ADBE - Options Database

ADBE

ADOBE INC

$250.41 +1.01%

$249.00 (-0.56%)🌙

as of 07/31 06:09 PM

(7/30 18:14) ◀

Friday, July 31, 2026 (6:09pm)

▶ (8/3 18:10)

◀ 7/31 18:09 ▶

Option Volume

Detail

ℹ

Current (07/31) 45,586

Calls: 30,553 (67%)

Puts: 15,033 (33%)

Prior (07/30) 55,777

Calls: 26,014 (47%)

Puts: 29,763 (53%)

Current vs Prior -18.27%

Calls: +17.45% (Calls)

Puts: -49.49% (Puts)

Prior 7-Day Total 350,409

Calls: 217,264 (62%)

Puts: 133,145 (38%)

Prior 7-Day Average 50,058

Calls: 31,037 (62%)

Puts: 19,020 (38%)

Current vs Prior 7-Day Avg -8.93%

Calls: -1.56%

Puts: -20.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $31.82M

Calls: $18.56M (58%)

Puts: $13.26M (42%)

Prior (07/30) $75.71M

Calls: $35.17M (46%)

Puts: $40.54M (54%)

Current vs Prior -57.97%

Calls: -47.21%

Puts: -67.30%

Prior 7-Day Total $421.48M

Calls: $231.05M (55%)

Puts: $190.42M (45%)

Prior 7-Day Average $60.21M

Calls: $33.01M (55%)

Puts: $27.20M (45%)

Current vs Prior 7-Day Avg -47.15%

Calls: -43.76%

Puts: -51.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.49

Prior (07/30) 1.14

Current vs Prior -56.99%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -25.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31) 694,406

Calls: 454,726 (65%)

Puts: 239,680 (35%)

Prior (07/30) 413,204

Calls: 280,861 (68%)

Puts: 132,343 (32%)

Current vs Prior +68.05%

Prior 7-Day Total 3,321,194

Calls: 2,228,306 (67%)

Puts: 1,092,888 (33%)

Prior 7-Day Average 474,456

Calls: 318,329 (67%)

Puts: 156,126 (33%)

Current vs Prior 7-Day Avg +46.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.81% | 6.12%9.54% | 16.63%

Prior 2.94% | 6.53%10.02% | 16.79%

Current vs Prior +108.33% | +28.33%-4.79% | -0.96%

Prior 7-Day Avg 4.24% | 7.12%10.87% | 17.29%

Current vs 7-Day Avg +44.43% | +17.76%-12.23% | -3.82%

Prior 7-Day Eod 2.94% | 6.53%10.02% | 16.79%

Current vs 7-Day Eod +108.33% | +28.33%-4.79% | -0.96%

Sentiment BEARISHBULLISH

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

Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.49 - heavy call buying (30,553 calls vs 15,033 puts). P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (454,726 calls vs 239,680 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 22 of results (avg 8.0%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	29.80	31.80	$30.80	6.5%	60	1.00	350
$265.00	Aug 7	2.20	2.35	$2.28	6.6%	4.2K	0.22	476
$250.00	Aug 7	7.00	7.50	$7.25	6.9%	482	0.52	397
$247.50	Aug 7	8.30	8.90	$8.60	7.0%	116	0.57	120
$240.00	Aug 21	17.50	18.80	$18.15	7.2%	52	0.66	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Sep 11	14.85	15.90	$15.38	6.8%	5	0.42	1
$245.00	Aug 7	4.20	4.50	$4.35	6.9%	247	0.37	494
$300.00	Aug 21	49.40	53.25	$51.33	7.5%	--	0.93	10
$245.00	Aug 21	8.55	9.25	$8.90	7.9%	63	0.40	243
$270.00	Aug 21	22.80	24.80	$23.80	8.4%	--	0.72	23

