Tour v422
ADBE
ADOBE INC
$237.75 +5.62%
$237.32 (-0.18%)🌙
as of 07/27 06:08 PM
(7/24 01:47) ◀
|
Monday, July 27, 2026 (6:08pm)
January 2026
|
▶ (7/28 18:13)
◀ 7/27 18:08 ▶

Option Volume

Detail
ℹ
Current (07/27) 58,138
Calls: 42,186 (73%)
Puts: 15,952 (27%)
Prior (07/24) 49,408
Calls: 35,168 (71%)
Puts: 14,240 (29%)
Current vs Prior +17.67%
Calls: +19.96% (Calls)
Puts: +12.02% (Puts)
Prior 7-Day Total 297,400
Calls: 203,029 (68%)
Puts: 94,371 (32%)
Prior 7-Day Average 42,485
Calls: 29,004 (68%)
Puts: 13,481 (32%)
Current vs Prior 7-Day Avg +36.84%
Calls: +45.45%
Puts: +18.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $69.57M
Calls: $50.93M (73%)
Puts: $18.64M (27%)
Prior (07/24) $39.32M
Calls: $20.26M (52%)
Puts: $19.05M (48%)
Current vs Prior +76.95%
Calls: +151.34%
Puts: -2.16%
Prior 7-Day Total $332.09M
Calls: $149.75M (45%)
Puts: $182.34M (55%)
Prior 7-Day Average $47.44M
Calls: $21.39M (45%)
Puts: $26.05M (55%)
Current vs Prior 7-Day Avg +46.64%
Calls: +138.05%
Puts: -28.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.38
Prior (07/24) 0.40
Current vs Prior -6.61%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -32.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 642,258
Calls: 422,545 (66%)
Puts: 219,713 (34%)
Prior (07/24) 384,232
Calls: 258,188 (67%)
Puts: 126,044 (33%)
Current vs Prior +67.15%
Prior 7-Day Total 4,175,341
Calls: 2,765,851 (66%)
Puts: 1,409,490 (34%)
Prior 7-Day Average 596,477
Calls: 395,121 (66%)
Puts: 201,355 (34%)
Current vs Prior 7-Day Avg +7.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.19% | 7.42%10.77% | 17.59%
Prior 5.86% | 8.01%10.85% | 17.37%
Current vs Prior -11.56% | -7.42%-0.78% | +1.22%
Prior 7-Day Avg 4.66% | 7.31%9.01% | 16.10%
Current vs 7-Day Avg +11.35% | +1.49%+19.54% | +9.23%
Prior 7-Day Eod 5.86% | 8.01%10.85% | 17.37%
Current vs 7-Day Eod -11.56% | -7.42%-0.78% | +1.22%
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 19.80% | 19.28%
Calls: 23.15% | 19.23%
Puts: 16.45% | 19.34%
Current vs 7-Day Avg +18.14% | +20.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($50.93M). Elevated premium activity with dollar volume up 77% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (42,186 calls vs 15,952 puts). Call-heavy open interest (422,545 calls vs 219,713 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 BEARISH
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 17 of results (avg 8.3%, best 5.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$235.00Aug 2113.4014.20$13.805.8%6530.571.4K
$240.00Aug 2110.9511.70$11.336.6%1550.502.0K
$240.00Jul 314.354.70$4.537.7%1.2K0.44760
$250.00Aug 217.057.65$7.358.2%7580.382.3K
$245.00Aug 75.255.70$5.488.2%1260.39567
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2125.4027.05$26.236.3%60.74433
$247.50Jul 3111.4012.25$11.837.2%20.74--
$250.00Jul 3113.3514.45$13.907.9%460.7910
$242.50Jul 317.858.65$8.259.7%20.6316

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.51)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 70.460.56$0.5119.6%3800.05159
$260.00Jul 310.540.65$0.6018.3%7560.09509
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 310.650.75$0.7014.3%3320.10306
$195.00Aug 210.800.96$0.8818.2%2000.061.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 3139.7547.25$43.5017.2%41.00118
$200.00Jul 3136.2040.35$38.2810.8%--1.00102
$205.00Jul 3130.8536.25$33.5516.1%61.0075
$207.50Jul 3128.5533.80$31.1716.8%21.0022
$210.00Jul 3125.9531.40$28.6719.0%91.00156
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 3134.2039.05$36.6313.2%20.98--
$270.00Jul 3129.2535.05$32.1518.0%50.98--
$260.00Jul 3118.6525.35$22.0030.5%220.91--
$255.00Jul 3114.4020.70$17.5535.9%60.86--
$280.00Aug 2839.5048.05$43.7819.5%--0.85105

