ADBE - Options Database

ADBE

ADOBE INC

$229.68 -2.16%

(7/21 09:35) ◀

Tuesday, July 21, 2026 (9:40am)

▶ (7/21 09:45)

◀ 7/21 09:40 ▶

Option Volume

Detail

ℹ

Current (07/21 9:40am) 2,217

Calls: 1,349 (61%)

Puts: 868 (39%)

Prior (07/14) 3,029

Calls: 1,658 (55%)

Puts: 1,371 (45%)

Current vs Prior -26.81%

Calls: -18.64% (Calls)

Puts: -36.69% (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 -95.57%

Calls: -95.04%

Puts: -96.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:40am) $1.19M

Calls: $757.5K (64%)

Puts: $430.1K (36%)

Prior (07/14) $1.91M

Calls: $1.05M (55%)

Puts: $851.1K (45%)

Current vs Prior -37.68%

Calls: -28.16%

Puts: -49.46%

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 -97.04%

Calls: -96.27%

Puts: -97.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:40am) 0.64

Prior (07/14) 0.83

Current vs Prior -22.19%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -18.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:40am) 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 5.35% | 8.04%11.52% | 18.17%

Prior 4.63% | 6.93%4.63% | 12.56%

Current vs Prior +15.47% | +16.12%+148.81% | +44.66%

Prior 7-Day Avg 6.38% | 8.41%4.63% | 12.56%

Current vs 7-Day Avg -16.22% | -4.40%+148.81% | +44.66%

Prior 7-Day Eod 4.63% | 6.93%12.26% | 17.59%

Current vs 7-Day Eod +15.47% | +16.12%-6.04% | +3.32%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 36.50%

Calls: 28.77% | 31.69%

Puts: 29.06% | 41.31%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +92.60% | +158.32%

Prior 7-Day Avg 10.86% | 10.48%

Calls: 11.50% | 10.54%

Puts: 10.22% | 10.41%

Current vs 7-Day Avg +166.21% | +248.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($757.5K). Bullish P/C ratio of 0.64. P/C ratio dropping 22% - sentiment shifting bullish. Call-heavy open interest (424,663 calls vs 226,020 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 8 of results (avg 8.8%, best 7.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	24.35	26.30	$25.33	7.7%	18	0.75	576
$205.00	Aug 21	28.00	30.25	$29.13	7.7%	--	0.80	484
$185.00	Aug 21	43.60	47.90	$45.75	9.4%	--	0.92	84
$200.00	Jul 24	28.75	31.65	$30.20	9.6%	10	1.00	47

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 24	8.30	8.95	$8.63	7.5%	2	0.64	305
$275.00	Aug 21	45.40	49.65	$47.53	8.9%	--	0.88	57
$265.00	Aug 21	36.45	40.15	$38.30	9.7%	--	0.82	113
$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. 93 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	28.75	31.65	$30.20	9.6%	10	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	50.25	$47.40	12.0%	--	0.91	56
$250.00	Jul 24	19.75	23.65	$21.70	18.0%	1	0.91	12

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 1.8K, top 390)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.71	2.12	$1.92	21.4%	390	0.23	914
$240.00	Jul 31	3.50	5.10	$4.30	37.2%	177	0.32	610
$235.00	Jul 24	2.87	3.85	$3.36	29.2%	86	0.35	1.1K
$245.00	Jul 31	2.32	3.65	$2.99	44.5%	63	0.24	303
$250.00	Jul 24	0.46	0.76	$0.61	49.2%	54	0.09	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.00	6.70	$5.85	29.1%	157	0.51	307
$205.00	Jul 31	0.78	1.05	$0.92	29.3%	73	0.10	992
$220.00	Jul 24	1.56	1.98	$1.77	23.7%	63	0.23	756
$210.00	Jul 24	0.36	0.55	$0.46	41.3%	52	0.07	370
$202.50	Jul 31	0.51	2.01	$1.26	119.0%	52	0.11	25

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 37.3%, max 147.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	123.7%	53.8%	129.9%	--	147
$257.50	Jul 24	Aug 21	78.5%	46.6%	68.3%	10	431
$265.00	Jul 24	Aug 28	89.1%	54.2%	64.4%	3	485
$270.00	Jul 24	Aug 28	80.9%	50.7%	59.5%	5	754
$275.00	Jul 24	Aug 28	93.5%	58.9%	58.6%	2	332

