ADBE - Options Database

ADBE

ADOBE INC

$219.72 +4.14%

$220.19 (+0.21%)🌙

as of 07/02 06:06 PM

(7/1 18:05) ◀

Thursday, July 2, 2026 (6:06pm)

▶ (7/6 18:05)

◀ 7/2 18:06 ▶

Option Volume

Detail

ℹ

Current (07/02) 78,290

Calls: 56,516 (72%)

Puts: 21,774 (28%)

Prior (07/01) 59,803

Calls: 41,444 (69%)

Puts: 18,359 (31%)

Current vs Prior +30.91%

Calls: +36.37% (Calls)

Puts: +18.60% (Puts)

Prior 7-Day Total 387,630

Calls: 258,539 (67%)

Puts: 129,091 (33%)

Prior 7-Day Average 55,375

Calls: 36,934 (67%)

Puts: 18,441 (33%)

Current vs Prior 7-Day Avg +41.38%

Calls: +53.02%

Puts: +18.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $61.08M

Calls: $36.69M (60%)

Puts: $24.39M (40%)

Prior (07/01) $99.25M

Calls: $21.92M (22%)

Puts: $77.33M (78%)

Current vs Prior -38.46%

Calls: +67.36%

Puts: -68.46%

Prior 7-Day Total $574.22M

Calls: $123.65M (22%)

Puts: $450.57M (78%)

Prior 7-Day Average $82.03M

Calls: $17.66M (22%)

Puts: $64.37M (78%)

Current vs Prior 7-Day Avg -25.54%

Calls: +107.70%

Puts: -62.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.39

Prior (07/01) 0.44

Current vs Prior -13.03%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -33.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/02) 714,826

Calls: 470,824 (66%)

Puts: 244,002 (34%)

Prior (07/01) 705,116

Calls: 463,916 (66%)

Puts: 241,200 (34%)

Current vs Prior +1.38%

Prior 7-Day Total 4,499,361

Calls: 2,951,820 (65%)

Puts: 1,592,408 (35%)

Prior 7-Day Average 642,765

Calls: 421,688 (65%)

Puts: 227,486 (35%)

Current vs Prior 7-Day Avg +11.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 1.24% | 5.55%7.55% | 14.06%

Prior 2.67% | 5.55%7.40% | 13.55%

Current vs Prior +108.08% | +36.07%+1.97% | +3.79%

Prior 7-Day Avg 3.57% | 5.93%8.19% | 14.30%

Current vs 7-Day Avg +55.70% | +27.20%-7.90% | -1.65%

Prior 7-Day Eod 2.67% | 5.55%-- | --

Current vs 7-Day Eod +108.08% | +36.07%-- | --

Sentiment BEARISHBEARISH

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 17.76% | 18.94%

Calls: 20.09% | 21.40%

Puts: 15.36% | 15.88%

Current vs 7-Day Avg +1.09% | +9.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($36.69M). Extreme bullish P/C ratio of 0.39 - heavy call buying (56,516 calls vs 21,774 puts). Call-heavy open interest (470,824 calls vs 244,002 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 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 16 of results (avg 8.5%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 10	5.00	5.30	$5.15	5.8%	868	0.50	632
$215.00	Jul 17	9.90	10.70	$10.30	7.8%	426	0.62	901
$220.00	Jul 31	10.40	11.30	$10.85	8.3%	275	0.52	367
$210.00	Jul 10	11.20	12.20	$11.70	8.5%	174	0.79	802
$180.00	Jul 2	38.80	42.35	$40.58	8.7%	3	1.00	73

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	5.90	6.25	$6.08	5.8%	73	0.43	72
$220.00	Jul 17	7.20	7.65	$7.43	6.1%	85	0.49	1.5K
$220.00	Jul 10	5.15	5.60	$5.38	8.4%	181	0.50	79

