ADBE - Options Database

ADBE

ADOBE INC

$228.75 -2.55%

(7/21 09:45) ◀

Tuesday, July 21, 2026 (9:50am)

▶ (7/21 09:55)

◀ 7/21 09:50 ▶

Option Volume

Detail

ℹ

Current (07/21 9:50am) 2,901

Calls: 1,922 (66%)

Puts: 979 (34%)

Prior (07/14) 4,991

Calls: 2,672 (54%)

Puts: 2,319 (46%)

Current vs Prior -41.88%

Calls: -28.07% (Calls)

Puts: -57.78% (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 -94.20%

Calls: -92.93%

Puts: -95.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:50am) $1.68M

Calls: $1.20M (71%)

Puts: $482.5K (29%)

Prior (07/14) $2.82M

Calls: $1.58M (56%)

Puts: $1.25M (44%)

Current vs Prior -40.46%

Calls: -23.88%

Puts: -61.36%

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 -95.80%

Calls: -94.10%

Puts: -97.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:50am) 0.51

Prior (07/14) 0.87

Current vs Prior -41.31%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -35.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:50am) 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 5.39% | 7.99%11.62% | 18.24%

Prior 4.63% | 6.93%4.63% | 12.56%

Current vs Prior +16.41% | +15.33%+150.95% | +45.25%

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

Current vs 7-Day Avg -15.53% | -5.05%+150.95% | +45.25%

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

Current vs 7-Day Eod +16.41% | +15.33%-5.23% | +3.74%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.93% | 31.54%

Calls: 27.22% | 28.43%

Puts: 18.64% | 34.64%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +52.76% | +123.21%

Prior 7-Day Avg 10.86% | 10.48%

Calls: 11.50% | 10.54%

Puts: 10.22% | 10.41%

Current vs 7-Day Avg +111.14% | +201.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.20M). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 41% - sentiment shifting bullish.

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
09:50	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 9.3%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	27.60	30.10	$28.85	8.7%	27	0.98	47

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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. -- 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 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$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	27.60	30.10	$28.85	8.7%	27	0.98	47
$185.00	Jul 31	41.20	47.15	$44.18	13.5%	--	0.98	200
$185.00	Jul 24	40.60	46.90	$43.75	14.4%	--	0.97	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 24	28.80	34.15	$31.48	17.0%	--	0.98	10
$257.50	Jul 24	26.40	31.75	$29.08	18.4%	2	0.98	--
$250.00	Jul 24	19.90	23.15	$21.53	15.1%	2	0.93	12
$247.50	Jul 24	17.10	22.45	$19.77	27.1%	2	0.91	1
$245.00	Jul 24	15.00	20.55	$17.77	31.2%	--	0.87	259

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 2.3K, top 521)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.64	2.15	$1.90	26.8%	521	0.24	914
$240.00	Jul 31	3.50	4.90	$4.20	33.3%	180	0.32	610
$235.00	Jul 24	2.72	3.60	$3.16	27.8%	116	0.35	1.1K
$245.00	Jul 31	2.32	3.65	$2.99	44.5%	63	0.25	303
$250.00	Jul 24	0.51	0.77	$0.64	40.6%	60	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.35	6.45	$5.90	18.6%	161	0.51	307
$205.00	Jul 31	0.78	1.20	$0.99	42.4%	75	0.10	992
$220.00	Jul 24	1.68	2.09	$1.88	21.8%	71	0.23	756
$225.00	Jul 24	3.10	3.85	$3.48	21.6%	65	0.37	488
$210.00	Jul 24	0.35	0.49	$0.42	33.3%	57	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. 53 strikes (avg 36.8%, max 149.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	124.0%	50.2%	147.0%	--	147
$195.00	Jul 24	Aug 21	84.3%	47.0%	79.3%	--	467
$190.00	Jul 24	Aug 21	82.7%	48.2%	71.3%	--	345
$270.00	Jul 24	Aug 28	80.8%	50.8%	59.0%	5	754
$200.00	Jul 24	Aug 21	72.4%	47.1%	53.8%	27	833

