ADBE - Options Database

ADBE

ADOBE INC

$229.39 -2.28%

(7/21 09:40) ◀

Tuesday, July 21, 2026 (9:45am)

▶ (7/21 09:50)

◀ 7/21 09:45 ▶

Option Volume

Detail

ℹ

Current (07/21 9:45am) 2,610

Calls: 1,689 (65%)

Puts: 921 (35%)

Prior (07/14) 3,707

Calls: 2,207 (60%)

Puts: 1,500 (40%)

Current vs Prior -29.59%

Calls: -23.47% (Calls)

Puts: -38.60% (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 -94.79%

Calls: -93.79%

Puts: -95.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:45am) $1.43M

Calls: $977.4K (68%)

Puts: $454.6K (32%)

Prior (07/14) $2.28M

Calls: $1.39M (61%)

Puts: $895.6K (39%)

Current vs Prior -37.27%

Calls: -29.55%

Puts: -49.25%

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 -96.43%

Calls: -95.19%

Puts: -97.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:45am) 0.55

Prior (07/14) 0.68

Current vs Prior -19.77%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -30.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:45am) 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 5.43% | 8.06%11.56% | 18.19%

Prior 4.63% | 6.93%4.63% | 12.56%

Current vs Prior +17.22% | +16.33%+149.59% | +44.85%

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

Current vs 7-Day Avg -14.95% | -4.23%+149.59% | +44.85%

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

Current vs 7-Day Eod +17.22% | +16.33%-5.74% | +3.45%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.06% | 36.50%

Calls: 22.07% | 32.14%

Puts: 28.06% | 40.86%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +66.96% | +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 +130.76% | +248.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($977.4K). Bullish P/C ratio of 0.55. 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
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 6 of results (avg 8.7%, best 4.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	28.75	30.10	$29.43	4.6%	15	0.98	47
$215.00	Aug 21	20.80	22.90	$21.85	9.6%	--	0.71	1.4K
$230.00	Aug 21	13.00	14.35	$13.68	9.9%	35	0.52	1.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$275.00	Aug 21	45.40	49.65	$47.53	8.9%	--	0.87	57
$265.00	Aug 21	36.50	40.10	$38.30	9.4%	--	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. 1 found (avg $0.45, cheapest $0.45)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 24	0.41	0.49	$0.45	17.8%	52	0.07	370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	41.20	47.15	$44.18	13.5%	--	1.00	200
$190.00	Jul 31	36.30	41.85	$39.08	14.2%	--	1.00	183
$190.00	Jul 24	36.65	41.60	$39.13	12.7%	--	0.99	141
$195.00	Jul 24	31.00	36.90	$33.95	17.4%	--	0.98	168
$200.00	Jul 24	28.75	30.10	$29.43	4.6%	15	0.98	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	28.80	34.15	$31.48	17.0%	--	0.95	10
$257.50	Jul 24	26.40	31.75	$29.08	18.4%	2	0.94	--
$275.00	Aug 7	44.10	49.60	$46.85	11.7%	--	0.92	10
$275.00	Aug 14	44.55	49.95	$47.25	11.4%	--	0.92	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. 117 active (total vol 2.2K, top 507)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.63	2.28	$1.95	33.3%	507	0.24	914
$240.00	Jul 31	3.50	4.90	$4.20	33.3%	180	0.32	610
$235.00	Jul 24	2.71	3.80	$3.26	33.4%	89	0.36	1.1K
$245.00	Jul 31	2.32	3.65	$2.99	44.5%	63	0.24	303
$250.00	Jul 31	1.75	2.63	$2.19	40.2%	58	0.19	951

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.05	6.70	$5.88	28.1%	157	0.51	307
$205.00	Jul 31	0.78	1.20	$0.99	42.4%	74	0.10	992
$220.00	Jul 24	1.37	1.98	$1.68	36.3%	66	0.22	756
$225.00	Jul 24	3.10	3.95	$3.53	24.1%	59	0.36	488
$202.50	Jul 31	0.51	1.45	$0.98	95.9%	53	0.09	25

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 37.6%, max 148.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	124.6%	53.3%	133.8%	--	147
$257.50	Jul 24	Aug 21	76.8%	45.8%	67.7%	14	431
$265.00	Jul 24	Aug 28	90.3%	54.0%	67.2%	3	485
$190.00	Jul 24	Aug 21	83.1%	51.0%	63.1%	--	345
$195.00	Jul 24	Aug 21	84.3%	51.8%	62.8%	--	467

