ADBE - Options Database

ADBE

ADOBE INC

$228.63 -2.60%

(7/21 09:55) ◀

Tuesday, July 21, 2026 (10:00am)

▶ (7/21 18:08)

◀ 7/21 10:00 ▶

Option Volume

Detail

ℹ

Current (07/21 10:00am) 3,869

Calls: 2,453 (63%)

Puts: 1,416 (37%)

Prior (07/14) 5,975

Calls: 3,425 (57%)

Puts: 2,550 (43%)

Current vs Prior -35.25%

Calls: -28.38% (Calls)

Puts: -44.47% (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 -92.27%

Calls: -90.98%

Puts: -93.81%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 10:00am) $2.03M

Calls: $1.44M (71%)

Puts: $596.5K (29%)

Prior (07/14) $3.19M

Calls: $2.00M (63%)

Puts: $1.19M (37%)

Current vs Prior -36.18%

Calls: -28.13%

Puts: -49.75%

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 -94.92%

Calls: -92.92%

Puts: -96.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 10:00am) 0.58

Prior (07/14) 0.74

Current vs Prior -22.47%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -26.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 10:00am) 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 5.38% | 7.82%11.65% | 18.30%

Prior 4.63% | 6.93%4.63% | 12.56%

Current vs Prior +16.29% | +12.93%+151.56% | +45.75%

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

Current vs 7-Day Avg -15.63% | -7.03%+151.56% | +45.75%

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

Current vs 7-Day Eod +16.29% | +12.93%-5.00% | +4.09%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.39% | 23.14%

Calls: 29.23% | 24.34%

Puts: 17.56% | 21.95%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +55.83% | +63.77%

Prior 7-Day Avg 10.86% | 10.48%

Calls: 11.50% | 10.54%

Puts: 10.22% | 10.41%

Current vs 7-Day Avg +115.38% | +120.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.44M). Bullish P/C ratio of 0.58. 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 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
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 14 of results (avg 8.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	28.50	29.65	$29.08	4.0%	38	0.98	47
$215.00	Aug 21	20.30	21.60	$20.95	6.2%	--	0.69	1.4K
$195.00	Aug 21	34.80	37.25	$36.03	6.8%	--	0.89	299
$250.00	Aug 21	5.60	6.00	$5.80	6.9%	26	0.29	1.9K
$210.00	Aug 21	23.85	25.65	$24.75	7.3%	18	0.75	576

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Aug 21	36.55	40.05	$38.30	9.1%	--	0.82	113
$250.00	Jul 24	20.95	23.00	$21.98	9.3%	5	0.92	12
$270.00	Aug 21	40.70	44.90	$42.80	9.8%	--	0.84	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 0.74, 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	28.50	29.65	$29.08	4.0%	38	0.98	47
$185.00	Jul 31	41.20	47.15	$44.18	13.5%	--	0.98	200
$190.00	Jul 31	36.35	40.00	$38.17	9.6%	--	0.98	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$257.50	Jul 24	26.40	31.75	$29.08	18.4%	2	0.97	--
$260.00	Jul 24	28.80	34.15	$31.48	17.0%	--	0.96	10
$250.00	Jul 24	20.95	23.00	$21.98	9.3%	5	0.92	12
$247.50	Jul 24	17.10	22.45	$19.77	27.1%	2	0.90	1
$245.00	Jul 24	15.00	20.55	$17.77	31.2%	--	0.86	259

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 2.9K, top 544)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 24	1.42	1.88	$1.65	27.9%	544	0.22	914
$240.00	Jul 31	3.70	4.45	$4.08	18.4%	182	0.32	610
$235.00	Jul 24	2.36	3.35	$2.86	34.6%	120	0.34	1.1K
$245.00	Jul 31	2.32	3.50	$2.91	40.5%	64	0.24	303
$250.00	Jul 24	0.51	0.77	$0.64	40.6%	61	0.10	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 24	5.45	6.50	$5.98	17.6%	167	0.52	307
$210.00	Jul 24	0.35	0.50	$0.43	34.9%	149	0.07	370
$225.00	Jul 24	3.30	3.80	$3.55	14.1%	118	0.37	488
$205.00	Jul 31	0.91	1.16	$1.03	24.3%	94	0.10	992
$215.00	Jul 24	0.83	1.13	$0.98	30.6%	93	0.14	1.4K

