ADBE - Options Database

ADBE

ADOBE INC

$237.25 +0.82%

$238.00 (+0.32%)🌙

as of 07/17 06:08 PM

(7/16 18:06) ◀

Friday, July 17, 2026 (6:08pm)

▶

◀ 7/17 18:08

Option Volume

Detail

ℹ

Current (07/17) 78,880

Calls: 62,388 (79%)

Puts: 16,492 (21%)

Prior (07/16) 54,905

Calls: 39,138 (71%)

Puts: 15,767 (29%)

Current vs Prior +43.67%

Calls: +59.41% (Calls)

Puts: +4.60% (Puts)

Prior 7-Day Total 311,927

Calls: 214,702 (69%)

Puts: 97,225 (31%)

Prior 7-Day Average 44,561

Calls: 30,671 (69%)

Puts: 13,889 (31%)

Current vs Prior 7-Day Avg +77.02%

Calls: +103.41%

Puts: +18.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $70.03M

Calls: $42.62M (61%)

Puts: $27.41M (39%)

Prior (07/16) $69.91M

Calls: $36.58M (52%)

Puts: $33.33M (48%)

Current vs Prior +0.18%

Calls: +16.53%

Puts: -17.77%

Prior 7-Day Total $262.71M

Calls: $129.69M (49%)

Puts: $133.01M (51%)

Prior 7-Day Average $37.53M

Calls: $18.53M (49%)

Puts: $19.00M (51%)

Current vs Prior 7-Day Avg +86.61%

Calls: +130.05%

Puts: +44.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.26

Prior (07/16) 0.40

Current vs Prior -34.38%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -42.16%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 761,208

Calls: 502,598 (66%)

Puts: 258,610 (34%)

Prior (07/16) 752,531

Calls: 495,612 (66%)

Puts: 256,919 (34%)

Current vs Prior +1.15%

Prior 7-Day Total 4,453,175

Calls: 2,982,418 (67%)

Puts: 1,470,757 (33%)

Prior 7-Day Average 636,167

Calls: 426,059 (67%)

Puts: 210,108 (33%)

Current vs Prior 7-Day Avg +19.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.62% | 6.02%1.62% | 12.10%

Prior 3.45% | 6.47%3.45% | 12.66%

Current vs Prior +74.64% | +27.51%-52.91% | -4.38%

Prior 7-Day Avg 3.97% | 6.56%4.71% | 12.83%

Current vs 7-Day Avg +51.76% | +25.85%-65.52% | -5.70%

Prior 7-Day Eod 3.45% | 6.47%3.45% | 12.66%

Current vs 7-Day Eod +74.64% | +27.51%-52.91% | -4.38%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.69% | 17.91%

Calls: 17.02% | 17.88%

Puts: 16.36% | 17.95%

Current vs 7-Day Avg -10.07% | -21.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($42.62M). Dollar volume significantly above 7-day average (87% higher). Volume explosion - 77% above 7-day average (78,880 vs avg 44,561). Extreme bullish P/C ratio of 0.26 - heavy call buying (62,388 calls vs 16,492 puts).

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 BEARISH

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

📈 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 53 of results (avg 7.5%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Jul 24	37.25	37.80	$37.53	1.5%	11	1.00	106
$240.00	Aug 21	12.60	13.15	$12.88	4.3%	414	0.51	2.1K
$205.00	Aug 21	35.35	37.20	$36.28	5.1%	1	0.86	486
$230.00	Jul 24	10.45	11.00	$10.73	5.1%	54	0.69	974
$215.00	Jul 17	21.80	23.00	$22.40	5.4%	112	1.00	630

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 24	10.90	11.45	$11.18	4.9%	155	0.66	167
$237.50	Jul 31	8.75	9.30	$9.03	6.1%	13	0.48	--
$255.00	Aug 7	21.15	22.50	$21.83	6.2%	--	0.70	147
$260.00	Aug 14	25.95	27.65	$26.80	6.3%	1	0.72	2
$240.00	Jul 24	7.60	8.10	$7.85	6.4%	184	0.55	76