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 28.8K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 143.003.85$3.4324.8%1.6K0.23115
$240.00Jul 314.354.70$4.537.7%1.2K0.44760
$242.50Jul 313.153.70$3.4316.0%1.1K0.37292
$245.00Jul 312.693.05$2.8712.5%1.1K0.32440
$250.00Jul 311.491.88$1.6923.1%9810.211.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Jul 311.231.39$1.3112.2%9890.17661
$235.00Jul 313.954.45$4.2011.9%4630.4169
$200.00Aug 211.141.52$1.3328.6%4590.092.2K
$230.00Jul 312.072.51$2.2919.2%4370.27366
$215.00Aug 70.911.73$1.3262.1%3690.12466

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 27.3%, max 118.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 31Aug 21105.8%51.6%105.1%5416
$200.00Jul 31Aug 2172.3%51.4%40.7%10853
$205.00Jul 31Aug 2868.7%49.0%40.3%6136
$265.00Jul 31Sep 463.8%45.6%40.0%151119
$285.00Jul 31Sep 473.5%52.9%39.0%154365
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Jul 31Sep 4105.8%48.3%118.9%37390
$200.00Jul 31Sep 472.3%48.6%48.7%851.3K
$205.00Jul 31Sep 468.7%46.5%48.0%2491.5K
$202.50Jul 31Aug 2169.8%49.2%41.9%19131
$275.00Jul 31Aug 2168.1%49.7%36.9%257

