Tour v492
ADBE
ADOBE INC
$259.32 +0.71%
$250.66 (-3.34%)🌙
as of 08/05 06:23 PM
(8/4 18:19) ◀
|
Wednesday, August 5, 2026 (6:23pm)
January 2026
|
▶ (8/6 18:15)
◀ 8/5 18:23 ▶

Option Volume

Detail
ℹ
Current (08/05) 31,754
Calls: 21,821 (69%)
Puts: 9,933 (31%)
Prior (08/04) 34,333
Calls: 22,418 (65%)
Puts: 11,915 (35%)
Current vs Prior -7.51%
Calls: -2.66% (Calls)
Puts: -16.63% (Puts)
Prior 7-Day Total 361,785
Calls: 229,687 (63%)
Puts: 132,098 (37%)
Prior 7-Day Average 51,683
Calls: 32,812 (63%)
Puts: 18,871 (37%)
Current vs Prior 7-Day Avg -38.56%
Calls: -33.50%
Puts: -47.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $45.04M
Calls: $37.01M (82%)
Puts: $8.03M (18%)
Prior (08/04) $31.28M
Calls: $22.56M (72%)
Puts: $8.72M (28%)
Current vs Prior +43.99%
Calls: +64.05%
Puts: -7.88%
Prior 7-Day Total $370.47M
Calls: $245.54M (66%)
Puts: $124.94M (34%)
Prior 7-Day Average $52.92M
Calls: $35.08M (66%)
Puts: $17.85M (34%)
Current vs Prior 7-Day Avg -14.90%
Calls: +5.51%
Puts: -54.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.46
Prior (08/04) 0.53
Current vs Prior -14.35%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -23.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 389,313
Calls: 267,742 (69%)
Puts: 121,571 (31%)
Prior (08/04) 326,197
Calls: 235,487 (72%)
Puts: 90,710 (28%)
Current vs Prior +19.35%
Prior 7-Day Total 3,353,779
Calls: 2,268,140 (68%)
Puts: 1,085,639 (32%)
Prior 7-Day Average 479,111
Calls: 324,020 (68%)
Puts: 155,091 (32%)
Current vs Prior 7-Day Avg -18.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.30% | 7.25%8.87% | 16.11%
Prior 5.39% | 8.05%9.45% | 16.70%
Current vs Prior -20.16% | -9.95%-6.13% | -3.55%
Prior 7-Day Avg 4.89% | 7.62%10.16% | 17.03%
Current vs 7-Day Avg -12.00% | -4.84%-12.72% | -5.41%
Prior 7-Day Eod 5.39% | 8.05%9.45% | 16.70%
Current vs 7-Day Eod -20.16% | -9.95%-6.13% | -3.55%
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

Strong bullish conviction with 82% of dollar volume in calls ($37.01M) vs puts ($8.03M). Extreme bullish P/C ratio of 0.46 - heavy call buying (21,821 calls vs 9,933 puts). Call-heavy open interest (267,742 calls vs 121,571 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 32 of results (avg 7.4%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1812.0012.60$12.304.9%800.392.4K
$275.00Sep 1813.6514.35$14.005.0%240.42421
$230.00Sep 1837.4539.45$38.455.2%70.77--
$290.00Sep 189.159.65$9.405.3%400.32867
$310.00Sep 185.205.50$5.355.6%530.21801
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 1830.9532.40$31.674.6%110.615.9K
$260.00Sep 1819.0019.90$19.454.6%280.471.7K
$260.00Sep 1117.8018.90$18.356.0%240.4725
$245.00Sep 1812.0012.85$12.436.8%650.34254
$240.00Sep 1810.1510.90$10.537.1%240.312.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.47, cheapest $0.47)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 70.420.51$0.4719.1%7080.082.5K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Aug 748.1554.40$51.2812.2%10.99--
$220.00Aug 735.9043.85$39.8819.9%1080.98167
$215.00Aug 740.7548.70$44.7317.8%190.98308
$212.50Aug 743.2049.40$46.3013.4%10.98--
$230.00Aug 725.8032.30$29.0522.4%30.98415
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 719.0524.00$21.5323.0%60.9335
$275.00Aug 714.2018.75$16.4827.6%120.8816
$272.50Aug 710.6016.60$13.6044.1%60.83--
$290.00Aug 2830.9536.45$33.7016.3%30.79--
$305.00Sep 1147.0053.50$50.2512.9%20.787