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.91, cheapest $0.76)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 24	0.70	0.83	$0.76	17.1%	97	0.10	80
$210.00	Jul 31	0.88	1.07	$0.98	19.4%	79	0.09	318
$220.00	Jul 24	0.92	1.05	$0.99	13.1%	377	0.12	503

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	43.60	51.60	$47.60	16.8%	167	1.00	246
$192.50	Jul 17	44.15	47.15	$45.65	6.6%	--	1.00	44
$195.00	Jul 17	39.85	46.60	$43.23	15.6%	1	1.00	181
$200.00	Jul 17	35.95	41.30	$38.63	13.8%	56	1.00	2.7K
$205.00	Jul 17	28.05	36.60	$32.33	26.4%	20	1.00	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	19.80	26.35	$23.08	28.4%	44	1.00	122
$270.00	Jul 17	30.00	36.20	$33.10	18.7%	1	1.00	3
$265.00	Jul 17	24.95	31.30	$28.13	22.6%	1	0.99	57
$245.00	Jul 17	5.00	9.70	$7.35	63.9%	--	0.99	190
$250.00	Jul 17	8.45	16.35	$12.40	63.7%	65	0.99	349

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 51.4K, top 9.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.01	0.10	$0.06	150.0%	9.2K	0.07	7.6K
$237.50	Jul 17	0.13	0.38	$0.26	96.2%	4.2K	0.38	2.3K
$250.00	Jul 17	0.00	0.04	$0.02	200.0%	3.7K	0.01	12.3K
$235.00	Jul 17	1.82	4.75	$3.29	89.1%	2.6K	0.94	2.0K
$242.50	Jul 17	0.00	0.22	$0.11	200.0%	2.0K	0.07	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$235.00	Jul 17	0.01	0.11	$0.06	166.7%	2.1K	0.08	1.0K
$230.00	Jul 17	0.00	0.02	$0.01	200.0%	574	0.01	1.0K
$190.00	Aug 21	0.94	1.50	$1.22	45.9%	490	0.07	1.2K
$237.50	Jul 17	0.35	0.77	$0.56	75.0%	451	0.62	2
$232.50	Jul 17	0.00	0.02	$0.01	200.0%	448	0.01	106

