221.65	5.49%
$212.50	Jul 31	$5.78	$5.90	$11.68	$200.82	$224.18	5.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.20% of stock, avg 5.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Jul 24	$0.26	$0.17	$0.43	$202.07	$220.43
$220.00	$197.50	Jul 24	$0.26	$0.21	$0.47	$197.03	$220.47
$220.00	$205.00	Jul 24	$0.26	$0.30	$0.56	$204.44	$220.56
$217.50	$202.50	Jul 24	$0.54	$0.17	$0.71	$201.79	$218.21
$217.50	$197.50	Jul 24	$0.54	$0.21	$0.75	$196.75	$218.25
$252.50	$202.50	Jul 24	$0.64	$0.17	$0.81	$201.69	$253.31
$217.50	$205.00	Jul 24	$0.54	$0.30	$0.84	$204.16	$218.34
$252.50	$197.50	Jul 24	$0.64	$0.21	$0.85	$196.65	$253.35
$220.00	$207.50	Jul 24	$0.26	$0.65	$0.91	$206.59	$220.91
$252.50	$205.00	Jul 24	$0.64	$0.30	$0.94	$204.06	$253.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 15.13, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/198	200/205	Jul 31	$4.69	$0.31	15.13	$192.81	$204.69
200/205	210/215	Aug 28	$4.67	$0.33	14.15	$200.33	$214.67
195/200	225/230	Sep 4	$4.67	$0.33	14.15	$195.33	$229.67
212/215	218/220	Aug 7	$2.33	$0.17	13.71	$212.67	$219.83
185/190	195/200	Aug 14	$4.59	$0.41	11.20	$185.41	$199.59
190/195	200/205	Aug 21	$4.53	$0.47	9.64	$190.47	$204.53
190/195	200/205	Aug 28	$4.53	$0.47	9.64	$190.47	$204.53
205/210	215/220	Sep 4	$4.52	$0.48	9.42	$205.48	$219.52
190/192	200/205	Jul 31	$4.51	$0.49	9.20	$187.99	$204.51
215/220	225/230	Aug 14	$4.50	$0.50	9.00	$215.50	$229.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 24	$0.06	$4.94	82.33
$225.00	$230.00	$235.00	Aug 28	$0.06	$4.94	82.33
$175.00	$180.00	$185.00	Jul 24	$0.08	$4.92	61.50
$200.00	$205.00	$210.00	Aug 28	$0.08	$4.92	61.50
$225.00	$227.50	$230.00	Jul 31	$0.05	$2.45	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Aug 14	$0.06	$4.94	82.33
$225.00	$230.00	$235.00	Aug 28	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Aug 7	$0.09	$4.91	54.56
$175.00	$180.00	$185.00	Aug 7	$0.11	$4.89	44.45
$180.00	$185.00	$190.00	Jul 31	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 128 found (best net $-2.54, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Sep 4	-$2.54	$7.46
$245.00	$250.00	1:2	Aug 7	-$0.21	$4.79
$245.00	$250.00	1:2	Aug 14	-$0.60	$4.40
$240.00	$245.00	1:2	Aug 14	-$1.17	$3.83
$235.00	$240.00	1:2	Aug 14	-$1.30	$3.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$175.00	1:2	Jul 24	-$0.05	$4.95
$190.00	$185.00	1:2	Jul 31	-$0.06	$4.94
$185.00	$180.00	1:2	Jul 24	-$0.17	$4.83
$185.00	$180.00	1:2	Jul 31	-$0.21	$4.79
$185.00	$180.00	1:2	Aug 7	-$0.23	$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.28%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Sep 4	$11.20	0.51	1.3%	5.28%	6.61%	3	--
$215.00	Aug 28	$10.50	0.51	1.3%	4.95%	6.28%	51	21
$212.50	Aug 21	$10.40	0.52	0.2%	4.90%	5.06%	21	--
$215.00	Aug 21	$9.65	0.49	1.3%	4.55%	5.88%	268	1.4K
$220.00	Sep 4	$9.05	0.46	3.7%	4.27%	7.96%	3	--
$215.00	Aug 14	$8.35	0.48	1.3%	3.94%	5.27%	39	138
$220.00	Aug 28	$8.35	0.44	3.7%	3.94%	7.63%	63	14
$217.50	Aug 21	$8.15	0.46	2.5%	3.84%	6.35%	1	4
$220.00	Aug 21	$7.75	0.42	3.7%	3.65%	7.34%	59	2.7K
$212.50	Aug 7	$7.55	0.52	0.2%	3.56%	3.71%	12	--

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 19,922

Total Puts 18,575

Put/Call Ratio 0.93

Net Difference 1,347

Prior's Put/Call Breakdown

Total Calls 15,294

Total Puts 10,029

Put/Call Ratio 0.66

Net Difference 5,265

Prior 7-Day Put/Call Summary

Total Calls 204,924

Total Puts 82,155

Average Put/Call Ratio 0.47

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