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 14.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Aug 72.492.75$2.629.9%1.1K0.343.7K
$280.00Aug 70.420.51$0.4719.1%7080.082.5K
$305.00Sep 112.627.80$5.2199.4%6360.211
$305.00Sep 185.956.60$6.2810.4%6180.23194
$300.00Aug 211.251.46$1.3615.4%3340.102.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.260.57$0.4273.8%9210.032.5K
$210.00Sep 182.743.35$3.0520.0%5050.121.5K
$250.00Aug 71.021.93$1.4861.5%2990.212.0K
$250.00Sep 1110.8015.00$12.9032.6%2210.384
$250.00Sep 1813.8515.35$14.6010.3%2210.391.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 49.6%, max 168.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 7Sep 18148.5%55.2%168.9%7691
$215.00Aug 7Sep 18129.2%54.8%135.7%21410
$220.00Aug 7Sep 4108.6%52.4%107.1%109175
$227.50Aug 7Aug 21104.4%52.2%99.8%357
$207.50Aug 7Aug 14147.3%74.3%98.3%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 7Sep 18148.5%55.2%168.9%5291.7K
$212.50Aug 7Aug 21137.7%56.7%142.8%521
$215.00Aug 7Sep 18129.2%54.8%135.7%591.1K
$217.50Aug 7Aug 21126.3%55.7%126.7%27138
$222.50Aug 7Aug 21105.7%51.7%104.5%7555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 188 found (best R:R 30.25, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$295.00Aug 14$0.16$4.84$0.1630.25$290.16
$305.00$310.00Aug 21$0.17$4.83$0.1728.41$305.17
$302.50$305.00Aug 7$0.10$2.40$0.1024.00$302.60
$305.00$310.00Aug 14$0.20$4.80$0.2024.00$305.20
$305.00$310.00Sep 4$0.20$4.80$0.2024.00$305.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$215.00$210.00Aug 14$0.16$4.84$0.1630.25$214.84
$212.50$210.00Aug 21$0.11$2.39$0.1121.73$212.39
$230.00$227.50Aug 14$0.13$2.37$0.1318.23$229.87
$245.00$242.50Aug 7$0.14$2.36$0.1416.86$244.86
$242.50$240.00Aug 7$0.16$2.34$0.1614.63$242.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 232 found (best R:R 37.46, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$215.00Aug 14$4.87$4.87$0.1337.46$214.87
$215.00$220.00Aug 7$4.85$4.85$0.1532.33$219.85
$210.00$215.00Aug 21$4.82$4.82$0.1826.78$214.82
$247.50$250.00Aug 7$2.30$2.30$0.2011.50$249.80
$210.00$225.00Aug 28$13.75$13.75$1.2511.00$223.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$305.00$300.00Sep 11$4.55$4.55$0.4510.11$300.45
$300.00$295.00Sep 11$4.30$4.30$0.706.14$295.70
$280.00$275.00Sep 4$4.07$4.07$0.934.38$275.93
$290.00$285.00Sep 4$4.02$4.02$0.984.10$285.98
$290.00$280.00Aug 28$8.03$8.03$1.974.08$281.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 58 found (avg debit $2.09, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 7Aug 14$0.15129.2%68.5%
$210.00Aug 7Aug 14$0.35148.5%69.3%
$220.00Aug 7Aug 14$0.45108.6%56.7%
$300.00Aug 7Aug 14$0.4690.6%57.3%
$310.00Aug 7Aug 14$0.4779.8%65.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 7Aug 14$0.14108.6%56.7%
$215.00Aug 7Aug 14$0.23129.2%68.5%
$212.50Aug 7Aug 21$0.33137.7%56.7%
$225.00Aug 7Aug 14$0.3584.8%54.4%
$217.50Aug 7Aug 21$0.56126.3%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 3.76% of stock, avg 12.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$260.00Aug 7$4.72$5.03$9.75$250.25$269.753.76%
$257.50Aug 7$6.13$3.95$10.08$247.42$267.583.89%
$255.00Aug 7$7.38$2.92$10.30$244.70$265.303.97%
$252.50Aug 7$9.20$2.04$11.24$241.26$263.744.33%
$250.00Aug 7$10.88$1.48$12.36$237.64$262.364.77%
$247.50Aug 7$13.18$0.99$14.17$233.33$261.675.46%
$272.50Aug 7$1.20$13.60$14.80$257.70$287.305.71%
