ADBE - Options Database

ADBE

ADOBE INC

$210.98 +2.91%

$211.15 (+0.08%)🌙

as of 07/01 06:05 PM

(6/30 18:06) ◀

Wednesday, July 1, 2026 (6:05pm)

▶ (7/2 18:06)

◀ 7/1 18:05 ▶

Option Volume

Detail

ℹ

Current (07/01) 59,803

Calls: 41,444 (69%)

Puts: 18,359 (31%)

Prior (06/30) 49,695

Calls: 38,640 (78%)

Puts: 11,055 (22%)

Current vs Prior +20.34%

Calls: +7.26% (Calls)

Puts: +66.07% (Puts)

Prior 7-Day Total 403,280

Calls: 267,969 (66%)

Puts: 135,311 (34%)

Prior 7-Day Average 57,611

Calls: 38,281 (66%)

Puts: 19,330 (34%)

Current vs Prior 7-Day Avg +3.80%

Calls: +8.26%

Puts: -5.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $99.25M

Calls: $21.92M (22%)

Puts: $77.33M (78%)

Prior (06/30) $23.61M

Calls: $17.30M (73%)

Puts: $6.31M (27%)

Current vs Prior +320.39%

Calls: +26.69%

Puts: +1126.32%

Prior 7-Day Total $565.22M

Calls: $123.09M (22%)

Puts: $442.13M (78%)

Prior 7-Day Average $80.75M

Calls: $17.58M (22%)

Puts: $63.16M (78%)

Current vs Prior 7-Day Avg +22.92%

Calls: +24.67%

Puts: +22.43%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.44

Prior (06/30) 0.29

Current vs Prior +54.83%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -24.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 705,116

Calls: 463,916 (66%)

Puts: 241,200 (34%)

Prior (06/30) 686,037

Calls: 449,398 (66%)

Puts: 236,639 (34%)

Current vs Prior +2.78%

Prior 7-Day Total 4,195,405

Calls: 2,700,468 (64%)

Puts: 1,494,937 (36%)

Prior 7-Day Average 599,343

Calls: 385,781 (64%)

Puts: 213,562 (36%)

Current vs Prior 7-Day Avg +17.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.55% | 7.40%5.55% | 7.40%7.40% | 13.55%

Prior 3.62% | 6.31%-- | ---- | --

Current vs Prior -26.37% | -12.07%-- | ---- | --

Prior 7-Day Avg 3.88% | 6.08%-- | ---- | --

Current vs 7-Day Avg -31.22% | -8.72%-- | ---- | --

Prior 7-Day Eod 3.62% | 6.31%-- | ---- | --

Current vs 7-Day Eod -26.37% | -12.07%-- | ---- | --

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 15.87% | 16.47%

Calls: 17.40% | 18.79%

Puts: 14.34% | 14.16%

Current vs 7-Day Avg +13.10% | +25.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($77.33M) vs calls ($21.92M). Massive premium surge with dollar volume up 320% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (41,444 calls vs 18,359 puts). P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 39 of results (avg 7.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	22.30	22.55	$22.43	1.1%	372	0.89	299
$185.00	Jul 17	26.30	27.00	$26.65	2.6%	271	0.93	3.2K
$207.50	Jul 17	9.00	9.50	$9.25	5.4%	59	0.60	123
$205.00	Jul 31	13.20	13.95	$13.58	5.5%	32	0.63	78
$210.00	Jul 24	9.15	9.70	$9.43	5.8%	178	0.56	620

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$212.50	Jul 17	7.50	7.95	$7.73	5.8%	79	0.51	16
$215.00	Jul 24	10.15	10.80	$10.48	6.2%	250	0.54	93
$220.00	Jul 17	12.10	12.90	$12.50	6.4%	204	0.67	1.6K
$220.00	Jul 31	14.10	15.10	$14.60	6.8%	2	0.61	53
$210.00	Jul 17	6.25	6.70	$6.48	6.9%	313	0.46	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.53, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	0.05	0.06	$0.06	16.7%	138	0.02	291
$250.00	Jul 17	0.43	0.48	$0.45	11.1%	1.6K	0.05	9.1K
$240.00	Jul 10	0.46	0.55	$0.51	17.6%	1.9K	0.07	214
$215.00	Jul 2	0.74	0.89	$0.82	18.3%	1.8K	0.24	2.7K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	0.80	0.86	$0.83	7.2%	34	0.07	729

