ADBE - Options Database

ADBE

ADOBE INC

$229.44 -2.26%

(7/21 09:50) ◀

Tuesday, July 21, 2026 (9:55am)

▶ (7/21 10:00)

◀ 7/21 09:55 ▶

Option Volume

Detail

ℹ

Current (07/21 9:55am) 3,212

Calls: 2,062 (64%)

Puts: 1,150 (36%)

Prior (07/14) 5,345

Calls: 2,947 (55%)

Puts: 2,398 (45%)

Current vs Prior -39.91%

Calls: -30.03% (Calls)

Puts: -52.04% (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 -93.58%

Calls: -92.42%

Puts: -94.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 9:55am) $1.81M

Calls: $1.28M (71%)

Puts: $523.3K (29%)

Prior (07/14) $2.97M

Calls: $1.71M (58%)

Puts: $1.26M (42%)

Current vs Prior -39.07%

Calls: -24.91%

Puts: -58.34%

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 -95.49%

Calls: -93.68%

Puts: -97.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 9:55am) 0.56

Prior (07/14) 0.81

Current vs Prior -31.46%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -29.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 9:55am) 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 5.26% | 7.74%11.58% | 18.48%

Prior 4.63% | 6.93%4.63% | 12.56%

Current vs Prior +13.52% | +11.84%+150.20% | +47.14%

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

Current vs 7-Day Avg -17.63% | -7.93%+150.20% | +47.14%

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

Current vs 7-Day Eod +13.52% | +11.84%-5.51% | +5.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.17% | 26.64%

Calls: 32.91% | 28.43%

Puts: 21.44% | 24.85%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +81.01% | +88.54%

Prior 7-Day Avg 10.86% | 10.48%

Calls: 11.50% | 10.54%

Puts: 10.22% | 10.41%

Current vs 7-Day Avg +150.18% | +154.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.28M). Bullish P/C ratio of 0.56. P/C ratio dropping 31% - 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 BULLISH

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
09:55	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 5 of results (avg 7.9%, best 5.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	29.25	31.00	$30.13	5.8%	31	1.00	47

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	24.60	26.40	$25.50	7.1%	1	0.69	1.8K
$275.00	Aug 21	45.45	49.10	$47.28	7.7%	--	0.87	57
$265.00	Aug 21	36.55	40.05	$38.30	9.1%	--	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. 97 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	31.00	36.90	$33.95	17.4%	--	1.00	168
$200.00	Jul 24	29.25	31.00	$30.13	5.8%	31	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	28.80	34.15	$31.48	17.0%	--	0.95	10
$257.50	Jul 24	26.40	31.75	$29.08	18.4%	2	0.95	--
$250.00	Jul 24	19.90	23.15	$21.53	15.1%	2	0.90	12
$275.00	Aug 14	44.55	49.95	$47.25	11.4%	--	0.90	56
$275.00	Aug 7	44.10	49.60	$46.85	11.7%	--	0.90	10

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 2.6K, top 536)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.66	2.04	$1.85	20.5%	536	0.23	914
$240.00	Jul 31	3.50	4.90	$4.20	33.3%	180	0.32	610
$235.00	Jul 24	2.69	3.55	$3.12	27.6%	116	0.35	1.1K
$245.00	Jul 31	2.32	3.55	$2.93	42.0%	63	0.25	303
$250.00	Jul 24	0.51	0.77	$0.64	40.6%	61	0.09	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.20	6.45	$5.83	21.4%	161	0.52	307
$210.00	Jul 24	0.35	0.44	$0.40	22.5%	98	0.07	370
$220.00	Jul 24	1.39	2.09	$1.74	40.2%	85	0.23	756
$205.00	Jul 31	0.78	1.20	$0.99	42.4%	76	0.10	992
$225.00	Jul 24	3.10	3.60	$3.35	14.9%	65	0.37	488

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 36.3%, max 149.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	123.9%	51.7%	139.5%	--	147
$195.00	Jul 24	Aug 21	84.1%	48.7%	72.6%	--	467
$190.00	Jul 24	Aug 21	82.5%	49.8%	65.5%	--	345
$270.00	Jul 24	Aug 28	81.4%	50.9%	59.9%	5	754
$257.50	Jul 24	Aug 21	73.2%	46.0%	59.2%	14	431