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 36.4%, max 149.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 21	124.1%	50.2%	147.3%	--	147
$195.00	Jul 24	Aug 21	84.3%	46.9%	79.6%	--	467
$190.00	Jul 24	Aug 21	82.7%	48.2%	71.5%	--	345
$260.00	Jul 24	Aug 28	76.6%	47.4%	61.8%	20	369
$270.00	Jul 24	Aug 28	80.8%	51.2%	58.0%	5	754

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 24	Aug 28	124.1%	49.7%	149.5%	--	2.9K
$190.00	Jul 24	Aug 28	82.7%	50.4%	64.2%	1	802
$195.00	Jul 24	Aug 28	84.3%	55.0%	53.3%	--	599
$205.00	Jul 24	Aug 28	66.7%	45.5%	46.7%	14	1.2K
$260.00	Jul 24	Aug 21	76.6%	52.2%	46.7%	--	440

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 34.71, avg 4.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 7	$0.14	$4.86	$0.14	34.71	$260.14
$262.50	$265.00	Jul 31	$0.14	$2.36	$0.14	16.86	$262.64
$260.00	$265.00	Aug 14	$0.30	$4.70	$0.30	15.67	$260.30
$247.50	$250.00	Jul 24	$0.18	$2.32	$0.18	12.89	$247.68
$257.50	$260.00	Jul 31	$0.18	$2.32	$0.18	12.89	$257.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 31	$0.14	$4.86	$0.14	34.71	$199.86
$195.00	$190.00	Aug 14	$0.14	$4.86	$0.14	34.71	$194.86
$195.00	$190.00	Jul 31	$0.17	$4.83	$0.17	28.41	$194.83
$207.50	$205.00	Jul 24	$0.10	$2.40	$0.10	24.00	$207.40
$210.00	$207.50	Jul 24	$0.11	$2.39	$0.11	21.73	$209.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 37.46, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 24	$4.87	$4.87	$0.13	37.46	$199.87
$190.00	$195.00	Jul 31	$4.87	$4.87	$0.13	37.46	$194.87
$200.00	$205.00	Jul 24	$4.78	$4.78	$0.22	21.73	$204.78
$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
$257.50	$250.00	Jul 24	$7.10	$7.10	$0.40	17.75	$250.40
$245.00	$240.00	Jul 24	$4.59	$4.59	$0.41	11.20	$240.41
$270.00	$265.00	Aug 21	$4.50	$4.50	$0.50	9.00	$265.50
$250.00	$247.50	Jul 24	$2.21	$2.21	$0.29	7.62	$247.79
$245.00	$242.50	Jul 31	$2.14	$2.14	$0.36	5.94	$242.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.72, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$262.50	Jul 24	Jul 31	$0.35	85.4%	55.6%
$185.00	Jul 24	Jul 31	$0.43	124.1%	66.7%
$265.00	Jul 24	Jul 31	$0.43	76.6%	55.7%
$267.50	Jul 24	Jul 31	$0.71	83.1%	64.4%
$270.00	Jul 24	Jul 31	$0.72	80.8%	66.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 24	Jul 31	$0.17	82.7%	58.5%
$195.00	Jul 24	Jul 31	$0.25	84.3%	57.0%
$200.00	Jul 24	Jul 31	$0.41	71.0%	52.5%
$202.50	Jul 24	Jul 31	$0.54	69.1%	52.3%
$205.00	Jul 24	Jul 31	$0.81	66.7%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 4.68% of stock, avg 11.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$230.00	Jul 24	$4.72	$5.98	$10.70	$219.30	$240.70	4.68%
$227.50	Jul 24	$6.33	$4.70	$11.03	$216.47	$238.53	4.82%
$225.00	Jul 24	$7.88	$3.55	$11.43	$213.57	$236.43	5.00%
$232.50	Jul 24	$3.90	$7.73	$11.63	$220.87	$244.13	5.09%
$222.50	Jul 24	$9.43	$2.50	$11.93	$210.57	$234.43	5.22%
$235.00	Jul 24	$2.86	$9.43	$12.29	$222.71	$247.29	5.38%
$220.00	Jul 24	$10.85	$1.91	$12.76	$207.24	$232.76	5.58%
$237.50	Jul 24	$2.33	$11.10	$13.43	$224.07	$250.93	5.87%
$217.50	Jul 24	$12.48	$1.40	$13.88	$203.62	$231.38	6.07%
$240.00	Jul 24	$1.65	$13.18	$14.83	$225.17	$254.83	6.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.33% of stock, avg 6.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$217.50	Jul 24	$1.65	$1.40	$3.05	$214.45	$243.05
$240.00	$220.00	Jul 24	$1.65	$1.91	$3.56	$216.44	$243.56
$237.50	$217.50	Jul 24	$2.33	$1.40	$3.73	$213.77	$241.23
$240.00	$222.50	Jul 24	$1.65	$2.50	$4.15	$218.35	$244.15
$237.50	$220.00	Jul 24	$2.33	$1.91	$4.24	$215.76	$241.74
$235.00	$217.50	Jul 24	$2.86	$1.40	$4.26	$213.24	$239.26
$235.00	$220.00	Jul 24	$2.86	$1.91	$4.77	$215.23	$239.77
$237.50	$222.50	Jul 24	$2.33	$2.50	$4.83	$217.67	$242.33
$240.00	$225.00	Jul 24	$1.65	$3.55	$5.20	$219.80	$245.20
$232.50	$217.50	Jul 24	$3.90	$1.40	$5.30	$212.20	$237.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 34.71, avg credit $3.23)

