Tour v472
ADBE
ADOBE INC
$247.90 -5.90%
$247.50 (-0.16%)🌙
as of 07/30 06:14 PM
(7/29 18:15) ◀
|
Thursday, July 30, 2026 (6:14pm)
January 2026
|
▶ (7/31 18:09)
◀ 7/30 18:14 ▶

Option Volume

Detail
ℹ
Current (07/30) 55,777
Calls: 26,014 (47%)
Puts: 29,763 (53%)
Prior (07/29) 67,170
Calls: 41,392 (62%)
Puts: 25,778 (38%)
Current vs Prior -16.96%
Calls: -37.15% (Calls)
Puts: +15.46% (Puts)
Prior 7-Day Total 318,095
Calls: 205,614 (65%)
Puts: 112,481 (35%)
Prior 7-Day Average 45,442
Calls: 29,373 (65%)
Puts: 16,068 (35%)
Current vs Prior 7-Day Avg +22.74%
Calls: -11.44%
Puts: +85.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $75.71M
Calls: $35.17M (46%)
Puts: $40.54M (54%)
Prior (07/29) $74.06M
Calls: $57.18M (77%)
Puts: $16.89M (23%)
Current vs Prior +2.23%
Calls: -38.49%
Puts: +140.10%
Prior 7-Day Total $361.84M
Calls: $205.94M (57%)
Puts: $155.89M (43%)
Prior 7-Day Average $51.69M
Calls: $29.42M (57%)
Puts: $22.27M (43%)
Current vs Prior 7-Day Avg +46.47%
Calls: +19.54%
Puts: +82.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.14
Prior (07/29) 0.62
Current vs Prior +83.71%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +93.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 413,204
Calls: 280,861 (68%)
Puts: 132,343 (32%)
Prior (07/29) 450,046
Calls: 303,782 (68%)
Puts: 146,264 (32%)
Current vs Prior -8.19%
Prior 7-Day Total 3,558,673
Calls: 2,372,108 (67%)
Puts: 1,186,565 (33%)
Prior 7-Day Average 508,381
Calls: 338,872 (67%)
Puts: 169,509 (33%)
Current vs Prior 7-Day Avg -18.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 2.94% | 6.53%10.02% | 16.79%
Prior 4.00% | 7.12%11.19% | 17.05%
Current vs Prior -26.53% | -8.24%-10.39% | -1.50%
Prior 7-Day Avg 4.52% | 7.26%11.14% | 17.45%
Current vs 7-Day Avg -34.99% | -9.93%-10.01% | -3.76%
Prior 7-Day Eod 4.00% | 7.12%11.19% | 17.05%
Current vs 7-Day Eod -26.53% | -8.24%-10.39% | -1.50%
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 23.39% | 23.14%
Calls: 29.23% | 24.34%
Puts: 17.56% | 21.95%
Current vs 7-Day Avg -0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.14. P/C ratio rising 84% - increased hedging/bearish positioning. Call-heavy open interest (280,861 calls vs 132,343 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 23 of results (avg 8.5%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$242.50Aug 2114.6515.40$15.035.0%2280.59107
$240.00Aug 2115.9517.00$16.486.4%2820.631.9K
$247.50Aug 77.558.15$7.857.6%1090.5379
$215.00Aug 2133.5536.25$34.907.7%70.891.6K
$250.00Aug 76.356.90$6.638.3%970.47377
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2112.2013.10$12.657.1%1440.501.8K
$247.50Aug 76.807.35$7.077.8%370.4776
$247.50Aug 2110.9011.85$11.388.3%230.47527
$250.00Aug 78.008.70$8.358.4%770.53134
$245.00Aug 219.7510.65$10.208.8%950.44232

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 310.500.61$0.5520.0%2.4K0.14570

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 3143.6552.00$47.8317.5%11.00--
$207.50Jul 3137.4542.90$40.1713.6%41.0017
$210.00Jul 3136.0540.35$38.2011.3%61.00135
$212.50Jul 3131.9539.55$35.7521.3%71.0026
$215.00Jul 3129.8537.00$33.4221.4%91.00258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Jul 3125.0029.95$27.4818.0%50.99--
$272.50Jul 3122.5528.65$25.6023.8%60.99--
$267.50Jul 3117.2522.40$19.8326.0%10.98--
$270.00Jul 3118.7526.30$22.5333.5%560.9848
$280.00Jul 3129.7036.20$32.9519.7%170.97--