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	123.9%	49.7%	149.0%	--	2.9K
$190.00	Jul 24	Aug 28	82.5%	50.6%	62.9%	1	802
$195.00	Jul 24	Aug 28	84.1%	55.0%	53.0%	--	599
$260.00	Jul 24	Aug 21	76.7%	50.4%	52.3%	--	440
$205.00	Jul 24	Aug 28	65.9%	45.5%	45.0%	11	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 148 found (best R:R 37.46, avg 4.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 7	$0.13	$4.87	$0.13	37.46	$260.13
$270.00	$275.00	Aug 14	$0.17	$4.83	$0.17	28.41	$270.17
$262.50	$265.00	Jul 31	$0.14	$2.36	$0.14	16.86	$262.64
$247.50	$250.00	Jul 24	$0.17	$2.33	$0.17	13.71	$247.67
$260.00	$265.00	Aug 14	$0.34	$4.66	$0.34	13.71	$260.34

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
$195.00	$190.00	Aug 14	$0.15	$4.85	$0.15	32.33	$194.85
$207.50	$205.00	Jul 24	$0.11	$2.39	$0.11	21.73	$207.39
$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. 195 found (best R:R 40.67, avg 2.02)

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
$195.00	$200.00	Aug 21	$4.77	$4.77	$0.23	20.74	$199.77
$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
$190.00	$200.00	Aug 7	$8.92	$8.92	$1.08	8.26	$198.92