$245.00Aug 7$14.63$0.61$15.24$229.76$260.245.88%
$275.00Aug 7$0.81$16.48$17.29$257.71$292.296.67%
$262.50Aug 14$7.55$9.98$17.53$244.97$280.036.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.99% of stock, avg 6.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$247.50Aug 7$1.57$0.99$2.56$244.94$272.56
$267.50$247.50Aug 7$2.02$0.99$3.01$244.49$270.51
$270.00$250.00Aug 7$1.57$1.48$3.05$246.95$273.05
$267.50$250.00Aug 7$2.02$1.48$3.50$246.50$271.00
$265.00$247.50Aug 7$2.62$0.99$3.61$243.89$268.61
$270.00$252.50Aug 7$1.57$2.04$3.61$248.89$273.61
$267.50$252.50Aug 7$2.02$2.04$4.06$248.44$271.56
$265.00$250.00Aug 7$2.62$1.48$4.10$245.90$269.10
$270.00$255.00Aug 7$1.57$2.92$4.49$250.51$274.49
$265.00$252.50Aug 7$2.62$2.04$4.66$247.84$269.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 302 found (best R:R 40.67, avg credit $3.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
245/250260/265Sep 4$4.88$0.1240.67$245.12$264.88
255/260270/275Sep 18$4.87$0.1337.46$255.13$274.87
240/245250/255Sep 11$4.83$0.1728.41$240.17$254.83
235/240245/250Aug 28$4.82$0.1826.78$235.18$249.82
210/215225/230Aug 14$4.74$0.2618.23$210.26$229.74
245/250260/265Sep 11$4.70$0.3015.67$245.30$264.70
240/245260/265Sep 4$4.68$0.3214.63$240.32$264.68
255/260265/270Sep 18$4.68$0.3214.62$255.32$269.68
255/260265/270Sep 4$4.64$0.3612.89$255.36$269.64
230/235240/245Sep 4$4.62$0.3812.16$230.38$244.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$290.00$295.00$300.00Sep 18$0.05$4.9599.00
$270.00$275.00$280.00Aug 21$0.08$4.9261.50
$295.00$300.00$305.00Aug 21$0.08$4.9261.50
$282.50$285.00$287.50Aug 7$0.05$2.4549.00
$300.00$302.50$305.00Aug 14$0.05$2.4549.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$210.00$215.00$220.00Sep 4$0.08$4.9261.50
$225.00$230.00$235.00Sep 18$0.11$4.8944.45
$212.50$215.00$217.50Aug 7$0.06$2.4440.67
$237.50$240.00$242.50Aug 14$0.06$2.4440.67
$247.50$250.00$252.50Aug 7$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. 133 found (best net $-2.07, 126 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Sep 4-$10.38$9.62
$300.00$310.001:2Aug 28-$0.64$9.36
$305.00$310.001:2Aug 14-$0.28$4.72
$300.00$305.001:2Aug 21-$0.58$4.42
$305.00$310.001:2Aug 21-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$265.001:2Sep 11-$2.07$22.93
$275.00$260.001:2Sep 4-$4.66$10.34
$220.00$210.001:2Aug 28-$0.11$9.89
$215.00$210.001:2Aug 14-$0.09$4.91
$270.00$260.001:2Aug 21-$5.37$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 80 found (best yield 7.21%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Sep 18$18.700.530.3%7.21%7.47%502.0K
$260.00Sep 11$17.500.530.3%6.75%7.01%961
$265.00Sep 18$17.300.492.2%6.67%8.86%9367
$270.00Sep 18$15.450.464.1%5.96%10.08%20844
$260.00Sep 4$14.300.530.3%5.51%5.78%2169
$265.00Sep 11$13.750.492.2%5.30%7.49%10456
$275.00Sep 18$13.650.426.0%5.26%11.31%24421
$270.00Sep 11$13.400.454.1%5.17%9.29%1173
$280.00Sep 18$12.000.398.0%4.63%12.60%802.4K
$265.00Sep 4$11.650.482.2%4.49%6.68%960

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 21,821
Total Puts 9,933
Put/Call Ratio 0.46
Net Difference 11,888

Prior's Put/Call Breakdown

Total Calls 22,418
Total Puts 11,915
Put/Call Ratio 0.53
Net Difference 10,503

Prior 7-Day Put/Call Summary

Total Calls 229,687
Total Puts 132,098
Average Put/Call Ratio 0.60
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