Most actively traded options today. High liquidity = easy entry/exit. 307 active (total vol 36.0K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$262.50Jul 310.100.24$0.1782.4%2.1K0.05408
$260.00Jul 310.210.35$0.2850.0%2.1K0.08865
$250.00Jul 312.002.25$2.1311.7%1.1K0.392.0K
$255.00Jul 310.690.96$0.8332.5%7320.191.9K
$245.00Jul 313.905.00$4.4524.7%5570.661.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 310.500.61$0.5520.0%2.4K0.14570
$242.50Jul 310.811.27$1.0444.2%2.0K0.23562
$245.00Jul 311.601.77$1.6910.1%2.0K0.341.8K
$220.00Aug 211.992.79$2.3933.5%1.5K0.151.8K
$255.00Sep 1117.5025.55$21.5337.4%9560.53--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 66 strikes (avg 78.8%, max 247.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 31Sep 4176.3%50.7%247.8%4--
$207.50Jul 31Aug 7189.5%60.8%211.5%517
$212.50Jul 31Aug 21138.4%50.9%172.0%826
$210.00Jul 31Aug 28131.7%51.4%156.2%7135
$295.00Jul 31Sep 11129.8%55.5%134.0%37511
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 31Sep 4176.3%50.7%247.8%35943
$207.50Jul 31Aug 7189.5%60.8%211.5%16258
$205.00Jul 31Sep 4148.8%49.8%198.9%1511.4K
$212.50Jul 31Aug 21138.4%50.9%172.0%575
$202.50Jul 31Aug 21132.4%50.3%163.3%9116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 181 found (best R:R 30.25, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$295.00Aug 14$0.16$4.84$0.1630.25$290.16
$282.50$290.00Aug 14$0.31$7.19$0.3123.19$282.81
$260.00$262.50Jul 31$0.11$2.39$0.1121.73$260.11
$290.00$295.00Aug 28$0.31$4.69$0.3115.13$290.31
$280.00$282.50Jul 31$0.16$2.34$0.1614.62$280.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$225.00$222.50Aug 7$0.11$2.39$0.1121.73$224.89
$237.50$235.00Jul 31$0.14$2.36$0.1416.86$237.36
$215.00$210.00Sep 11$0.28$4.72$0.2816.86$214.72
$205.00$202.50Aug 7$0.15$2.35$0.1515.67$204.85
$215.00$212.50Aug 21$0.17$2.33$0.1713.71$214.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 230 found (best R:R 13.71, avg 1.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$212.50$215.00Jul 31$2.33$2.33$0.1713.71$214.83
$220.00$222.50Jul 31$2.33$2.33$0.1713.71$222.33
$215.00$217.50Aug 21$2.30$2.30$0.2011.50$217.30
$222.50$225.00Aug 7$2.25$2.25$0.259.00$224.75
$222.50$225.00Jul 31$2.20$2.20$0.307.33$224.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$265.00Aug 14$4.36$4.36$0.646.81$265.64
$280.00$265.00Aug 21$13.00$13.00$2.006.50$267.00
$252.50$250.00Jul 31$2.10$2.10$0.405.25$250.40
$265.00$262.50Aug 7$2.02$2.02$0.484.21$262.98
$260.00$257.50Aug 7$2.00$2.00$0.504.00$258.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $1.86, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 31Aug 7$0.27103.8%57.0%
$220.00Jul 31Aug 7$0.3793.8%51.9%
$280.00Jul 31Aug 7$0.37126.1%53.1%
$207.50Jul 31Aug 7$0.50189.5%60.8%
$225.00Jul 31Aug 7$0.5390.6%52.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$202.50Jul 31Aug 7$0.12132.4%64.6%
$210.00Jul 31Aug 7$0.12131.7%55.9%
$200.00Jul 31Aug 7$0.20176.3%75.6%
$205.00Jul 31Aug 7$0.25148.8%69.3%
$212.50Jul 31Aug 7$0.31138.4%62.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 2.48% of stock, avg 10.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$245.00Jul 31$4.45$1.69$6.14$238.86$251.142.48%
$250.00Jul 31$2.13$4.03$6.16$243.84$256.162.48%
$247.50Jul 31$3.25$2.94$6.19$241.31$253.692.50%
$252.50Jul 31$1.27$6.13$7.40$245.10$259.902.99%
$242.50Jul 31$6.58$1.04$7.62$234.88$250.123.07%
$255.00Jul 31$0.83$7.55$8.38$246.62$263.383.38%
