ADBE - Options Database

ADBE

ADOBE INC

$229.78 -2.11%

(7/20 18:06) ◀

Tuesday, July 21, 2026 (9:35am)

▶ (7/21 09:40)

◀ 7/21 09:35 ▶

Option Volume

Detail

ℹ

Current (07/21 9:35am) 1,541

Calls: 769 (50%)

Puts: 772 (50%)

Prior (07/14) 1,976

Calls: 891 (45%)

Puts: 1,085 (55%)

Current vs Prior -22.01%

Calls: -13.69% (Calls)

Puts: -28.85% (Puts)

Prior 7-Day Total 350,394

Calls: 190,333 (54%)

Puts: 160,061 (46%)

Prior 7-Day Average 50,056

Calls: 27,190 (54%)

Puts: 22,865 (46%)

Current vs Prior 7-Day Avg -96.92%

Calls: -97.17%

Puts: -96.62%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/21 9:35am) $864.8K

Calls: $454.5K (53%)

Puts: $410.3K (47%)

Prior (07/14) $1.34M

Calls: $581.5K (43%)

Puts: $758.7K (57%)

Current vs Prior -35.48%

Calls: -21.85%

Puts: -45.93%

Prior 7-Day Total $280.41M

Calls: $142.15M (51%)

Puts: $138.26M (49%)

Prior 7-Day Average $40.06M

Calls: $20.31M (51%)

Puts: $19.75M (49%)

Current vs Prior 7-Day Avg -97.84%

Calls: -97.76%

Puts: -97.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:35am) 1.00

Prior (07/14) 1.22

Current vs Prior -17.56%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +27.13%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/21 9:35am) 650,683

Calls: 424,663 (65%)

Puts: 226,020 (35%)

Prior (07/14) 733,318

Calls: 482,987 (66%)

Puts: 250,331 (34%)

Current vs Prior -11.27%

Prior 7-Day Total 4,657,865

Calls: 2,881,407 (62%)

Puts: 1,776,458 (38%)

Prior 7-Day Average 665,409

Calls: 411,629 (62%)

Puts: 253,779 (38%)

Current vs Prior 7-Day Avg -2.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.61% | 8.18%11.96% | 18.16%

Prior 2.21% | 5.47%4.63% | 12.56%

Current vs Prior +154.48% | +49.61%+158.29% | +44.60%

Prior 7-Day Avg 6.38% | 8.41%4.81% | 12.88%

Current vs 7-Day Avg -12.02% | -2.73%+148.82% | +41.00%

Prior 7-Day Eod 2.21% | 5.47%12.26% | 17.59%

Current vs 7-Day Eod +154.48% | +49.61%-2.46% | +3.27%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.80% | 37.61%

Calls: 20.90% | 31.69%

Puts: 38.71% | 43.52%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior +66.02% | +81.25%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +193.07% | +281.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.00. Call-heavy open interest (424,663 calls vs 226,020 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	MIXED

📈 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 3 of results (avg 9.1%, best 8.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	29.10	31.65	$30.38	8.4%	--	1.00	47

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 21	45.40	49.65	$47.53	8.9%	--	0.88	57
$270.00	Aug 21	40.70	44.90	$42.80	9.8%	--	0.85	13

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. 94 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 24	40.60	46.90	$43.75	14.4%	--	1.00	63
$190.00	Jul 24	36.65	41.60	$39.13	12.7%	--	1.00	141
$195.00	Jul 24	30.90	36.90	$33.90	17.7%	--	1.00	168
$200.00	Jul 24	29.10	31.65	$30.38	8.4%	--	1.00	47
$205.00	Jul 24	21.90	26.70	$24.30	19.8%	--	1.00	396

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	29.35	34.45	$31.90	16.0%	--	0.95	10
$257.50	Jul 24	26.40	32.00	$29.20	19.2%	2	0.94	--
$275.00	Aug 7	44.10	49.75	$46.93	12.0%	--	0.92	10
$275.00	Aug 14	44.55	50.05	$47.30	11.6%	--	0.91	56
$250.00	Jul 24	19.75	24.90	$22.33	23.1%	--	0.90	12

Most actively traded options today. High liquidity = easy entry/exit. 99 active (total vol 1.2K, top 164)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	3.50	5.10	$4.30	37.2%	164	0.32	610
$235.00	Jul 24	3.00	4.00	$3.50	28.6%	83	0.36	1.1K
$240.00	Jul 24	1.66	2.47	$2.07	39.1%	78	0.24	914
$250.00	Jul 24	0.35	0.96	$0.66	92.4%	42	0.10	1.5K
$230.00	Jul 24	4.30	6.00	$5.15	33.0%	28	0.48	986