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. 139 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Aug 7	41.50	49.10	$45.30	16.8%	5	1.00	41
$210.00	Aug 7	36.55	41.60	$39.08	12.9%	--	1.00	107
$215.00	Aug 7	34.00	38.30	$36.15	11.9%	9	1.00	302
$220.00	Aug 7	28.60	34.80	$31.70	19.6%	7	1.00	165
$207.50	Jul 31	40.75	44.90	$42.83	9.7%	1	1.00	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$252.50	Jul 31	1.32	6.40	$3.86	131.6%	25	1.00	436
$257.50	Jul 31	6.35	11.20	$8.77	55.3%	11	1.00	40
$260.00	Jul 31	7.20	13.55	$10.38	61.2%	13	1.00	503
$265.00	Jul 31	10.85	18.55	$14.70	52.4%	1	1.00	181
$267.50	Jul 31	14.70	19.85	$17.27	29.8%	2	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 295 active (total vol 35.1K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 7	2.20	2.35	$2.28	6.6%	4.2K	0.22	476
$250.00	Jul 31	0.50	0.83	$0.67	49.3%	4.0K	0.65	2.1K
$275.00	Aug 7	0.89	1.15	$1.02	25.5%	2.3K	0.11	193
$267.50	Aug 7	1.68	2.07	$1.88	20.7%	1.8K	0.19	46
$252.50	Jul 31	0.00	0.01	$0.01	100.0%	1.3K	0.01	525

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 31	0.08	0.42	$0.25	136.0%	1.6K	0.35	1.7K
$235.00	Jul 31	0.00	0.23	$0.12	191.7%	1.5K	0.03	512
$210.00	Aug 21	0.73	1.05	$0.89	36.0%	911	0.07	1.7K
$222.50	Jul 31	0.00	0.01	$0.01	100.0%	907	0.00	643
$240.00	Jul 31	0.00	0.01	$0.01	100.0%	820	0.00	1.4K

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 796.8%, max 3055.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$282.50	Jul 31	Aug 21	1485.4%	47.1%	3055.5%	4	136
$205.00	Jul 31	Aug 28	993.3%	54.3%	1730.4%	--	132
$210.00	Jul 31	Sep 11	1015.2%	56.7%	1689.8%	29	134
$227.50	Jul 31	Aug 21	810.0%	48.5%	1570.8%	145	519
$300.00	Jul 31	Sep 4	781.9%	50.0%	1464.1%	3	499

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 31	Aug 21	921.8%	49.2%	1775.4%	4	133
$210.00	Jul 31	Sep 11	1015.2%	56.7%	1689.8%	45	594
$205.00	Jul 31	Sep 4	993.3%	55.9%	1677.9%	20	1.3K
$227.50	Jul 31	Aug 21	810.0%	48.5%	1570.8%	40	223
$207.50	Jul 31	Aug 21	823.5%	54.2%	1419.8%	4	230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 44.45, avg 4.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$285.00	$290.00	Aug 14	$0.11	$4.89	$0.11	44.45	$285.11
$290.00	$295.00	Aug 7	$0.20	$4.80	$0.20	24.00	$290.20
$287.50	$290.00	Aug 21	$0.11	$2.39	$0.11	21.73	$287.61
$277.50	$280.00	Aug 7	$0.12	$2.38	$0.12	19.83	$277.62
$280.00	$285.00	Sep 11	$0.25	$4.75	$0.25	19.00	$280.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 31	$0.10	$2.40	$0.10	24.00	$249.90
$217.50	$215.00	Aug 7	$0.10	$2.40	$0.10	24.00	$217.40
$220.00	$215.00	Aug 28	$0.24	$4.76	$0.24	19.83	$219.76
$247.50	$245.00	Jul 31	$0.14	$2.36	$0.14	16.86	$247.36
$232.50	$230.00	Aug 7	$0.15	$2.35	$0.15	15.67	$232.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 240 found (best R:R 49.00, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$210.00	$215.00	Aug 14	$4.90	$4.90	$0.10	49.00	$214.90
$225.00	$227.50	Aug 21	$2.35	$2.35	$0.15	15.67	$227.35
$220.00	$225.00	Aug 14	$4.65	$4.65	$0.35	13.29	$224.65
$242.50	$245.00	Jul 31	$2.31	$2.31	$0.19	12.16	$244.81
$245.00	$247.50	Jul 31	$2.29	$2.29	$0.21	10.90	$247.29