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.72, cheapest $0.68)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	0.62	0.74	$0.68	17.6%	1.8K	0.10	1.8K
$250.00	Jul 17	0.70	0.82	$0.76	15.8%	3.4K	0.09	8.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	38.80	42.35	$40.58	8.7%	3	1.00	73
$185.00	Jul 2	33.25	37.35	$35.30	11.6%	3	1.00	97
$190.00	Jul 2	27.70	32.65	$30.17	16.4%	3	1.00	101
$192.50	Jul 2	25.20	30.15	$27.67	17.9%	9	1.00	180
$195.00	Jul 2	23.30	27.35	$25.33	16.0%	15	1.00	338

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 2	7.55	11.10	$9.32	38.1%	--	0.99	47
$225.00	Jul 2	2.50	7.30	$4.90	98.0%	2	0.99	--
$222.50	Jul 2	0.78	5.00	$2.89	146.0%	29	0.99	--
$232.50	Jul 2	9.85	15.00	$12.43	41.4%	2	0.99	--
$250.00	Jul 10	28.40	32.70	$30.55	14.1%	16	0.95	--

Most actively traded options today. High liquidity = easy entry/exit. 249 active (total vol 45.6K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	0.08	0.21	$0.14	92.9%	3.9K	0.30	3.5K
$250.00	Jul 17	0.70	0.82	$0.76	15.8%	3.4K	0.09	8.3K
$215.00	Jul 2	3.95	4.95	$4.45	22.5%	3.2K	1.00	2.8K
$240.00	Jul 10	0.62	0.74	$0.68	17.6%	1.8K	0.10	1.8K
$222.50	Jul 2	0.00	0.01	$0.01	100.0%	1.8K	0.01	394

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 2	0.24	0.90	$0.57	115.8%	796	0.71	84
$200.00	Jul 17	1.10	1.42	$1.26	25.4%	719	0.13	4.4K
$200.00	Jul 2	0.00	0.05	$0.03	166.7%	630	0.01	1.9K
$190.00	Jul 17	0.38	0.55	$0.47	36.2%	560	0.05	1.6K
$217.50	Jul 2	0.00	0.01	$0.01	100.0%	445	0.01	3

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 1033.8%, max 4170.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$197.50	Jul 2	Jul 17	1119.0%	44.0%	2443.2%	22	247
$245.00	Jul 2	Aug 14	979.0%	43.0%	2176.7%	86	113
$202.50	Jul 2	Jul 17	977.0%	43.0%	2172.1%	114	672
$180.00	Jul 2	Aug 7	876.0%	46.0%	1804.3%	4	74
$207.50	Jul 2	Jul 17	766.0%	41.0%	1768.3%	237	747

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 2	Jul 17	2178.0%	51.0%	4170.6%	10	464
$197.50	Jul 2	Jul 17	1119.0%	44.0%	2443.2%	50	802
$202.50	Jul 2	Jul 17	977.0%	43.0%	2172.1%	415	737
$180.00	Jul 2	Aug 14	876.0%	43.0%	1937.2%	11	208
$207.50	Jul 2	Jul 17	766.0%	41.0%	1768.3%	322	348