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 2	32.85	40.05	$36.45	19.8%	2	1.00	15
$180.00	Jul 2	29.75	32.90	$31.33	10.1%	--	1.00	73
$185.00	Jul 2	24.00	28.80	$26.40	18.2%	--	1.00	97
$187.50	Jul 2	22.45	24.70	$23.58	9.5%	1	1.00	5
$190.00	Jul 2	19.75	23.55	$21.65	17.6%	10	1.00	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 2	36.45	42.80	$39.63	16.0%	9	1.00	2
$230.00	Jul 2	16.50	20.35	$18.43	20.9%	--	0.98	47
$225.00	Jul 2	11.40	15.55	$13.48	30.8%	1	0.96	--
$245.00	Jul 10	31.50	38.00	$34.75	18.7%	150	0.93	--
$250.00	Jul 17	36.55	41.40	$38.97	12.4%	2	0.93	335

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 33.2K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	0.46	0.55	$0.51	17.6%	1.9K	0.07	214
$220.00	Jul 2	0.20	0.34	$0.27	51.9%	1.8K	0.09	3.4K
$215.00	Jul 2	0.74	0.89	$0.82	18.3%	1.8K	0.24	2.7K
$210.00	Jul 2	2.30	2.93	$2.62	24.0%	1.6K	0.58	3.1K
$250.00	Jul 17	0.43	0.48	$0.45	11.1%	1.6K	0.05	9.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	0.95	1.13	$1.04	17.3%	741	0.11	1.1K
$200.00	Jul 2	0.07	0.14	$0.11	63.6%	710	0.04	1.9K
$200.00	Jul 31	4.60	5.25	$4.93	13.2%	501	0.30	482
$205.00	Jul 2	0.29	0.49	$0.39	51.3%	494	0.14	374
$210.00	Jul 2	1.41	1.91	$1.66	30.1%	377	0.42	274

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 93.9%, max 482.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 2	Aug 7	246.8%	42.4%	482.7%	51	182
$175.00	Jul 2	Jul 31	152.2%	45.5%	234.4%	2	111
$180.00	Jul 2	Jul 31	123.2%	44.5%	177.1%	4	210
$250.00	Jul 2	Aug 7	112.7%	45.9%	145.7%	71	260
$185.00	Jul 2	Jul 31	100.7%	43.1%	133.6%	--	297

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 2	Jul 31	152.2%	45.5%	234.4%	34	1.3K
$177.50	Jul 2	Jul 17	151.7%	45.6%	232.8%	9	53
$170.00	Jul 2	Aug 7	151.9%	47.7%	218.3%	7	2.0K
$180.00	Jul 2	Aug 7	123.2%	45.3%	172.2%	35	291
$172.50	Jul 2	Jul 17	133.7%	50.1%	166.6%	7	240