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$290.00	$280.00	Aug 28	$9.59	$9.59	$0.41	23.39	$280.41
$300.00	$275.00	Aug 21	$23.68	$23.68	$1.32	17.94	$276.32
$275.00	$265.00	Aug 14	$8.78	$8.78	$1.22	7.20	$266.22
$257.50	$255.00	Aug 21	$2.15	$2.15	$0.35	6.14	$255.35
$280.00	$270.00	Aug 28	$8.43	$8.43	$1.57	5.37	$271.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $2.02, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$300.00	Jul 31	Aug 7	$0.09	781.9%	59.3%
$212.50	Jul 31	Aug 7	$0.32	726.9%	87.8%
$295.00	Jul 31	Aug 7	$0.34	791.4%	66.9%
$230.00	Jul 31	Aug 7	$0.45	398.2%	52.8%
$285.00	Jul 31	Aug 7	$0.48	577.4%	58.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 31	Aug 7	$0.05	993.3%	62.6%
$210.00	Jul 31	Aug 7	$0.11	1015.2%	63.7%
$202.50	Jul 31	Aug 7	$0.12	921.8%	71.4%
$207.50	Jul 31	Aug 7	$0.12	823.5%	64.1%
$270.00	Jul 31	Aug 7	$0.15	354.0%	54.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 137 found (cheapest 0.37% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$250.00	Jul 31	$0.67	$0.25	$0.92	$249.08	$250.92	0.37%
$247.50	Jul 31	$3.28	$0.15	$3.43	$244.07	$250.93	1.37%
$252.50	Jul 31	$0.01	$3.86	$3.87	$248.63	$256.37	1.55%
$255.00	Jul 31	$0.05	$5.23	$5.28	$249.72	$260.28	2.11%
$245.00	Jul 31	$5.57	$0.01	$5.58	$239.42	$250.58	2.23%
$242.50	Jul 31	$7.88	$0.01	$7.89	$234.61	$250.39	3.15%
$257.50	Jul 31	$0.01	$8.77	$8.78	$248.72	$266.28	3.51%
$260.00	Jul 31	$0.01	$10.38	$10.39	$249.61	$270.39	4.15%
$240.00	Jul 31	$10.77	$0.01	$10.78	$229.22	$250.78	4.30%
$237.50	Jul 31	$12.45	$0.01	$12.46	$225.04	$249.96	4.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.92% of stock, avg 6.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$282.50	$247.50	Jul 31	$2.15	$0.15	$2.30	$245.20	$284.80
$282.50	$250.00	Jul 31	$2.15	$0.25	$2.40	$247.60	$284.90
$282.50	$227.50	Jul 31	$2.15	$0.37	$2.52	$224.98	$285.02
$262.50	$240.00	Aug 7	$2.85	$2.88	$5.73	$234.27	$268.23
$260.00	$240.00	Aug 7	$3.33	$2.88	$6.21	$233.79	$266.21
$262.50	$242.50	Aug 7	$2.85	$3.50	$6.35	$236.15	$268.85
$260.00	$242.50	Aug 7	$3.33	$3.50	$6.83	$235.67	$266.83
$262.50	$245.00	Aug 7	$2.85	$4.35	$7.20	$237.80	$269.70
$257.50	$240.00	Aug 7	$4.50	$2.88	$7.38	$232.62	$264.88
$260.00	$245.00	Aug 7	$3.33	$4.35	$7.68	$237.32	$267.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 126 found (best R:R 49.00, avg credit $3.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
240/245	255/260	Sep 11	$4.90	$0.10	49.00	$240.10	$259.90
225/230	250/255	Sep 11	$4.89	$0.11	44.45	$225.11	$254.89
215/220	255/260	Sep 11	$4.88	$0.12	40.67	$215.12	$259.88
225/230	235/240	Sep 11	$4.88	$0.12	40.67	$225.12	$239.88
220/225	230/235	Sep 4	$4.81	$0.19	25.32	$220.19	$234.81
230/232	235/238	Aug 14	$2.39	$0.11	21.73	$230.11	$237.39
230/235	250/255	Aug 28	$4.73	$0.27	17.52	$230.27	$254.73
228/230	232/235	Aug 14	$2.35	$0.15	15.67	$227.65	$234.85
215/220	235/240	Sep 4	$4.68	$0.32	14.63	$215.32	$239.68
205/210	230/235	Sep 4	$4.61	$0.39	11.82	$205.39	$234.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.05	$4.95	99.00
$275.00	$280.00	$285.00	Aug 28	$0.05	$4.95	99.00
$260.00	$265.00	$270.00	Aug 21	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 28	$0.07	$4.93	70.43
$210.00	$220.00	$230.00	Sep 4	$0.23	$9.77	42.48