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 44.45, avg 5.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$255.00	Jul 10	$0.11	$4.89	$0.11	44.45	$250.11
$250.00	$255.00	Jul 17	$0.16	$4.84	$0.16	30.25	$250.16
$220.00	$222.50	Jul 2	$0.13	$2.37	$0.13	18.23	$220.13
$242.50	$245.00	Jul 10	$0.13	$2.37	$0.13	18.23	$242.63
$245.00	$250.00	Jul 17	$0.27	$4.73	$0.27	17.52	$245.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$195.00	$192.50	Jul 10	$0.10	$2.40	$0.10	24.00	$194.90
$185.00	$180.00	Jul 24	$0.25	$4.75	$0.25	19.00	$184.75
$205.00	$202.50	Jul 10	$0.13	$2.37	$0.13	18.23	$204.87
$192.50	$190.00	Jul 17	$0.13	$2.37	$0.13	18.23	$192.37
$200.00	$197.50	Jul 17	$0.17	$2.33	$0.17	13.71	$199.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 32.33, avg 2.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.85	$4.85	$0.15	32.33	$184.85
$180.00	$190.00	Aug 7	$9.63	$9.63	$0.37	26.03	$189.63
$190.00	$195.00	Jul 24	$4.75	$4.75	$0.25	19.00	$194.75
$202.50	$205.00	Jul 2	$2.35	$2.35	$0.15	15.67	$204.85
$192.50	$195.00	Jul 2	$2.34	$2.34	$0.16	14.63	$194.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.78	$4.78	$0.22	21.73	$255.22
$245.00	$240.00	Jul 24	$4.77	$4.77	$0.23	20.74	$240.23
$245.00	$240.00	Aug 7	$4.68	$4.68	$0.32	14.62	$240.32
$222.50	$220.00	Jul 2	$2.32	$2.32	$0.18	12.89	$220.18
$240.00	$230.00	Jul 10	$8.96	$8.96	$1.04	8.62	$231.04