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 49.00, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Aug 7	$0.10	$4.90	$0.10	49.00	$230.10
$240.00	$245.00	Jul 17	$0.18	$4.82	$0.18	26.78	$240.18
$240.00	$245.00	Jul 10	$0.19	$4.81	$0.19	25.32	$240.19
$245.00	$250.00	Jul 10	$0.19	$4.81	$0.19	25.32	$245.19
$245.00	$250.00	Jul 17	$0.23	$4.77	$0.23	20.74	$245.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.12	$4.88	$0.12	40.67	$189.88
$175.00	$172.50	Jul 17	$0.13	$2.37	$0.13	18.23	$174.87
$180.00	$175.00	Jul 24	$0.28	$4.72	$0.28	16.86	$179.72
$180.00	$177.50	Jul 17	$0.15	$2.35	$0.15	15.67	$179.85
$185.00	$180.00	Aug 7	$0.32	$4.68	$0.32	14.63	$184.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 168 found (best R:R 24.00, avg 2.01)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 31	$4.73	$4.73	$0.27	17.52	$189.73
$190.00	$192.50	Jul 10	$2.36	$2.36	$0.14	16.86	$192.36
$190.00	$192.50	Jul 2	$2.32	$2.32	$0.18	12.89	$192.32
$170.00	$175.00	Jul 24	$4.61	$4.61	$0.39	11.82	$174.61
$175.00	$180.00	Jul 24	$4.52	$4.52	$0.48	9.42	$179.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$230.00	Jul 17	$4.80	$4.80	$0.20	24.00	$230.20
$245.00	$230.00	Jul 10	$14.37	$14.37	$0.63	22.81	$230.63
$225.00	$220.00	Jul 24	$4.67	$4.67	$0.33	14.15	$220.33
$235.00	$230.00	Jul 24	$4.57	$4.57	$0.43	10.63	$230.43
$230.00	$225.00	Jul 10	$4.43	$4.43	$0.57	7.77	$225.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 47 found (avg debit $1.38, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 2	Jul 10	$0.12	112.7%	51.9%
$245.00	Jul 2	Jul 10	$0.31	100.5%	54.8%
$170.00	Jul 10	Jul 17	$0.37	66.6%	53.6%
$195.00	Jul 2	Jul 10	$0.43	73.5%	43.4%
$235.00	Jul 2	Jul 10	$0.47	95.5%	46.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 2	Jul 10	$0.09	152.2%	58.1%
$170.00	Jul 2	Jul 10	$0.13	151.9%	66.6%
$180.00	Jul 2	Jul 10	$0.15	123.2%	52.8%
$185.00	Jul 2	Jul 10	$0.17	100.7%	45.9%
$177.50	Jul 2	Jul 17	$0.19	151.7%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 2.03% of stock, avg 10.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 2	$2.62	$1.66	$4.28	$205.72	$214.28	2.03%
$212.50	Jul 2	$1.44	$3.01	$4.45	$208.05	$216.95	2.11%
$207.50	Jul 2	$4.33	$0.74	$5.07	$202.43	$212.57	2.40%
$215.00	Jul 2	$0.82	$4.68	$5.50	$209.50	$220.50	2.61%
$205.00	Jul 2	$6.38	$0.39	$6.77	$198.23	$211.77	3.21%
$202.50	Jul 2	$9.05	$0.14	$9.19	$193.31	$211.69	4.36%
$220.00	Jul 2	$0.27	$9.63	$9.90	$210.10	$229.90	4.69%
$210.00	Jul 10	$5.80	$4.58	$10.38	$199.62	$220.38	4.92%
$212.50	Jul 10	$4.63	$5.90	$10.53	$201.97	$223.03	4.99%
$207.50	Jul 10	$7.30	$3.53	$10.83	$196.67	$218.33	5.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.19% of stock, avg 4.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$202.50	Jul 2	$0.27	$0.14	$0.41	$202.09	$220.41
$217.50	$202.50	Jul 2	$0.44	$0.14	$0.58	$201.92	$218.08
$220.00	$205.00	Jul 2	$0.27	$0.39	$0.66	$204.34	$220.66
$217.50	$205.00	Jul 2	$0.44	$0.39	$0.83	$204.17	$218.33
$215.00	$202.50	Jul 2	$0.82	$0.14	$0.96	$201.54	$215.96
$220.00	$207.50	Jul 2	$0.27	$0.74	$1.01	$206.49	$221.01