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	123.7%	50.0%	147.3%	--	2.9K
$190.00	Jul 24	Aug 28	82.4%	50.5%	63.3%	1	802
$260.00	Jul 24	Aug 21	79.2%	50.4%	57.2%	--	440
$195.00	Jul 24	Aug 28	84.0%	55.5%	51.5%	--	599
$205.00	Jul 24	Aug 28	65.0%	45.3%	43.5%	4	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 141 found (best R:R 49.00, avg 5.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Aug 7	$0.17	$4.83	$0.17	28.41	$270.17
$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
$262.50	$265.00	Jul 31	$0.14	$2.36	$0.14	16.86	$262.64
$260.00	$265.00	Aug 14	$0.29	$4.71	$0.29	16.24	$260.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 31	$0.10	$4.90	$0.10	49.00	$189.90
$200.00	$195.00	Aug 14	$0.11	$4.89	$0.11	44.45	$199.89
$195.00	$190.00	Jul 31	$0.13	$4.87	$0.13	37.46	$194.87
$202.50	$200.00	Jul 24	$0.11	$2.39	$0.11	21.73	$202.39
$200.00	$195.00	Jul 31	$0.24	$4.76	$0.24	19.83	$199.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 32.33, avg 2.36)

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
$190.00	$195.00	Jul 31	$4.85	$4.85	$0.15	32.33	$194.85
$185.00	$190.00	Aug 21	$4.83	$4.83	$0.17	28.41	$189.83
$210.00	$215.00	Jul 31	$4.75	$4.75	$0.25	19.00	$214.75
$200.00	$205.00	Jul 31	$4.72	$4.72	$0.28	16.86	$204.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$270.00	Aug 21	$4.73	$4.73	$0.27	17.52	$270.27
$275.00	$255.00	Aug 7	$18.08	$18.08	$1.92	9.42	$256.92
$270.00	$265.00	Aug 21	$4.50	$4.50	$0.50	9.00	$265.50
$275.00	$250.00	Aug 14	$21.98	$21.98	$3.02	7.28	$253.02
$247.50	$245.00	Jul 24	$2.18	$2.18	$0.32	6.81	$245.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.74, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 24	Jul 31	$0.10	123.7%	61.4%
$265.00	Jul 24	Jul 31	$0.22	89.1%	56.1%
$195.00	Jul 24	Jul 31	$0.25	84.0%	56.5%
$262.50	Jul 24	Jul 31	$0.32	86.3%	56.0%
$275.00	Jul 24	Jul 31	$0.44	93.5%	67.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.21	82.4%	59.3%
$195.00	Jul 24	Jul 31	$0.25	84.0%	56.6%
$275.00	Aug 7	Aug 14	$0.47	57.8%	50.1%
$200.00	Jul 24	Jul 31	$0.50	72.2%	54.6%
$205.00	Jul 24	Jul 31	$0.73	65.0%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.56% of stock, avg 11.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 24	$6.43	$4.05	$10.48	$217.02	$237.98	4.56%
$230.00	Jul 24	$5.08	$5.85	$10.93	$219.07	$240.93	4.76%
$225.00	Jul 24	$8.15	$3.40	$11.55	$213.45	$236.55	5.03%
$222.50	Jul 24	$9.05	$2.94	$11.99	$210.51	$234.49	5.22%
$235.00	Jul 24	$3.36	$8.63	$11.99	$223.01	$246.99	5.22%
$232.50	Jul 24	$4.08	$8.00	$12.08	$220.42	$244.58	5.26%
$220.00	Jul 24	$10.93	$1.77	$12.70	$207.30	$232.70	5.53%
$237.50	Jul 24	$2.52	$11.10	$13.62	$223.88	$251.12	5.93%
$217.50	Jul 24	$13.28	$1.45	$14.73	$202.77	$232.23	6.41%
$240.00	Jul 24	$1.92	$13.55	$15.47	$224.53	$255.47	6.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.47% of stock, avg 6.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.92	$1.45	$3.37	$214.13	$243.37
$240.00	$220.00	Jul 24	$1.92	$1.77	$3.69	$216.31	$243.69
$237.50	$217.50	Jul 24	$2.52	$1.45	$3.97	$213.53	$241.47
$237.50	$220.00	Jul 24	$2.52	$1.77	$4.29	$215.71	$241.79
$235.00	$217.50	Jul 24	$3.36	$1.45	$4.81	$212.69	$239.81
$240.00	$222.50	Jul 24	$1.92	$2.94	$4.86	$217.64	$244.86
$235.00	$220.00	Jul 24	$3.36	$1.77	$5.13	$214.87	$240.13
$240.00	$225.00	Jul 24	$1.92	$3.40	$5.32	$219.68	$245.32
$237.50	$222.50	Jul 24	$2.52	$2.94	$5.46	$217.04	$242.96
$232.50	$217.50	Jul 24	$4.08	$1.45	$5.53	$211.97	$238.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 49.00, avg credit $3.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	220/225	Aug 14	$4.90	$0.10	49.00	$205.10	$224.90
210/215	220/225	Aug 14	$4.90	$0.10	49.00	$210.10	$224.90
190/195	235/240	Aug 28	$4.89	$0.11	44.45	$190.11	$239.89
190/195	210/215	Jul 31	$4.88	$0.12	40.67	$190.12	$214.88
205/210	215/220	Aug 14	$4.88	$0.12	40.67	$205.12	$219.88
185/190	210/215	Jul 31	$4.85	$0.15	32.33	$185.15	$214.85
190/195	200/205	Jul 31	$4.85	$0.15	32.33	$190.15	$204.85
185/190	200/205	Jul 31	$4.82	$0.18	26.78	$185.18	$204.82
200/202	205/210	Jul 31	$4.81	$0.19	25.32	$197.69	$209.81
205/208	210/212	Jul 24	$2.40	$0.10	24.00	$205.10	$212.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.14	$4.86	34.71
$260.00	$265.00	$270.00	Aug 21	$0.15	$4.85	32.33
$255.00	$257.50	$260.00	Jul 31	$0.08	$2.42	30.25
$265.00	$270.00	$275.00	Aug 7	$0.20	$4.80	24.00
$252.50	$255.00	$257.50	Jul 31	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Aug 7	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Jul 31	$0.11	$4.89	44.45
$222.50	$225.00	$227.50	Jul 31	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71
$215.00	$220.00	$225.00	Aug 28	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $-2.26, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 28	-$5.18	$4.82
$270.00	$275.00	1:2	Jul 24	-$0.21	$4.79
$270.00	$275.00	1:2	Jul 31	-$0.37	$4.63
$245.00	$250.00	1:2	Aug 7	-$0.53	$4.47
$270.00	$275.00	1:2	Aug 14	-$0.54	$4.46