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.71, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 2	Jul 10	$0.12	744.0%	54.0%
$255.00	Jul 2	Jul 10	$0.19	666.0%	53.0%
$250.00	Jul 2	Jul 10	$0.28	689.0%	51.0%
$180.00	Jul 2	Jul 10	$0.45	876.0%	55.0%
$190.00	Jul 2	Jul 10	$0.46	769.0%	50.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 2	Jul 10	$0.13	769.0%	50.0%
$207.50	Jul 2	Jul 10	$0.13	766.0%	41.0%
$187.50	Jul 2	Jul 10	$0.17	929.0%	58.0%
$177.50	Jul 2	Jul 17	$0.32	1090.0%	59.0%
$192.50	Jul 2	Jul 10	$0.34	600.0%	54.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 0.32% of stock, avg 10.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 2	$0.14	$0.57	$0.71	$219.29	$220.71	0.32%
$217.50	Jul 2	$2.16	$0.01	$2.17	$215.33	$219.67	0.99%
$222.50	Jul 2	$0.01	$2.89	$2.90	$219.60	$225.40	1.32%
$215.00	Jul 2	$4.45	$0.01	$4.46	$210.54	$219.46	2.03%
$225.00	Jul 2	$0.01	$4.90	$4.91	$220.09	$229.91	2.23%
$212.50	Jul 2	$7.20	$0.02	$7.22	$205.28	$219.72	3.29%
$227.50	Jul 2	$0.15	$7.43	$7.58	$219.92	$235.08	3.45%
$230.00	Jul 2	$0.01	$9.32	$9.33	$220.67	$239.33	4.25%
$210.00	Jul 2	$10.40	$0.02	$10.42	$199.58	$220.42	4.74%
$220.00	Jul 10	$5.15	$5.38	$10.53	$209.47	$230.53	4.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.47% of stock, avg 4.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$220.00	$197.50	Jul 2	$0.14	$0.89	$1.03	$196.47	$221.03
$227.50	$197.50	Jul 2	$0.15	$0.89	$1.04	$196.46	$228.54
$220.00	$207.50	Jul 2	$0.14	$1.08	$1.22	$206.28	$221.22
$220.00	$202.50	Jul 2	$0.14	$1.08	$1.22	$201.28	$221.22
$227.50	$207.50	Jul 2	$0.15	$1.08	$1.23	$206.27	$228.73
$227.50	$202.50	Jul 2	$0.15	$1.08	$1.23	$201.27	$228.73
$245.00	$197.50	Jul 2	$0.53	$0.89	$1.42	$196.08	$246.42
$245.00	$207.50	Jul 2	$0.53	$1.08	$1.61	$205.89	$246.61
$245.00	$202.50	Jul 2	$0.53	$1.08	$1.61	$200.89	$246.61
$220.00	$182.50	Jul 2	$0.14	$2.15	$2.29	$180.21	$222.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 40.67, avg credit $3.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	190/195	Aug 14	$4.88	$0.12	40.67	$180.12	$194.88
200/205	210/215	Aug 7	$4.87	$0.13	37.46	$200.13	$214.87
200/205	215/220	Jul 24	$4.82	$0.18	26.78	$200.18	$219.82
185/188	190/192	Jul 17	$2.40	$0.10	24.00	$185.10	$192.40
200/205	210/215	Aug 14	$4.80	$0.20	24.00	$200.20	$214.80
190/195	210/215	Aug 7	$4.79	$0.21	22.81	$190.21	$214.79
180/185	195/200	Jul 24	$4.78	$0.22	21.73	$180.22	$199.78
200/205	215/220	Aug 14	$4.68	$0.32	14.63	$200.32	$219.68
195/200	210/215	Jul 24	$4.66	$0.34	13.71	$195.34	$214.66
192/195	198/200	Jul 10	$2.32	$0.18	12.89	$192.68	$199.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$235.00	$240.00	Jul 24	$0.07	$4.93	70.43
$245.00	$250.00	$255.00	Jul 17	$0.11	$4.89	44.45
$210.00	$215.00	$220.00	Aug 14	$0.12	$4.88	40.67
$180.00	$185.00	$190.00	Jul 2	$0.15	$4.85	32.33
$240.00	$242.50	$245.00	Jul 10	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$190.00	$195.00	Jul 24	$0.06	$4.94	82.33
$180.00	$185.00	$190.00	Jul 24	$0.12	$4.88	40.67
$220.00	$225.00	$230.00	Jul 24	$0.19	$4.81	25.32
$195.00	$197.50	$200.00	Jul 10	$0.10	$2.40	24.00
$197.50	$200.00	$202.50	Jul 10	$0.11	$2.39	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-0.16, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 14	-$1.76	$8.24
$255.00	$260.00	1:2	Jul 2	-$0.01	$4.99
$235.00	$240.00	1:2	Jul 2	-$0.05	$4.95
$255.00	$260.00	1:2	Jul 10	-$0.06	$4.94
$255.00	$260.00	1:2	Jul 17	-$0.06	$4.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$185.00	1:2	Aug 14	-$0.16	$9.84
$240.00	$230.00	1:2	Jul 10	-$3.06	$6.94
$215.00	$205.00	1:2	Aug 14	-$3.50	$6.50
$185.00	$180.00	1:2	Jul 24	-$0.27	$4.73
$190.00	$185.00	1:2	Jul 24	-$0.40	$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.37%, avg 1.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$11.80	0.53	0.1%	5.37%	5.50%	9	--
$220.00	Aug 7	$11.15	0.52	0.1%	5.07%	5.20%	20	243
$220.00	Jul 31	$10.40	0.52	0.1%	4.73%	4.86%	275	367
$225.00	Aug 7	$8.85	0.46	2.4%	4.03%	6.43%	12	20
$225.00	Aug 14	$8.35	0.46	2.4%	3.80%	6.20%	4	--
$220.00	Jul 24	$8.20	0.51	0.1%	3.73%	3.86%	124	294
$225.00	Jul 31	$8.15	0.45	2.4%	3.71%	6.11%	48	191
$220.00	Jul 17	$7.15	0.51	0.1%	3.25%	3.38%	1.2K	3.3K
$225.00	Jul 24	$6.75	0.43	2.4%	3.07%	5.48%	183	156
$230.00	Aug 7	$6.50	0.39	4.7%	2.96%	7.64%	23	19

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 56,516

Total Puts 21,774

Put/Call Ratio 0.39

Net Difference 34,742

Prior's Put/Call Breakdown

Total Calls 41,444

Total Puts 18,359

Put/Call Ratio 0.44

Net Difference 23,085

Prior 7-Day Put/Call Summary

Total Calls 258,539

Total Puts 129,091

Average Put/Call Ratio 0.58

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