NEW Tour v246
ADBE
ADOBE INC
$205.02 -0.68%
$204.77 (-0.12%)🌙
as of 06/30 06:06 PM
(6/29 18:07) ◀
|
Tuesday, June 30, 2026 (6:06pm)
January 2026
|
▶ (7/1 18:05)
◀ 6/30 18:06 ▶

Option Volume

Detail
ℹ
Current (06/30) 49,695
Calls: 38,640 (78%)
Puts: 11,055 (22%)
Prior (06/29) 55,886
Calls: 43,519 (78%)
Puts: 12,367 (22%)
Current vs Prior -11.08%
Calls: -11.21% (Calls)
Puts: -10.61% (Puts)
Prior 7-Day Total 449,140
Calls: 285,247 (64%)
Puts: 163,893 (36%)
Prior 7-Day Average 64,162
Calls: 40,749 (64%)
Puts: 23,413 (36%)
Current vs Prior 7-Day Avg -22.55%
Calls: -5.18%
Puts: -52.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $23.61M
Calls: $17.30M (73%)
Puts: $6.31M (27%)
Prior (06/29) $28.77M
Calls: $18.86M (66%)
Puts: $9.90M (34%)
Current vs Prior -17.93%
Calls: -8.27%
Puts: -36.32%
Prior 7-Day Total $647.92M
Calls: $129.09M (20%)
Puts: $518.82M (80%)
Prior 7-Day Average $92.56M
Calls: $18.44M (20%)
Puts: $74.12M (80%)
Current vs Prior 7-Day Avg -74.49%
Calls: -6.17%
Puts: -91.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.29
Prior (06/29) 0.28
Current vs Prior +0.68%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -55.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 686,037
Calls: 449,398 (66%)
Puts: 236,639 (34%)
Prior (06/29) 676,476
Calls: 439,921 (65%)
Puts: 236,555 (35%)
Current vs Prior +1.41%
Prior 7-Day Total 4,287,912
Calls: 2,760,844 (64%)
Puts: 1,527,068 (36%)
Prior 7-Day Average 612,558
Calls: 394,406 (64%)
Puts: 218,152 (36%)
Current vs Prior 7-Day Avg +12.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 6.31% | 7.93%6.31% | 7.93%7.93% | 14.21%
Prior 3.91% | 6.18%-- | ---- | --
Current vs Prior -7.30% | +2.03%-- | ---- | --
Prior 7-Day Avg 4.11% | 6.19%-- | ---- | --
Current vs 7-Day Avg -11.92% | +1.85%-- | ---- | --
Prior 7-Day Eod 3.91% | 6.18%-- | ---- | --
Current vs 7-Day Eod -7.30% | +2.03%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.95% | 20.75%
Calls: 18.50% | 21.99%
Puts: 17.41% | 19.52%
Prior 17.95% | 20.75%
Calls: 18.50% | 21.99%
Puts: 17.41% | 19.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.02% | 15.97%
Calls: 16.10% | 17.78%
Puts: 13.93% | 14.15%
Current vs 7-Day Avg +19.52% | +29.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($17.30M). Extreme bullish P/C ratio of 0.29 - heavy call buying (38,640 calls vs 11,055 puts). Call-heavy open interest (449,398 calls vs 236,639 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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 18 of results (avg 8.2%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 22.002.10$2.054.9%4290.38582
$200.00Jul 2411.5512.55$12.058.3%160.6295
$210.00Jul 175.305.80$5.559.0%3840.431.2K
$205.00Jul 248.959.80$9.389.1%720.53400
$210.00Jul 246.757.40$7.089.2%610.44597
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 21.031.08$1.064.7%5590.241.9K
$230.00Jul 1725.4527.20$26.336.6%160.88668
$220.00Jul 1716.9018.15$17.527.1%300.761.6K
$210.00Jul 25.906.35$6.137.3%120.72278
$220.00Jul 2417.5518.90$18.237.4%--0.7153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.50, cheapest $0.36)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Jul 20.330.39$0.3616.7%840.09816
$240.00Jul 170.520.61$0.5616.1%2010.073.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Jul 20.540.63$0.5915.3%1900.15655

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 232.4539.30$35.8819.1%11.005
$172.50Jul 228.6035.95$32.2822.8%11.00--
$175.00Jul 227.4033.60$30.5020.3%--1.0015
$170.00Jul 1031.4039.60$35.5023.1%40.988
$165.00Jul 1736.4545.00$40.7321.0%--0.98108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 222.6028.75$25.6823.9%560.9930
$225.00Jul 217.0524.25$20.6534.9%10.971
$245.00Jul 1736.8544.20$40.5318.1%20.9566
$220.00Jul 214.0518.20$16.1325.7%110.9475
$240.00Jul 1731.0039.30$35.1523.6%80.94315