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 1001.0%, max 3499.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$262.50	Jul 17	Jul 31	1351.9%	50.0%	2603.5%	944	24
$212.50	Jul 17	Jul 24	1478.8%	56.0%	2541.5%	29	187
$190.00	Jul 17	Aug 21	1123.4%	51.6%	2079.1%	194	450
$257.50	Jul 17	Jul 31	1022.3%	51.9%	1869.3%	54	58
$195.00	Jul 17	Aug 21	979.8%	50.1%	1854.1%	3	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$202.50	Jul 17	Jul 31	1702.7%	47.3%	3499.4%	4	178
$197.50	Jul 17	Jul 24	2112.8%	64.0%	3200.7%	1	443
$212.50	Jul 17	Jul 31	1478.8%	50.5%	2828.9%	28	268
$190.00	Jul 17	Aug 28	1123.4%	53.7%	1991.5%	12	1.8K
$195.00	Jul 17	Aug 28	979.8%	53.1%	1744.4%	4	1.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 44.45, avg 5.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$275.00	$280.00	Jul 24	$0.11	$4.89	$0.11	44.45	$275.11
$275.00	$280.00	Aug 14	$0.12	$4.88	$0.12	40.67	$275.12
$270.00	$275.00	Jul 24	$0.14	$4.86	$0.14	34.71	$270.14
$242.50	$245.00	Jul 17	$0.10	$2.40	$0.10	24.00	$242.60
$275.00	$280.00	Aug 7	$0.20	$4.80	$0.20	24.00	$275.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$190.00	Aug 14	$0.16	$4.84	$0.16	30.25	$194.84
$195.00	$190.00	Jul 31	$0.19	$4.81	$0.19	25.32	$194.81
$217.50	$215.00	Jul 17	$0.10	$2.40	$0.10	24.00	$217.40
$200.00	$195.00	Jul 31	$0.21	$4.79	$0.21	22.81	$199.79
$205.00	$200.00	Aug 7	$0.22	$4.78	$0.22	21.73	$204.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 221 found (best R:R 32.33, avg 2.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$200.00	Jul 31	$4.85	$4.85	$0.15	32.33	$199.85
$190.00	$200.00	Aug 7	$9.68	$9.68	$0.32	30.25	$199.68
$200.00	$205.00	Aug 7	$4.83	$4.83	$0.17	28.41	$204.83
$227.50	$230.00	Jul 17	$2.40	$2.40	$0.10	24.00	$229.90
$215.00	$217.50	Jul 31	$2.35	$2.35	$0.15	15.67	$217.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Jul 17	$4.80	$4.80	$0.20	24.00	$250.20
$250.00	$245.00	Aug 14	$4.63	$4.63	$0.37	12.51	$245.37
$245.00	$240.00	Aug 21	$4.59	$4.59	$0.41	11.20	$240.41
$245.00	$242.50	Jul 17	$2.26	$2.26	$0.24	9.42	$242.74
$270.00	$265.00	Aug 21	$4.48	$4.48	$0.52	8.62	$265.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $2.22, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$280.00	Jul 17	Jul 24	$0.18	726.9%	60.4%
$195.00	Jul 17	Jul 24	$0.24	979.8%	61.1%
$275.00	Jul 17	Jul 24	$0.29	654.9%	59.5%
$270.00	Jul 17	Jul 24	$0.43	580.8%	57.7%
$265.00	Jul 17	Jul 24	$0.71	578.4%	57.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$205.00	Jul 17	Jul 24	$0.07	847.6%	52.3%
$200.00	Jul 17	Jul 24	$0.13	756.4%	60.5%
$190.00	Jul 17	Jul 24	$0.26	1123.4%	85.7%
$210.00	Jul 17	Jul 24	$0.32	555.2%	53.2%
$207.50	Jul 17	Jul 24	$0.39	605.0%	59.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 0.35% of stock, avg 11.63%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$237.50	Jul 17	$0.26	$0.56	$0.82	$236.68	$238.32	0.35%
$240.00	Jul 17	$0.06	$2.46	$2.52	$237.48	$242.52	1.06%
$235.00	Jul 17	$3.29	$0.06	$3.35	$231.65	$238.35	1.41%
$232.50	Jul 17	$4.95	$0.01	$4.96	$227.54	$237.46	2.09%
$242.50	Jul 17	$0.11	$5.09	$5.20	$237.30	$247.70	2.19%
$245.00	Jul 17	$0.01	$7.35	$7.36	$237.64	$252.36	3.10%
$230.00	Jul 17	$7.63	$0.01	$7.64	$222.36	$237.64	3.22%
$227.50	Jul 17	$10.03	$0.01	$10.04	$217.46	$237.54	4.23%
$250.00	Jul 17	$0.02	$12.40	$12.42	$237.58	$262.42	5.23%
$225.00	Jul 17	$12.63	$0.01	$12.64	$212.36	$237.64	5.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.07% of stock, avg 5.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$242.50	$235.00	Jul 17	$0.11	$0.06	$0.17	$234.83	$242.67