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.00	7.40	$6.20	38.7%	152	0.52	307
$205.00	Jul 31	0.78	1.32	$1.05	51.4%	73	0.10	992
$202.50	Jul 31	0.51	2.01	$1.26	119.0%	52	0.11	25
$220.00	Jul 24	1.61	2.12	$1.87	27.3%	50	0.23	756
$210.00	Jul 24	0.33	0.55	$0.44	50.0%	46	0.07	370

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 39.9%, max 146.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	123.4%	53.0%	132.9%	--	147
$190.00	Jul 24	Aug 21	88.4%	51.8%	70.7%	--	345
$265.00	Jul 24	Aug 28	89.5%	53.0%	68.7%	3	485
$257.50	Jul 24	Aug 21	78.7%	47.7%	65.0%	10	431
$270.00	Jul 24	Aug 28	81.4%	50.3%	61.9%	3	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	123.4%	50.1%	146.2%	--	2.9K
$190.00	Jul 24	Aug 28	88.4%	50.9%	73.9%	1	802
$260.00	Jul 24	Aug 21	79.4%	50.1%	58.5%	--	440
$195.00	Jul 24	Aug 28	83.7%	57.1%	46.7%	--	599
$202.50	Jul 24	Jul 31	88.6%	60.6%	46.1%	52	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 20.74, avg 4.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Jul 31	$0.23	$4.77	$0.23	20.74	$270.23
$260.00	$265.00	Aug 7	$0.25	$4.75	$0.25	19.00	$260.25
$260.00	$265.00	Aug 14	$0.26	$4.74	$0.26	18.23	$260.26
$262.50	$265.00	Jul 31	$0.16	$2.34	$0.16	14.63	$262.66
$270.00	$275.00	Aug 14	$0.35	$4.65	$0.35	13.29	$270.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.25	$4.75	$0.25	19.00	$189.75
$195.00	$190.00	Jul 31	$0.27	$4.73	$0.27	17.52	$194.73
$195.00	$190.00	Aug 7	$0.27	$4.73	$0.27	17.52	$194.73
$215.00	$212.50	Jul 24	$0.14	$2.36	$0.14	16.86	$214.86
$210.00	$207.50	Jul 31	$0.15	$2.35	$0.15	15.67	$209.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 32.33, avg 2.48)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 31	$4.85	$4.85	$0.15	32.33	$189.85
$195.00	$200.00	Jul 31	$4.80	$4.80	$0.20	24.00	$199.80
$190.00	$195.00	Jul 31	$4.75	$4.75	$0.25	19.00	$194.75
$210.00	$212.50	Jul 24	$2.35	$2.35	$0.15	15.67	$212.35
$210.00	$215.00	Jul 31	$4.67	$4.67	$0.33	14.15	$214.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$247.50	Jul 24	$2.38	$2.38	$0.12	19.83	$247.62
$275.00	$270.00	Aug 21	$4.73	$4.73	$0.27	17.52	$270.27
$240.00	$237.50	Jul 24	$2.35	$2.35	$0.15	15.67	$237.65
$260.00	$255.00	Aug 21	$4.62	$4.62	$0.38	12.16	$255.38
$257.50	$250.00	Jul 24	$6.87	$6.87	$0.63	10.90	$250.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.66, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 31	$0.10	123.4%	72.7%
$265.00	Jul 24	Jul 31	$0.20	89.5%	55.8%
$262.50	Jul 24	Jul 31	$0.34	85.7%	56.1%
$195.00	Jul 24	Jul 31	$0.35	83.7%	60.0%
$257.50	Jul 24	Jul 31	$0.40	78.7%	52.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 31	$0.10	123.4%	72.7%
$190.00	Jul 24	Jul 31	$0.18	88.4%	59.2%
$275.00	Aug 7	Aug 14	$0.37	57.5%	50.5%
$195.00	Jul 24	Jul 31	$0.39	83.7%	60.0%
$200.00	Jul 24	Jul 31	$0.40	72.7%	52.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 4.78% of stock, avg 11.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 24	$6.70	$4.28	$10.98	$216.52	$238.48	4.78%
$230.00	Jul 24	$5.15	$6.20	$11.35	$218.65	$241.35	4.94%
$225.00	Jul 24	$7.88	$3.68	$11.56	$213.44	$236.56	5.03%
$232.50	Jul 24	$3.95	$8.00	$11.95	$220.55	$244.45	5.20%
$235.00	Jul 24	$3.50	$8.68	$12.18	$222.82	$247.18	5.30%
$222.50	Jul 24	$9.38	$3.07	$12.45	$210.05	$234.95	5.42%
$220.00	Jul 24	$10.88	$1.87	$12.75	$207.25	$232.75	5.55%
$237.50	Jul 24	$2.48	$11.10	$13.58	$223.92	$251.08	5.91%
$217.50	Jul 24	$13.38	$1.70	$15.08	$202.42	$232.58	6.56%