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	124.0%	49.8%	149.1%	--	2.9K
$190.00	Jul 24	Aug 28	82.7%	50.9%	62.5%	1	802
$195.00	Jul 24	Aug 28	84.3%	55.2%	52.7%	--	599
$260.00	Jul 24	Aug 21	76.4%	52.8%	44.8%	--	440
$205.00	Jul 24	Aug 28	65.8%	45.8%	43.9%	10	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 144 found (best R:R 34.71, avg 4.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 28	$0.16	$4.84	$0.16	30.25	$260.16
$260.00	$265.00	Aug 7	$0.23	$4.77	$0.23	20.74	$260.23
$262.50	$265.00	Jul 31	$0.14	$2.36	$0.14	16.86	$262.64
$257.50	$260.00	Jul 31	$0.16	$2.34	$0.16	14.63	$257.66
$247.50	$250.00	Jul 24	$0.17	$2.33	$0.17	13.71	$247.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$207.50	$205.00	Jul 24	$0.12	$2.38	$0.12	19.83	$207.38
$190.00	$185.00	Aug 7	$0.27	$4.73	$0.27	17.52	$189.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 40.67, avg 1.96)

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
$210.00	$215.00	Jul 31	$4.73	$4.73	$0.27	17.52	$214.73
$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

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$270.00	$265.00	Aug 21	$4.50	$4.50	$0.50	9.00	$265.50
$245.00	$240.00	Jul 24	$4.49	$4.49	$0.51	8.80	$240.51
$240.00	$237.50	Jul 24	$2.18	$2.18	$0.32	6.81	$237.82
$227.50	$225.00	Aug 21	$2.15	$2.15	$0.35	6.14	$225.35
$265.00	$260.00	Aug 21	$4.27	$4.27	$0.73	5.85	$260.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.72, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 24	Jul 31	$0.25	84.3%	56.9%
$262.50	Jul 24	Jul 31	$0.35	84.7%	55.6%
$185.00	Jul 24	Jul 31	$0.43	124.0%	66.4%
$265.00	Jul 24	Jul 31	$0.44	75.2%	55.8%
$267.50	Jul 24	Jul 31	$0.71	82.5%	64.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.20	82.7%	59.2%
$195.00	Jul 24	Jul 31	$0.25	84.3%	56.7%
$200.00	Jul 24	Jul 31	$0.40	72.4%	52.6%
$202.50	Jul 24	Jul 31	$0.74	74.3%	56.8%
$205.00	Jul 24	Jul 31	$0.79	65.8%	52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.77% of stock, avg 11.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 24	$5.00	$5.90	$10.90	$219.10	$240.90	4.77%
$227.50	Jul 24	$6.43	$4.78	$11.21	$216.29	$238.71	4.90%
$225.00	Jul 24	$7.95	$3.48	$11.43	$213.57	$236.43	5.00%
$235.00	Jul 24	$3.16	$8.48	$11.64	$223.36	$246.64	5.09%
$232.50	Jul 24	$4.15	$7.82	$11.97	$220.53	$244.47	5.23%
$222.50	Jul 24	$9.43	$2.57	$12.00	$210.50	$234.50	5.25%
$220.00	Jul 24	$10.93	$1.88	$12.81	$207.19	$232.81	5.60%
$237.50	Jul 24	$2.54	$11.10	$13.64	$223.86	$251.14	5.96%
$217.50	Jul 24	$13.28	$1.31	$14.59	$202.91	$232.09	6.38%
$240.00	Jul 24	$1.90	$13.28	$15.18	$224.82	$255.18	6.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.40% of stock, avg 6.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.90	$1.31	$3.21	$214.29	$243.21
$240.00	$220.00	Jul 24	$1.90	$1.88	$3.78	$216.22	$243.78
$237.50	$217.50	Jul 24	$2.54	$1.31	$3.85	$213.65	$241.35
$237.50	$220.00	Jul 24	$2.54	$1.88	$4.42	$215.58	$241.92
$235.00	$217.50	Jul 24	$3.16	$1.31	$4.47	$213.03	$239.47
$240.00	$222.50	Jul 24	$1.90	$2.57	$4.47	$218.03	$244.47
$235.00	$220.00	Jul 24	$3.16	$1.88	$5.04	$214.96	$240.04
$237.50	$222.50	Jul 24	$2.54	$2.57	$5.11	$217.39	$242.61
$240.00	$225.00	Jul 24	$1.90	$3.48	$5.38	$219.62	$245.38
$232.50	$217.50	Jul 24	$4.15	$1.31	$5.46	$212.04	$237.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 239 found (best R:R 37.46, avg credit $3.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	210/215	Jul 31	$4.87	$0.13	37.46	$190.13	$214.87
195/200	210/215	Jul 31	$4.87	$0.13	37.46	$195.13	$214.87
195/200	210/215	Aug 14	$4.85	$0.15	32.33	$195.15	$214.85
190/195	200/205	Jul 31	$4.84	$0.16	30.25	$190.16	$204.84
195/200	205/210	Aug 21	$4.84	$0.16	30.25	$195.16	$209.84
200/205	210/215	Aug 21	$4.83	$0.17	28.41	$200.17	$214.83
215/220	235/240	Aug 28	$4.80	$0.20	24.00	$215.20	$239.80
205/210	230/235	Aug 28	$4.76	$0.24	19.83	$205.24	$234.76
195/200	205/210	Aug 7	$4.74	$0.26	18.23	$195.26	$209.74
210/212	215/220	Aug 21	$4.74	$0.26	18.23	$207.76	$219.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 61.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 24	$0.08	$4.92	61.50
$220.00	$225.00	$230.00	Aug 21	$0.08	$4.92	61.50
$240.00	$242.50	$245.00	Jul 24	$0.05	$2.45	49.00
$255.00	$257.50	$260.00	Jul 24	$0.06	$2.44	40.67
$210.00	$215.00	$220.00	Aug 28	$0.12	$4.88	40.67