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$275.00	$255.00	Aug 7	$18.22	$18.22	$1.78	10.24	$256.78
$245.00	$242.50	Jul 31	$2.27	$2.27	$0.23	9.87	$242.73
$245.00	$240.00	Jul 24	$4.52	$4.52	$0.48	9.42	$240.48
$270.00	$265.00	Aug 21	$4.50	$4.50	$0.50	9.00	$265.50
$275.00	$270.00	Aug 21	$4.48	$4.48	$0.52	8.62	$270.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.69, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 24	Jul 31	$0.25	84.1%	57.3%
$262.50	Jul 24	Jul 31	$0.35	85.5%	55.2%
$185.00	Jul 24	Jul 31	$0.43	123.9%	67.0%
$265.00	Jul 24	Jul 31	$0.44	75.8%	55.3%
$275.00	Jul 24	Jul 31	$0.51	86.6%	66.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.20	82.5%	59.8%
$195.00	Jul 24	Jul 31	$0.25	84.1%	57.3%
$275.00	Aug 7	Aug 14	$0.40	58.5%	52.5%
$200.00	Jul 24	Jul 31	$0.41	70.8%	53.3%
$202.50	Jul 24	Jul 31	$0.52	69.6%	51.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.63% of stock, avg 11.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$227.50	Jul 24	$6.23	$4.40	$10.63	$216.87	$238.13	4.63%
$230.00	Jul 24	$5.18	$5.83	$11.01	$218.99	$241.01	4.80%
$225.00	Jul 24	$7.98	$3.35	$11.33	$213.67	$236.33	4.94%
$235.00	Jul 24	$3.12	$8.57	$11.69	$223.31	$246.69	5.10%
$232.50	Jul 24	$3.93	$7.82	$11.75	$220.75	$244.25	5.12%
$222.50	Jul 24	$9.43	$2.57	$12.00	$210.50	$234.50	5.23%
$220.00	Jul 24	$11.18	$1.74	$12.92	$207.08	$232.92	5.63%
$237.50	Jul 24	$2.36	$11.18	$13.54	$223.96	$251.04	5.90%
$217.50	Jul 24	$13.28	$1.26	$14.54	$202.96	$232.04	6.34%
$240.00	Jul 24	$1.85	$13.25	$15.10	$224.90	$255.10	6.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.36% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.85	$1.26	$3.11	$214.39	$243.11
$240.00	$220.00	Jul 24	$1.85	$1.74	$3.59	$216.41	$243.59
$237.50	$217.50	Jul 24	$2.36	$1.26	$3.62	$213.88	$241.12
$237.50	$220.00	Jul 24	$2.36	$1.74	$4.10	$215.90	$241.60
$235.00	$217.50	Jul 24	$3.12	$1.26	$4.38	$213.12	$239.38
$240.00	$222.50	Jul 24	$1.85	$2.57	$4.42	$218.08	$244.42
$235.00	$220.00	Jul 24	$3.12	$1.74	$4.86	$215.14	$239.86
$237.50	$222.50	Jul 24	$2.36	$2.57	$4.93	$217.57	$242.43
$232.50	$217.50	Jul 24	$3.93	$1.26	$5.19	$212.31	$237.69
$240.00	$225.00	Jul 24	$1.85	$3.35	$5.20	$219.80	$245.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 34.71, avg credit $3.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	225/230	Aug 28	$4.86	$0.14	34.71	$205.14	$229.86
190/195	200/205	Jul 31	$4.84	$0.16	30.25	$190.16	$204.84
195/200	205/210	Aug 14	$4.81	$0.19	25.32	$195.19	$209.81
215/220	235/240	Aug 28	$4.78	$0.22	21.73	$215.22	$239.78
210/215	220/225	Aug 28	$4.77	$0.23	20.74	$210.23	$224.77
202/205	210/215	Jul 31	$4.74	$0.26	18.23	$200.26	$214.74
202/205	215/218	Jul 31	$2.37	$0.13	18.23	$202.63	$217.37
195/200	205/210	Aug 7	$4.74	$0.26	18.23	$195.26	$209.74
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 104 found (best R:R 54.56, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Aug 28	$0.09	$4.91	54.56
$200.00	$205.00	$210.00	Aug 14	$0.10	$4.90	49.00
$265.00	$270.00	$275.00	Aug 21	$0.10	$4.90	49.00
$237.50	$240.00	$242.50	Jul 24	$0.08	$2.42	30.25
$235.00	$240.00	$245.00	Aug 21	$0.18	$4.82	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.13	$4.87	37.46
$215.00	$220.00	$225.00	Aug 28	$0.13	$4.87	37.46
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71
$210.00	$212.50	$215.00	Jul 24	$0.07	$2.43	34.71
$185.00	$190.00	$195.00	Jul 31	$0.14	$4.86	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-1.86, 102 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 28	-$4.94	$5.06
$270.00	$275.00	1:2	Jul 24	-$0.07	$4.93
$255.00	$260.00	1:2	Aug 7	-$0.48	$4.52
$265.00	$270.00	1:2	Aug 7	-$0.76	$4.24
$265.00	$270.00	1:2	Aug 14	-$0.89	$4.11

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	Aug 7	-$0.09	$4.91
$195.00	$190.00	1:2	Jul 31	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.82%, avg 1.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.35	0.52	0.2%	5.82%	6.06%	1	217
$230.00	Aug 21	$12.25	0.52	0.2%	5.34%	5.58%	38	1.4K
$232.50	Aug 21	$11.05	0.49	1.3%	4.82%	6.15%	--	20
$235.00	Aug 28	$11.05	0.47	2.4%	4.82%	7.24%	1	250
$230.00	Aug 14	$10.40	0.51	0.2%	4.53%	4.78%	--	354
$235.00	Aug 21	$10.00	0.46	2.4%	4.36%	6.78%	8	1.2K
$230.00	Aug 7	$9.10	0.52	0.2%	3.97%	4.21%	6	540
$240.00	Aug 21	$8.25	0.41	4.6%	3.60%	8.20%	--	2.0K
$235.00	Aug 14	$7.40	0.44	2.4%	3.23%	5.65%	1	63
$240.00	Aug 28	$7.10	0.41	4.6%	3.09%	7.70%	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 2,062

Total Puts 1,150

Put/Call Ratio 0.56

Net Difference 912

Prior's Put/Call Breakdown

Total Calls 2,947

Total Puts 2,398

Put/Call Ratio 0.81

Net Difference 549

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