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	124.6%	50.0%	148.9%	--	2.9K
$190.00	Jul 24	Aug 28	83.1%	50.7%	64.0%	1	802
$260.00	Jul 24	Aug 21	78.4%	48.9%	60.1%	--	440
$195.00	Jul 24	Aug 28	84.3%	55.4%	52.1%	--	599
$200.00	Jul 24	Aug 28	73.0%	48.9%	49.2%	--	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 49.00, avg 5.72)

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 14	$0.27	$4.73	$0.27	17.52	$260.27
$237.50	$240.00	Jul 31	$0.14	$2.36	$0.14	16.86	$237.64
$262.50	$265.00	Jul 31	$0.14	$2.36	$0.14	16.86	$262.64

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
$195.00	$190.00	Jul 31	$0.14	$4.86	$0.14	34.71	$194.86
$200.00	$195.00	Jul 31	$0.14	$4.86	$0.14	34.71	$199.86
$202.50	$200.00	Jul 24	$0.11	$2.39	$0.11	21.73	$202.39
$200.00	$195.00	Aug 14	$0.23	$4.77	$0.23	20.74	$199.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 198 found (best R:R 61.50, avg 2.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 31	$4.88	$4.88	$0.12	40.67	$194.88
$217.50	$220.00	Jul 24	$2.35	$2.35	$0.15	15.67	$219.85
$200.00	$205.00	Jul 31	$4.70	$4.70	$0.30	15.67	$204.70
$185.00	$190.00	Jul 24	$4.62	$4.62	$0.38	12.16	$189.62
$235.00	$237.50	Aug 7	$2.27	$2.27	$0.23	9.87	$237.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$257.50	$250.00	Jul 24	$7.38	$7.38	$0.12	61.50	$250.12
$275.00	$270.00	Aug 21	$4.73	$4.73	$0.27	17.52	$270.27
$275.00	$255.00	Aug 7	$18.22	$18.22	$1.78	10.24	$256.78
$270.00	$265.00	Aug 21	$4.50	$4.50	$0.50	9.00	$265.50
$240.00	$237.50	Jul 24	$2.23	$2.23	$0.27	8.26	$237.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.69, cheapest $0.18)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 24	Jul 31	$0.18	90.3%	56.1%
$195.00	Jul 24	Jul 31	$0.25	84.3%	56.7%
$262.50	Jul 24	Jul 31	$0.35	84.4%	56.0%
$185.00	Jul 24	Jul 31	$0.43	124.6%	61.1%
$200.00	Jul 24	Jul 31	$0.47	73.0%	52.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.20	83.1%	59.2%
$195.00	Jul 24	Jul 31	$0.26	84.3%	56.7%
$200.00	Jul 24	Jul 31	$0.40	73.0%	52.5%
$275.00	Aug 7	Aug 14	$0.40	57.2%	49.6%
$202.50	Jul 24	Jul 31	$0.74	74.8%	56.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.73% of stock, avg 11.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 24	$6.57	$4.28	$10.85	$216.65	$238.35	4.73%
$230.00	Jul 24	$5.15	$5.88	$11.03	$218.97	$241.03	4.81%
$225.00	Jul 24	$8.15	$3.53	$11.68	$213.32	$236.68	5.09%
$235.00	Jul 24	$3.26	$8.52	$11.78	$223.22	$246.78	5.14%
$232.50	Jul 24	$4.18	$7.85	$12.03	$220.47	$244.53	5.24%
$222.50	Jul 24	$9.43	$2.84	$12.27	$210.23	$234.77	5.35%
$220.00	Jul 24	$10.93	$1.68	$12.61	$207.39	$232.61	5.50%
$237.50	Jul 24	$2.57	$11.10	$13.67	$223.83	$251.17	5.96%
$217.50	Jul 24	$13.28	$1.35	$14.63	$202.87	$232.13	6.38%
$240.00	Jul 24	$1.95	$13.33	$15.28	$224.72	$255.28	6.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.44% of stock, avg 6.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.95	$1.35	$3.30	$214.20	$243.30
$240.00	$220.00	Jul 24	$1.95	$1.68	$3.63	$216.37	$243.63
$237.50	$217.50	Jul 24	$2.57	$1.35	$3.92	$213.58	$241.42
$237.50	$220.00	Jul 24	$2.57	$1.68	$4.25	$215.75	$241.75
$235.00	$217.50	Jul 24	$3.26	$1.35	$4.61	$212.89	$239.61
$240.00	$222.50	Jul 24	$1.95	$2.84	$4.79	$217.71	$244.79
$235.00	$220.00	Jul 24	$3.26	$1.68	$4.94	$215.06	$239.94
$237.50	$222.50	Jul 24	$2.57	$2.84	$5.41	$217.09	$242.91
$240.00	$225.00	Jul 24	$1.95	$3.53	$5.48	$219.52	$245.48
$232.50	$217.50	Jul 24	$4.18	$1.35	$5.53	$211.97	$238.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 34.71, avg credit $3.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	230/235	Aug 28	$4.86	$0.14	34.71	$205.14	$234.86
190/195	215/220	Aug 14	$4.85	$0.15	32.33	$190.15	$219.85
190/195	200/205	Jul 31	$4.84	$0.16	30.25	$190.16	$204.84
190/195	235/240	Aug 28	$4.84	$0.16	30.25	$190.16	$239.84
185/190	200/205	Jul 31	$4.80	$0.20	24.00	$185.20	$204.80
185/190	205/210	Aug 7	$4.72	$0.28	16.86	$185.28	$209.72
190/195	205/210	Aug 7	$4.72	$0.28	16.86	$190.28	$209.72
195/200	205/210	Aug 7	$4.70	$0.30	15.67	$195.30	$209.70
185/190	205/210	Aug 28	$4.69	$0.31	15.13	$185.31	$209.69
190/195	205/210	Aug 21	$4.68	$0.32	14.63	$190.32	$209.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$232.50	$235.00	Jul 24	$0.05	$2.45	49.00
$205.00	$210.00	$215.00	Aug 21	$0.10	$4.90	49.00
$240.00	$242.50	$245.00	Jul 24	$0.06	$2.44	40.67
$210.00	$215.00	$220.00	Aug 28	$0.12	$4.88	40.67
$250.00	$255.00	$260.00	Aug 7	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 14	$0.08	$4.92	61.50
$215.00	$220.00	$225.00	Aug 28	$0.11	$4.89	44.45
$190.00	$192.50	$195.00	Jul 24	$0.06	$2.44	40.67
$222.50	$225.00	$227.50	Jul 24	$0.06	$2.44	40.67
$237.50	$240.00	$242.50	Jul 31	$0.06	$2.44	40.67