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
215/220	235/240	Aug 28	$4.86	$0.14	34.71	$215.14	$239.86
195/200	205/210	Aug 14	$4.82	$0.18	26.78	$195.18	$209.82
220/225	235/240	Aug 28	$4.76	$0.24	19.83	$220.24	$239.76
185/190	205/210	Aug 7	$4.75	$0.25	19.00	$185.25	$209.75
195/200	205/210	Aug 7	$4.74	$0.26	18.23	$195.26	$209.74
210/215	220/225	Aug 28	$4.74	$0.26	18.23	$210.26	$224.74
190/195	205/210	Aug 7	$4.72	$0.28	16.86	$190.28	$209.72
205/210	230/235	Aug 28	$4.68	$0.32	14.63	$205.32	$234.68
185/190	205/210	Aug 28	$4.68	$0.32	14.62	$185.32	$209.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 101 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$200.00	$205.00	Jul 24	$0.09	$4.91	54.56
$210.00	$215.00	$220.00	Aug 28	$0.09	$4.91	54.56
$245.00	$247.50	$250.00	Jul 24	$0.05	$2.45	49.00
$235.00	$240.00	$245.00	Aug 21	$0.11	$4.89	44.45
$242.50	$245.00	$247.50	Jul 24	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 24	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 24	$0.08	$2.42	30.25
$217.50	$220.00	$222.50	Jul 24	$0.08	$2.42	30.25
$215.00	$217.50	$220.00	Jul 24	$0.09	$2.41	26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 100 found (best net $-1.86, 98 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Aug 28	-$4.98	$5.02
$255.00	$260.00	1:2	Aug 7	-$0.50	$4.50
$265.00	$270.00	1:2	Aug 7	-$0.76	$4.24
$265.00	$270.00	1:2	Aug 14	-$1.05	$3.95
$260.00	$265.00	1:2	Aug 7	-$1.36	$3.64

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	-$0.03	$4.97
$195.00	$190.00	1:2	Jul 31	-$0.05	$4.95
$200.00	$195.00	1:2	Jul 31	-$0.25	$4.75
$205.00	$200.00	1:2	Aug 7	-$0.27	$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.84%, avg 1.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$230.00	Aug 28	$13.35	0.52	0.6%	5.84%	6.44%	1	217
$230.00	Aug 21	$12.25	0.50	0.6%	5.36%	5.96%	38	1.4K
$235.00	Aug 28	$11.05	0.47	2.8%	4.83%	7.62%	1	250
$232.50	Aug 21	$10.85	0.47	1.7%	4.75%	6.44%	--	20
$230.00	Aug 14	$10.40	0.51	0.6%	4.55%	5.15%	--	354
$235.00	Aug 21	$10.00	0.45	2.8%	4.37%	7.16%	8	1.2K
$230.00	Aug 7	$9.10	0.49	0.6%	3.98%	4.58%	6	540
$240.00	Aug 21	$8.25	0.39	5.0%	3.61%	8.58%	--	2.0K
$235.00	Aug 14	$7.40	0.44	2.8%	3.24%	6.02%	1	63
$240.00	Aug 28	$7.10	0.41	5.0%	3.11%	8.08%	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 2,453

Total Puts 1,416

Put/Call Ratio 0.58

Net Difference 1,037

Prior's Put/Call Breakdown

Total Calls 3,425

Total Puts 2,550

Put/Call Ratio 0.74

Net Difference 875

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