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$257.50	$260.00	Aug 7	$0.05	$2.45	49.00
$265.00	$270.00	$275.00	Aug 21	$0.13	$4.87	37.46
$205.00	$207.50	$210.00	Jul 31	$0.07	$2.43	34.71
$252.50	$255.00	$257.50	Aug 7	$0.07	$2.43	34.71
$210.00	$212.50	$215.00	Jul 31	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 144 found (best net $-3.97, 129 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$295.00	$300.00	1:2	Jul 31	$0.00	$5.00
$285.00	$290.00	1:2	Jul 31	-$0.01	$4.99
$290.00	$295.00	1:2	Jul 31	-$0.03	$4.97
$285.00	$290.00	1:2	Sep 4	-$0.12	$4.88
$290.00	$295.00	1:2	Aug 7	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$275.00	1:2	Aug 21	-$3.97	$21.03
$220.00	$215.00	1:2	Sep 4	-$0.47	$4.53
$210.00	$205.00	1:2	Aug 14	-$0.85	$4.15
$210.00	$205.00	1:2	Aug 28	-$1.57	$3.43
$210.00	$205.00	1:2	Sep 4	-$1.67	$3.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 72 found (best yield 5.51%, avg 1.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$255.00	Sep 11	$13.80	0.50	1.8%	5.51%	7.34%	1	21
$260.00	Sep 11	$12.70	0.46	3.8%	5.07%	8.90%	1	18
$255.00	Sep 4	$11.95	0.48	1.8%	4.77%	6.61%	47	62
$265.00	Sep 11	$10.80	0.42	5.8%	4.31%	10.14%	31	6
$255.00	Aug 28	$10.60	0.47	1.8%	4.23%	6.07%	82	79
$260.00	Sep 4	$9.80	0.43	3.8%	3.91%	7.74%	22	54
$252.50	Aug 21	$9.50	0.49	0.8%	3.79%	4.63%	11	20
$255.00	Aug 21	$9.35	0.46	1.8%	3.73%	5.57%	29	592
$260.00	Aug 28	$9.05	0.42	3.8%	3.61%	7.44%	29	111
$270.00	Sep 11	$8.95	0.38	7.8%	3.57%	11.40%	3	10

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 30,553

Total Puts 15,033

Put/Call Ratio 0.49

Net Difference 15,520

Prior's Put/Call Breakdown

Total Calls 26,014

Total Puts 29,763

Put/Call Ratio 1.14

Net Difference -3,749

Prior 7-Day Put/Call Summary

Total Calls 217,264

Total Puts 133,145

Average Put/Call Ratio 0.66

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...

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