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	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Jul 31	$0.14	$4.86	34.71
$185.00	$190.00	$195.00	Aug 21	$0.19	$4.81	25.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-1.86, 94 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 28	-$4.94	$5.06
$255.00	$260.00	1:2	Aug 7	-$0.68	$4.32
$265.00	$270.00	1:2	Aug 7	-$0.76	$4.24
$265.00	$270.00	1:2	Aug 14	-$0.99	$4.01
$260.00	$265.00	1:2	Aug 7	-$1.27	$3.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$240.00	1:2	Aug 28	-$1.86	$23.14
$190.00	$185.00	1:2	Aug 7	-$0.09	$4.91
$195.00	$190.00	1:2	Jul 31	-$0.11	$4.89
$200.00	$195.00	1:2	Aug 14	-$0.20	$4.80
$190.00	$185.00	1:2	Jul 31	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.92%, avg 1.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.55	0.52	0.6%	5.92%	6.47%	1	217
$230.00	Aug 21	$12.25	0.50	0.6%	5.36%	5.90%	38	1.4K
$235.00	Aug 28	$11.10	0.47	2.7%	4.85%	7.58%	1	250
$232.50	Aug 21	$11.05	0.47	1.6%	4.83%	6.47%	--	20
$230.00	Aug 14	$10.40	0.51	0.6%	4.55%	5.09%	--	354
$235.00	Aug 21	$10.25	0.45	2.7%	4.48%	7.21%	8	1.2K
$230.00	Aug 7	$9.10	0.49	0.6%	3.98%	4.52%	6	540
$235.00	Aug 14	$7.40	0.44	2.7%	3.23%	5.97%	1	63
$235.00	Aug 7	$7.15	0.42	2.7%	3.13%	5.86%	18	353
$240.00	Aug 28	$7.10	0.41	4.9%	3.10%	8.02%	1	40

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 1,922

Total Puts 979

Put/Call Ratio 0.51

Net Difference 943

Prior's Put/Call Breakdown

Total Calls 2,672

Total Puts 2,319

Put/Call Ratio 0.87

Net Difference 353

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