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 $-1.86, 100 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$270.00	$275.00	1:2	Jul 24	-$0.07	$4.93
$240.00	$250.00	1:2	Aug 28	-$5.18	$4.82
$270.00	$275.00	1:2	Jul 31	-$0.37	$4.63
$270.00	$275.00	1:2	Aug 14	-$0.60	$4.40
$265.00	$270.00	1:2	Aug 7	-$0.76	$4.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 28	-$1.86	$23.14
$275.00	$250.00	1:2	Aug 14	-$3.41	$21.59
$275.00	$255.00	1:2	Aug 7	-$10.41	$9.59
$190.00	$185.00	1:2	Jul 31	-$0.05	$4.95
$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. 68 found (best yield 5.91%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.55	0.52	0.3%	5.91%	6.17%	1	217
$230.00	Aug 21	$13.00	0.52	0.3%	5.67%	5.93%	35	1.4K
$235.00	Aug 28	$11.10	0.47	2.5%	4.84%	7.28%	1	250
$232.50	Aug 21	$11.05	0.49	1.4%	4.82%	6.17%	--	20
$230.00	Aug 14	$10.40	0.51	0.3%	4.53%	4.80%	--	354
$235.00	Aug 21	$10.20	0.47	2.5%	4.45%	6.89%	6	1.2K
$230.00	Aug 7	$9.50	0.51	0.3%	4.14%	4.41%	6	540
$230.00	Jul 31	$7.45	0.49	0.3%	3.25%	3.51%	35	318
$235.00	Aug 14	$7.40	0.44	2.5%	3.23%	5.67%	1	63
$235.00	Aug 7	$7.35	0.43	2.5%	3.20%	5.65%	18	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 1,689

Total Puts 921

Put/Call Ratio 0.55

Net Difference 768

Prior's Put/Call Breakdown

Total Calls 2,207

Total Puts 1,500

Put/Call Ratio 0.68

Net Difference 707

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