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 27.8K, top 3.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 20.380.60$0.4944.9%3.2K0.121.3K
$210.00Jul 21.241.42$1.3313.5%2.4K0.282.9K
$220.00Jul 20.160.26$0.2147.6%2.0K0.062.7K
$212.50Jul 20.641.00$0.8243.9%1.7K0.191.1K
$227.50Jul 100.461.95$1.21123.1%1.5K0.14178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$192.50Jul 20.150.24$0.2045.0%8650.06373
$202.50Jul 21.631.98$1.8119.3%6210.36158
$200.00Jul 21.031.08$1.064.7%5590.241.9K
$200.00Jul 316.457.95$7.2020.8%3290.39282
$195.00Jul 20.250.37$0.3138.7%3150.09439

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 53.0%, max 171.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Jul 2Aug 7107.5%43.6%146.6%28186
$180.00Jul 2Jul 31104.0%43.7%138.1%6210
$175.00Jul 2Jul 3191.2%44.8%103.7%--111
$170.00Jul 2Jul 3192.7%46.7%98.5%118
$185.00Jul 2Jul 3176.3%42.4%79.8%174131
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 2Aug 7104.0%38.3%171.5%2289
$165.00Jul 2Jul 31145.3%56.6%156.6%--248
$182.50Jul 2Jul 1795.9%43.2%122.0%87482
$172.50Jul 2Jul 1796.7%45.9%110.5%2239
$175.00Jul 2Aug 791.2%44.1%106.6%3603