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 28	-$2.26	$22.74
$275.00	$250.00	1:2	Aug 14	-$3.44	$21.56
$275.00	$255.00	1:2	Aug 7	-$10.77	$9.23
$190.00	$185.00	1:2	Jul 31	-$0.06	$4.94
$190.00	$185.00	1:2	Aug 7	-$0.09	$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.66%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.00	0.52	0.1%	5.66%	5.80%	1	217
$230.00	Aug 21	$12.20	0.52	0.1%	5.31%	5.45%	25	1.4K
$235.00	Aug 28	$11.10	0.47	2.3%	4.83%	7.15%	1	250
$232.50	Aug 21	$11.05	0.49	1.2%	4.81%	6.04%	--	20
$230.00	Aug 14	$9.80	0.50	0.1%	4.27%	4.41%	--	354
$235.00	Aug 21	$9.40	0.46	2.3%	4.09%	6.41%	4	1.2K
$230.00	Aug 7	$8.50	0.50	0.1%	3.70%	3.84%	1	540
$235.00	Aug 14	$7.40	0.43	2.3%	3.22%	5.54%	1	63
$230.00	Jul 31	$7.20	0.49	0.1%	3.13%	3.27%	17	318
$235.00	Aug 7	$7.00	0.43	2.3%	3.05%	5.36%	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 1,349

Total Puts 868

Put/Call Ratio 0.64

Net Difference 481

Prior's Put/Call Breakdown

Total Calls 1,658

Total Puts 1,371

Put/Call Ratio 0.83

Net Difference 287

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