$240.00Jul 31$8.50$0.55$9.05$230.95$249.053.65%
$257.50Jul 31$0.52$10.43$10.95$246.55$268.454.42%
$237.50Jul 31$11.73$0.32$12.05$225.45$249.554.86%
$260.00Jul 31$0.28$12.15$12.43$247.57$272.435.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.24% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$237.50Jul 31$0.28$0.32$0.60$236.90$260.60
$260.00$240.00Jul 31$0.28$0.55$0.83$239.17$260.83
$257.50$237.50Jul 31$0.52$0.32$0.84$236.66$258.34
$257.50$240.00Jul 31$0.52$0.55$1.07$238.93$258.57
$255.00$237.50Jul 31$0.83$0.32$1.15$236.35$256.15
$260.00$242.50Jul 31$0.28$1.04$1.32$241.18$261.32
$255.00$240.00Jul 31$0.83$0.55$1.38$238.62$256.38
$257.50$242.50Jul 31$0.52$1.04$1.56$240.94$259.06
$252.50$237.50Jul 31$1.27$0.32$1.59$235.91$254.09
$252.50$240.00Jul 31$1.27$0.55$1.82$238.18$254.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 32.33, avg credit $3.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250265/270Aug 28$4.85$0.1532.33$245.15$269.85
215/220260/265Sep 11$4.85$0.1532.33$215.15$264.85
240/245250/255Aug 28$4.83$0.1728.41$240.17$254.83
202/205222/225Aug 7$2.40$0.1024.00$202.60$224.90
235/240250/255Aug 28$4.80$0.2024.00$235.20$254.80
215/218220/222Aug 7$2.39$0.1121.73$215.11$222.39
202/205230/232Aug 21$2.37$0.1318.23$202.63$232.37
210/212220/222Aug 7$2.36$0.1416.86$210.14$222.36
240/245275/280Sep 4$4.71$0.2916.24$240.29$279.71
228/230232/235Aug 21$2.35$0.1515.67$227.65$234.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 129 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$275.00$280.00Aug 21$0.07$4.9370.43
$270.00$272.50$275.00Aug 7$0.06$2.4440.67
$255.00$257.50$260.00Jul 31$0.07$2.4334.71
$260.00$262.50$265.00Aug 7$0.07$2.4334.71
$245.00$247.50$250.00Jul 31$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$242.50$245.00$247.50Aug 21$0.05$2.4549.00
$200.00$202.50$205.00Jul 31$0.06$2.4440.67
$240.00$242.50$245.00Aug 21$0.06$2.4440.67
$220.00$225.00$230.00Aug 28$0.13$4.8737.46
$217.50$220.00$222.50Jul 31$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 134 found (best net $-8.41, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$225.001:2Sep 4-$8.41$16.59
$282.50$290.001:2Aug 14-$0.63$6.87
$290.00$295.001:2Jul 31-$0.03$4.97
$290.00$295.001:2Aug 14-$0.62$4.38
$290.00$295.001:2Aug 21-$0.64$4.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$265.001:2Aug 21-$8.73$6.27
$215.00$210.001:2Aug 14-$0.27$4.73
$210.00$205.001:2Aug 21-$0.53$4.47
$220.00$215.001:2Aug 28-$0.54$4.46
$210.00$205.001:2Sep 4-$0.77$4.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 76 found (best yield 5.69%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Sep 11$14.100.510.8%5.69%6.53%15--
$250.00Sep 4$13.550.520.8%5.47%6.31%2335
$250.00Aug 28$12.700.500.8%5.12%5.97%26112
$255.00Sep 11$11.600.472.9%4.68%7.54%42--
$255.00Aug 28$10.700.452.9%4.32%7.18%1869
$250.00Aug 21$10.650.500.8%4.30%5.14%5402.0K
$255.00Sep 4$10.300.472.9%4.15%7.02%3832
$260.00Sep 11$9.600.434.9%3.87%8.75%18--
$260.00Sep 4$8.750.414.9%3.53%8.41%1150
$252.50Aug 21$8.650.461.9%3.49%5.34%418

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 26,014
Total Puts 29,763
Put/Call Ratio 1.14
Net Difference -3,749

Prior's Put/Call Breakdown

Total Calls 41,392
Total Puts 25,778
Put/Call Ratio 0.62
Net Difference 15,614

Prior 7-Day Put/Call Summary

Total Calls 205,614
Total Puts 112,481
Average Put/Call Ratio 0.59
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All