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 40.67, avg 5.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$245.00Jul 17$0.12$4.88$0.1240.67$240.12
$235.00$240.00Jul 10$0.16$4.84$0.1630.25$235.16
$240.00$245.00Jul 10$0.16$4.84$0.1630.25$240.16
$230.00$232.50Jul 10$0.11$2.39$0.1121.73$230.11
$215.00$217.50Jul 2$0.13$2.37$0.1318.23$215.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$192.50Jul 2$0.11$2.39$0.1121.73$194.89
$182.50$180.00Jul 17$0.11$2.39$0.1121.73$182.39
$180.00$177.50Jul 17$0.15$2.35$0.1515.67$179.85
$180.00$177.50Jul 2$0.16$2.34$0.1614.62$179.84
$180.00$175.00Jul 24$0.34$4.66$0.3413.71$179.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 49.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Jul 31$4.90$4.90$0.1049.00$169.90
$180.00$185.00Jul 24$4.58$4.58$0.4210.90$184.58
$170.00$175.00Jul 31$4.50$4.50$0.509.00$174.50
$190.00$192.50Jul 2$2.22$2.22$0.287.93$192.22
$180.00$185.00Jul 2$4.40$4.40$0.607.33$184.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$225.00Jul 31$4.65$4.65$0.3513.29$225.35
$225.00$220.00Jul 2$4.52$4.52$0.489.42$220.48
$240.00$235.00Jul 17$4.50$4.50$0.509.00$235.50
$245.00$240.00Jul 24$4.43$4.43$0.577.77$240.57
$230.00$225.00Jul 24$4.33$4.33$0.676.46$225.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.29, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Jul 2Jul 10$0.1281.8%51.4%
$235.00Jul 2Jul 10$0.17107.5%51.4%
$240.00Jul 2Jul 10$0.2873.2%52.9%
$232.50Jul 2Jul 10$0.4070.5%47.9%
$180.00Jul 2Jul 10$0.50104.0%49.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Jul 2Jul 10$0.1055.5%43.5%
$235.00Jul 17Jul 24$0.1045.2%45.6%
$180.00Jul 2Jul 10$0.11104.0%49.8%
$170.00Jul 2Jul 10$0.2092.7%60.4%
$230.00Jul 2Jul 10$0.2567.9%46.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 2.91% of stock, avg 11.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Jul 2$3.00$2.97$5.97$199.03$210.972.91%
$202.50Jul 2$4.60$1.81$6.41$196.09$208.913.13%
$207.50Jul 2$2.05$4.43$6.48$201.02$213.983.16%
$200.00Jul 2$6.10$1.06$7.16$192.84$207.163.49%
$210.00Jul 2$1.33$6.13$7.46$202.54$217.463.64%
$197.50Jul 2$8.18$0.59$8.77$188.73$206.274.28%
$195.00Jul 2$10.30$0.31$10.61$184.39$205.615.18%
$205.00Jul 10$5.98$5.38$11.36$193.64$216.365.54%
$202.50Jul 10$7.35$4.35$11.70$190.80$214.205.71%
$207.50Jul 10$4.88$6.95$11.83$195.67$219.335.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$217.50$195.00Jul 2$0.36$0.31$0.67$194.33$218.17
$215.00$195.00Jul 2$0.49$0.31$0.80$194.20$215.80
$217.50$197.50Jul 2$0.36$0.59$0.95$196.55$218.45
$215.00$197.50Jul 2$0.49$0.59$1.08$196.42$216.08
$212.50$195.00Jul 2$0.82$0.31$1.13$193.87$213.63
$212.50$197.50Jul 2$0.82$0.59$1.41$196.09$213.91
$217.50$200.00Jul 2$0.36$1.06$1.42$198.58$218.92
$215.00$200.00Jul 2$0.49$1.06$1.55$198.45$216.55
$210.00$195.00Jul 2$1.33$0.31$1.64$193.36$211.64
$212.50$200.00Jul 2$0.82$1.06$1.88$198.12$214.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 26.78, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
205/210215/220Aug 7$4.82$0.1826.78$205.18$219.82
178/180190/192Jul 2$2.38$0.1219.83$177.62$192.38
192/195198/200Jul 10$2.30$0.2011.50$192.70$199.80
178/180195/198Jul 2$2.28$0.2210.36$177.72$197.28
178/180198/200Jul 2$2.24$0.268.62$177.76$199.74
180/185200/205Aug 7$4.48$0.528.62$180.52$204.48
180/185190/195Jul 24$4.47$0.538.43$180.53$194.47
200/205215/220Aug 7$4.43$0.577.77$200.57$219.43
190/195200/205Aug 7$4.41$0.597.47$190.59$204.41
200/205210/215Jul 31$4.39$0.617.20$200.61$214.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$235.00$240.00Jul 17$0.07$4.9370.43
$185.00$190.00$195.00Jul 24$0.10$4.9049.00
$217.50$220.00$222.50Jul 2$0.06$2.4440.67
$200.00$202.50$205.00Jul 10$0.06$2.4440.67
$227.50$230.00$232.50Jul 2$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$192.50$195.00Jul 2$0.06$2.4440.67
$192.50$195.00$197.50Jul 17$0.06$2.4440.67
$212.50$215.00$217.50Jul 17$0.08$2.4230.25
$200.00$205.00$210.00Jul 31$0.16$4.8430.25
$215.00$220.00$225.00Jul 24$0.17$4.8328.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 117 found (best net $-5.54, 108 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$235.00$245.001:2Aug 7-$4.10$5.90
$240.00$245.001:2Jul 2-$0.01$4.99
$235.00$240.001:2Jul 10-$0.13$4.87
$235.00$240.001:2Jul 17-$0.29$4.71
$240.00$245.001:2Jul 17-$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$215.001:2Aug 7-$5.54$9.46
$170.00$165.001:2Jul 10-$0.09$4.91
$175.00$170.001:2Jul 10-$0.12$4.88
$175.00$170.001:2Jul 24-$0.15$4.85
$170.00$165.001:2Jul 17-$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 4.07%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 7$8.350.462.4%4.07%6.50%427
$210.00Jul 31$7.200.462.4%3.51%5.94%44151
$210.00Jul 24$6.750.442.4%3.29%5.72%61597
$215.00Aug 7$6.450.404.9%3.15%8.01%185
$207.50Jul 17$6.250.481.2%3.05%4.26%35112
$215.00Jul 31$5.500.384.9%2.68%7.55%1988
$210.00Jul 17$5.300.432.4%2.59%5.01%3841.2K
$215.00Jul 24$4.900.364.9%2.39%7.26%91115
$220.00Aug 7$4.900.337.3%2.39%9.70%--58
$207.50Jul 10$4.450.461.2%2.17%3.38%50109

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 38,640
Total Puts 11,055
Put/Call Ratio 0.29
Net Difference 27,585

Prior's Put/Call Breakdown

Total Calls 43,519
Total Puts 12,367
Put/Call Ratio 0.28
Net Difference 31,152

Prior 7-Day Put/Call Summary

Total Calls 285,247
Total Puts 163,893
Average Put/Call Ratio 0.65
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All