$237.50	$235.00	Jul 17	$0.26	$0.06	$0.32	$234.68	$237.82
$247.50	$235.00	Jul 17	$0.24	$0.06	$0.30	$234.70	$247.80
$242.50	$220.00	Jul 17	$0.11	$0.50	$0.61	$219.39	$243.11
$247.50	$220.00	Jul 17	$0.24	$0.50	$0.74	$219.26	$248.24
$237.50	$220.00	Jul 17	$0.26	$0.50	$0.76	$219.24	$238.26
$257.50	$235.00	Jul 17	$1.41	$0.06	$1.47	$233.53	$258.97
$242.50	$202.50	Jul 17	$0.11	$1.49	$1.60	$200.90	$244.10
$247.50	$202.50	Jul 17	$0.24	$1.49	$1.73	$200.77	$249.23
$237.50	$202.50	Jul 17	$0.26	$1.49	$1.75	$200.75	$239.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 30.25, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
195/200	215/220	Aug 21	$4.84	$0.16	30.25	$195.16	$219.84
200/202	205/208	Jul 17	$2.39	$0.11	21.73	$200.11	$207.39
200/205	215/220	Aug 14	$4.78	$0.22	21.73	$200.22	$219.78
210/215	220/225	Aug 21	$4.78	$0.22	21.73	$210.22	$224.78
215/220	225/230	Aug 7	$4.77	$0.23	20.74	$215.23	$229.77
190/195	205/210	Aug 14	$4.76	$0.24	19.83	$190.24	$209.76
190/195	215/220	Aug 21	$4.75	$0.25	19.00	$190.25	$219.75
205/208	220/222	Jul 24	$2.35	$0.15	15.67	$205.15	$222.35
210/212	220/222	Jul 24	$2.35	$0.15	15.67	$210.15	$222.35
210/215	235/240	Aug 14	$4.67	$0.33	14.15	$210.33	$239.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 61.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Aug 28	$0.10	$4.90	49.00
$232.50	$235.00	$237.50	Jul 24	$0.06	$2.44	40.67
$242.50	$245.00	$247.50	Jul 24	$0.06	$2.44	40.67
$190.00	$195.00	$200.00	Aug 21	$0.13	$4.87	37.46
$247.50	$250.00	$252.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 7	$0.08	$4.92	61.50
$230.00	$235.00	$240.00	Aug 14	$0.08	$4.92	61.50
$190.00	$195.00	$200.00	Aug 21	$0.09	$4.91	54.56
$200.00	$205.00	$210.00	Aug 28	$0.12	$4.88	40.67
$230.00	$235.00	$240.00	Aug 28	$0.13	$4.87	37.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 133 found (best net $-4.93, 115 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$265.00	$270.00	1:2	Jul 17	$0.00	$5.00
$270.00	$275.00	1:2	Jul 17	-$0.01	$4.99
$275.00	$280.00	1:2	Jul 17	-$0.01	$4.99
$275.00	$280.00	1:2	Jul 24	-$0.08	$4.92
$270.00	$275.00	1:2	Jul 24	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$255.00	1:2	Aug 7	-$4.93	$15.07
$195.00	$190.00	1:2	Jul 31	-$0.04	$4.96
$195.00	$190.00	1:2	Aug 7	-$0.06	$4.94
$215.00	$210.00	1:2	Aug 14	-$0.16	$4.84
$200.00	$195.00	1:2	Jul 31	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.52%, avg 1.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 28	$13.10	0.51	1.2%	5.52%	6.68%	11	35
$240.00	Aug 21	$12.60	0.51	1.2%	5.31%	6.47%	414	2.1K
$240.00	Aug 14	$11.15	0.50	1.2%	4.70%	5.86%	27	36
$245.00	Aug 28	$10.95	0.46	3.3%	4.62%	7.88%	3	2
$245.00	Aug 21	$10.45	0.45	3.3%	4.40%	7.67%	334	590
$240.00	Aug 7	$9.75	0.49	1.2%	4.11%	5.27%	54	391
$245.00	Aug 14	$9.10	0.44	3.3%	3.84%	7.10%	14	70
$250.00	Aug 28	$9.10	0.41	5.4%	3.84%	9.21%	13	17
$237.50	Jul 31	$8.70	0.52	0.1%	3.67%	3.77%	142	15
$250.00	Aug 21	$8.65	0.40	5.4%	3.65%	9.02%	551	1.7K

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 62,388

Total Puts 16,492

Put/Call Ratio 0.26

Net Difference 45,896

Prior's Put/Call Breakdown

Total Calls 39,138

Total Puts 15,767

Put/Call Ratio 0.40

Net Difference 23,371

Prior 7-Day Put/Call Summary

Total Calls 214,702

Total Puts 97,225

Average Put/Call Ratio 0.46

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