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 37.46, avg 4.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$285.00Aug 7$0.13$4.87$0.1337.46$280.13
$280.00$285.00Aug 21$0.13$4.87$0.1337.46$280.13
$270.00$275.00Sep 4$0.18$4.82$0.1826.78$270.18
$275.00$280.00Aug 7$0.20$4.80$0.2024.00$275.20
$280.00$285.00Aug 14$0.28$4.72$0.2816.86$280.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 14$0.17$4.83$0.1728.41$199.83
$215.00$212.50Jul 31$0.10$2.40$0.1024.00$214.90
$212.50$210.00Jul 31$0.11$2.39$0.1121.73$212.39
$205.00$202.50Aug 7$0.11$2.39$0.1121.73$204.89
$220.00$215.00Aug 28$0.22$4.78$0.2221.73$219.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 19.83, avg 1.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$205.00$207.50Jul 31$2.38$2.38$0.1219.83$207.38
$200.00$205.00Jul 31$4.73$4.73$0.2717.52$204.73
$222.50$225.00Jul 31$2.35$2.35$0.1515.67$224.85
$210.00$215.00Aug 28$4.65$4.65$0.3513.29$214.65
$220.00$222.50Aug 7$2.19$2.19$0.317.06$222.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$252.50$250.00Jul 31$2.35$2.35$0.1515.67$250.15
$275.00$270.00Jul 31$4.48$4.48$0.528.62$270.52
$260.00$255.00Jul 31$4.45$4.45$0.558.09$255.55
$260.00$255.00Aug 14$4.45$4.45$0.558.09$255.55
$265.00$260.00Aug 14$4.45$4.45$0.558.09$260.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.64, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$285.00Jul 31Aug 7$0.3273.5%58.3%
$205.00Jul 31Aug 7$0.3568.7%58.1%
$280.00Jul 31Aug 7$0.4567.2%56.8%
$212.50Jul 31Aug 7$0.5064.3%50.2%
$275.00Jul 31Aug 7$0.5868.1%55.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Jul 31Aug 7$0.0972.3%49.6%
$197.50Jul 31Aug 7$0.3075.2%60.6%
$207.50Jul 31Aug 7$0.3064.3%48.8%
$265.00Aug 14Aug 21$0.4051.1%50.1%
$202.50Jul 31Aug 7$0.4969.8%59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 4.66% of stock, avg 11.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$237.50Jul 31$5.63$5.45$11.08$226.42$248.584.66%
$235.00Jul 31$6.95$4.20$11.15$223.85$246.154.69%
$240.00Jul 31$4.53$6.70$11.23$228.77$251.234.72%
$242.50Jul 31$3.43$8.25$11.68$230.82$254.184.91%
$232.50Jul 31$8.50$3.22$11.72$220.78$244.224.93%
$230.00Jul 31$10.20$2.29$12.49$217.51$242.495.25%
$245.00Jul 31$2.87$9.95$12.82$232.18$257.825.39%
$227.50Jul 31$11.83$1.88$13.71$213.79$241.215.77%
$247.50Jul 31$2.22$11.83$14.05$233.45$261.555.91%
$250.00Jul 31$1.69$13.90$15.59$234.41$265.596.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.50% of stock, avg 6.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$227.50Jul 31$1.69$1.88$3.57$223.93$253.57
$250.00$230.00Jul 31$1.69$2.29$3.98$226.02$253.98
$247.50$227.50Jul 31$2.22$1.88$4.10$223.40$251.60
$247.50$230.00Jul 31$2.22$2.29$4.51$225.49$252.01
$245.00$227.50Jul 31$2.87$1.88$4.75$222.75$249.75
$250.00$232.50Jul 31$1.69$3.22$4.91$227.59$254.91
$245.00$230.00Jul 31$2.87$2.29$5.16$224.84$250.16
$242.50$227.50Jul 31$3.43$1.88$5.31$222.19$247.81
$247.50$232.50Jul 31$2.22$3.22$5.44$227.06$252.94
$242.50$230.00Jul 31$3.43$2.29$5.72$224.28$248.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 49.00, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
220/225240/245Aug 28$4.90$0.1049.00$220.10$244.90
240/245255/260Sep 4$4.80$0.2024.00$240.20$259.80
195/198220/222Aug 7$2.39$0.1121.73$195.11$222.39
220/222232/235Aug 14$2.39$0.1121.73$220.11$234.89
222/225230/232Aug 14$2.36$0.1416.86$222.64$232.36
208/210225/228Aug 7$2.35$0.1515.67$207.65$227.35
220/222225/228Aug 7$2.35$0.1515.67$220.15$227.35
210/215225/230Sep 4$4.68$0.3214.62$210.32$229.68
225/230235/240Sep 4$4.67$0.3314.15$225.33$239.67
210/212220/222Aug 7$2.33$0.1713.71$210.17$222.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 28$0.06$4.9482.33
$275.00$280.00$285.00Aug 7$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.07$4.9370.43
$275.00$280.00$285.00Aug 14$0.12$4.8840.67
$270.00$275.00$280.00Aug 7$0.14$4.8634.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Aug 21$0.10$4.9049.00
$220.00$225.00$230.00Aug 28$0.27$4.7317.52
$220.00$222.50$225.00Jul 31$0.15$2.3515.67
$240.00$242.50$245.00Jul 31$0.15$2.3515.67
$202.50$205.00$207.50Aug 14$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-8.00, 101 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$285.001:2Jul 31-$0.06$4.94
$280.00$285.001:2Aug 7-$0.25$4.75
$275.00$280.001:2Aug 7-$0.31$4.69
$270.00$275.001:2Aug 7-$0.37$4.63
$280.00$285.001:2Aug 14-$0.46$4.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$245.001:2Aug 28-$8.00$7.00
$200.00$195.001:2Aug 14-$0.30$4.70
$200.00$195.001:2Aug 21-$0.43$4.57
$215.00$210.001:2Aug 28-$0.68$4.32
$200.00$195.001:2Sep 4-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.59%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Sep 4$13.300.510.9%5.59%6.54%1389
$240.00Aug 28$11.800.510.9%4.96%5.91%1779
$240.00Aug 21$10.950.500.9%4.61%5.55%1552.0K
$245.00Sep 4$10.900.463.0%4.58%7.63%203
$245.00Aug 28$9.800.453.0%4.12%7.17%1346
$242.50Aug 21$9.500.472.0%4.00%5.99%10325
$240.00Aug 14$9.250.490.9%3.89%4.84%6470
$245.00Aug 21$8.750.443.0%3.68%6.73%89683
$250.00Aug 28$7.700.395.2%3.24%8.39%14190
$250.00Sep 4$7.650.415.2%3.22%8.37%828

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 42,186
Total Puts 15,952
Put/Call Ratio 0.38
Net Difference 26,234

Prior's Put/Call Breakdown

Total Calls 35,168
Total Puts 14,240
Put/Call Ratio 0.40
Net Difference 20,928

Prior 7-Day Put/Call Summary

Total Calls 203,029
Total Puts 94,371
Average Put/Call Ratio 0.56
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