$217.50	$207.50	Jul 2	$0.44	$0.74	$1.18	$206.32	$218.68
$215.00	$205.00	Jul 2	$0.82	$0.39	$1.21	$203.79	$216.21
$215.00	$207.50	Jul 2	$0.82	$0.74	$1.56	$205.94	$216.56
$212.50	$202.50	Jul 2	$1.44	$0.14	$1.58	$200.92	$214.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 143 found (best R:R 37.46, avg credit $3.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 7	$4.87	$0.13	37.46	$205.13	$219.87
190/195	200/205	Aug 7	$4.83	$0.17	28.41	$190.17	$204.83
190/195	210/215	Aug 7	$4.81	$0.19	25.32	$190.19	$214.81
195/200	235/240	Aug 7	$4.80	$0.20	24.00	$195.20	$239.80
180/182	192/195	Jul 17	$2.39	$0.11	21.73	$180.11	$194.89
180/185	195/200	Jul 31	$4.78	$0.22	21.73	$180.22	$199.78
188/190	202/205	Jul 17	$2.36	$0.14	16.86	$187.64	$204.86
188/190	192/195	Jul 17	$2.34	$0.16	14.62	$187.66	$194.84
190/195	215/220	Aug 7	$4.67	$0.33	14.15	$190.33	$219.67
175/180	195/200	Jul 31	$4.65	$0.35	13.29	$175.35	$199.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Jul 31	$0.08	$4.92	61.50
$170.00	$175.00	$180.00	Jul 24	$0.09	$4.91	54.56
$230.00	$235.00	$240.00	Jul 17	$0.13	$4.87	37.46
$217.50	$220.00	$222.50	Jul 10	$0.07	$2.43	34.71
$210.00	$215.00	$220.00	Aug 7	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 10	$0.05	$4.95	99.00
$170.00	$175.00	$180.00	Jul 31	$0.06	$4.94	82.33
$192.50	$195.00	$197.50	Jul 10	$0.05	$2.45	49.00
$175.00	$180.00	$185.00	Jul 31	$0.13	$4.87	37.46
$215.00	$217.50	$220.00	Jul 10	$0.07	$2.43	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. 124 found (best net $-2.61, 111 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$250.00	1:2	Jul 2	-$0.01	$4.99
$240.00	$245.00	1:2	Jul 10	-$0.13	$4.87
$245.00	$250.00	1:2	Jul 17	-$0.22	$4.78
$235.00	$240.00	1:2	Jul 17	-$0.39	$4.61
$240.00	$245.00	1:2	Jul 24	-$0.44	$4.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$220.00	1:2	Aug 7	-$2.61	$12.39
$180.00	$170.00	1:2	Aug 7	-$0.07	$9.93
$245.00	$230.00	1:2	Jul 10	-$6.01	$8.99
$180.00	$175.00	1:2	Jul 10	-$0.09	$4.91
$175.00	$170.00	1:2	Jul 10	-$0.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.19%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$215.00	Aug 7	$8.85	0.49	1.9%	4.19%	6.10%	73	8
$215.00	Jul 31	$8.20	0.47	1.9%	3.89%	5.79%	36	102
$215.00	Jul 24	$6.85	0.46	1.9%	3.25%	5.15%	159	146
$220.00	Aug 7	$6.80	0.42	4.3%	3.22%	7.50%	219	58
$212.50	Jul 17	$6.45	0.49	0.7%	3.06%	3.78%	93	126
$220.00	Jul 31	$6.25	0.39	4.3%	2.96%	7.24%	266	180
$215.00	Jul 17	$5.35	0.43	1.9%	2.54%	4.44%	297	803
$225.00	Aug 7	$5.20	0.35	6.7%	2.46%	9.11%	8	14
$220.00	Jul 24	$5.10	0.38	4.3%	2.42%	6.69%	127	280
$225.00	Jul 31	$4.80	0.32	6.7%	2.28%	8.92%	34	192

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 41,444

Total Puts 18,359

Put/Call Ratio 0.44

Net Difference 23,085

Prior's Put/Call Breakdown

Total Calls 38,640

Total Puts 11,055

Put/Call Ratio 0.29

Net Difference 27,585

Prior 7-Day Put/Call Summary

Total Calls 267,969

Total Puts 135,311

Average Put/Call Ratio 0.58

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...

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