$240.00	Jul 24	$2.07	$13.45	$15.52	$224.48	$255.52	6.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 6.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$2.07	$1.70	$3.77	$213.73	$243.77
$240.00	$220.00	Jul 24	$2.07	$1.87	$3.94	$216.06	$243.94
$237.50	$217.50	Jul 24	$2.48	$1.70	$4.18	$213.32	$241.68
$237.50	$220.00	Jul 24	$2.48	$1.87	$4.35	$215.65	$241.85
$240.00	$222.50	Jul 24	$2.07	$3.07	$5.14	$217.36	$245.14
$235.00	$217.50	Jul 24	$3.50	$1.70	$5.20	$212.30	$240.20
$235.00	$220.00	Jul 24	$3.50	$1.87	$5.37	$214.63	$240.37
$237.50	$222.50	Jul 24	$2.48	$3.07	$5.55	$216.95	$243.05
$232.50	$217.50	Jul 24	$3.95	$1.70	$5.65	$211.85	$238.15
$240.00	$225.00	Jul 24	$2.07	$3.68	$5.75	$219.25	$245.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 49.00, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/202	205/210	Jul 31	$4.90	$0.10	49.00	$197.60	$209.90
190/195	215/220	Aug 14	$4.88	$0.12	40.67	$190.12	$219.88
185/190	205/210	Aug 7	$4.82	$0.18	26.78	$185.18	$209.82
190/195	215/220	Aug 21	$4.81	$0.19	25.32	$190.19	$219.81
210/212	215/218	Jul 31	$2.40	$0.10	24.00	$210.10	$217.40
205/210	220/225	Aug 7	$4.80	$0.20	24.00	$205.20	$224.80
200/205	215/220	Aug 21	$4.78	$0.22	21.73	$200.22	$219.78
190/195	205/210	Aug 7	$4.72	$0.28	16.86	$190.28	$209.72
200/202	212/215	Jul 24	$2.34	$0.16	14.62	$200.16	$214.84
225/230	235/238	Aug 7	$4.68	$0.32	14.62	$225.32	$239.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 54.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Jul 31	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Jul 31	$0.10	$4.90	49.00
$225.00	$230.00	$235.00	Aug 28	$0.11	$4.89	44.45
$245.00	$247.50	$250.00	Jul 24	$0.08	$2.42	30.25
$210.00	$215.00	$220.00	Aug 14	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$222.50	$225.00	$227.50	Jul 31	$0.06	$2.44	40.67
$225.00	$227.50	$230.00	Jul 31	$0.09	$2.41	26.78
$190.00	$192.50	$195.00	Jul 24	$0.10	$2.40	24.00
$215.00	$220.00	$225.00	Aug 28	$0.21	$4.79	22.81
$260.00	$265.00	$270.00	Aug 21	$0.30	$4.70	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 102 found (best net $-2.46, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$270.00	1:2	Aug 7	-$0.04	$4.96
$240.00	$250.00	1:2	Aug 28	-$5.08	$4.92
$270.00	$275.00	1:2	Jul 24	-$0.21	$4.79
$270.00	$275.00	1:2	Jul 31	-$0.37	$4.63
$265.00	$270.00	1:2	Aug 14	-$0.69	$4.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 28	-$2.46	$22.54
$275.00	$250.00	1:2	Aug 14	-$3.54	$21.46
$275.00	$255.00	1:2	Aug 7	-$10.77	$9.23
$200.00	$195.00	1:2	Aug 7	-$0.14	$4.86
$195.00	$190.00	1:2	Aug 28	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.66%, avg 1.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.00	0.52	0.1%	5.66%	5.75%	1	217
$230.00	Aug 21	$12.20	0.51	0.1%	5.31%	5.41%	25	1.4K
$235.00	Aug 28	$11.10	0.47	2.3%	4.83%	7.10%	1	250
$230.00	Aug 14	$9.75	0.50	0.1%	4.24%	4.34%	--	354
$235.00	Aug 21	$9.35	0.45	2.3%	4.07%	6.34%	4	1.2K
$230.00	Aug 7	$8.50	0.50	0.1%	3.70%	3.79%	1	540
$232.50	Aug 21	$8.20	0.47	1.2%	3.57%	4.75%	--	20
$230.00	Jul 31	$7.50	0.49	0.1%	3.26%	3.36%	17	318
$235.00	Aug 14	$7.40	0.43	2.3%	3.22%	5.49%	1	63
$235.00	Aug 7	$7.20	0.43	2.3%	3.13%	5.41%	2	353

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 769

Total Puts 772

Put/Call Ratio 1.00

Net Difference -3

Prior's Put/Call Breakdown

Total Calls 891

Total Puts 1,085

Put/Call Ratio 1.22

Net Difference -194

Prior 7-Day Put/Call Summary

Total Calls 190,333

Total Puts 160,061

Average Put/Call Ratio 0.79

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