ADBE - Options Database

ADBE

ADOBE INC

$218.07 -0.75%

$218.32 (+0.11%)🌙

as of 07/06 06:05 PM

(7/2 18:06) ◀

Monday, July 6, 2026 (6:05pm)

▶ (7/7 18:06)

◀ 7/6 18:05 ▶

Option Volume

Detail

ℹ

Current (07/06) 42,222

Calls: 21,883 (52%)

Puts: 20,339 (48%)

Prior (07/02) 78,290

Calls: 56,516 (72%)

Puts: 21,774 (28%)

Current vs Prior -46.07%

Calls: -61.28% (Calls)

Puts: -6.59% (Puts)

Prior 7-Day Total 381,495

Calls: 258,253 (68%)

Puts: 123,242 (32%)

Prior 7-Day Average 63,582

Calls: 36,893 (68%)

Puts: 17,606 (32%)

Current vs Prior 7-Day Avg -33.59%

Calls: -40.69%

Puts: +15.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $17.23M

Calls: $12.53M (73%)

Puts: $4.70M (27%)

Prior (07/02) $61.08M

Calls: $36.69M (60%)

Puts: $24.39M (40%)

Current vs Prior -71.80%

Calls: -65.85%

Puts: -80.75%

Prior 7-Day Total $545.98M

Calls: $130.75M (24%)

Puts: $415.23M (76%)

Prior 7-Day Average $91.00M

Calls: $18.68M (24%)

Puts: $59.32M (76%)

Current vs Prior 7-Day Avg -81.07%

Calls: -32.92%

Puts: -92.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.93

Prior (07/02) 0.39

Current vs Prior +141.24%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +60.81%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/06) 693,243

Calls: 457,251 (66%)

Puts: 235,992 (34%)

Prior (07/02) 714,826

Calls: 470,824 (66%)

Puts: 244,002 (34%)

Current vs Prior -3.02%

Prior 7-Day Total 3,860,959

Calls: 2,518,415 (65%)

Puts: 1,342,544 (35%)

Prior 7-Day Average 643,493

Calls: 419,735 (65%)

Puts: 223,757 (35%)

Current vs Prior 7-Day Avg +7.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.65% | 6.71%6.71% | 13.34%

Prior 5.55% | 7.55%7.55% | 14.06%

Current vs Prior -16.17% | -11.09%-11.09% | -5.18%

Prior 7-Day Avg 3.83% | 6.25%7.94% | 14.15%

Current vs 7-Day Avg +21.42% | +7.33%-15.52% | -5.74%

Prior 7-Day Eod 5.55% | 7.55%-- | --

Current vs 7-Day Eod -16.17% | -11.09%-- | --

Sentiment BULLISHBULLISH

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 17.33% | 20.09%

Calls: 18.19% | 22.48%

Puts: 16.48% | 17.70%

Current vs 7-Day Avg +3.55% | +3.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($12.53M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 46% vs prior. P/C ratio rising 141% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 56 of results (avg 7.4%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$217.50	Jul 17	7.00	7.20	$7.10	2.8%	61	0.53	896
$215.00	Jul 31	11.65	12.20	$11.93	4.6%	19	0.58	200
$215.00	Jul 24	10.25	10.80	$10.53	5.2%	7	0.58	189
$220.00	Jul 31	9.20	9.70	$9.45	5.3%	42	0.50	346
$190.00	Jul 17	27.65	29.20	$28.42	5.5%	365	0.96	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 31	10.30	10.80	$10.55	4.7%	10	0.50	36
$215.00	Jul 31	7.80	8.20	$8.00	5.0%	36	0.42	102
$230.00	Jul 31	16.45	17.30	$16.88	5.0%	1	0.65	141
$230.00	Jul 17	13.85	14.60	$14.23	5.3%	9	0.73	655
$220.00	Jul 24	9.00	9.50	$9.25	5.4%	6	0.51	58

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.33)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 10	0.30	0.36	$0.33	18.2%	435	0.06	3.3K
$250.00	Jul 17	0.48	0.55	$0.52	13.5%	2.3K	0.06	7.8K
$245.00	Jul 17	0.70	0.84	$0.77	18.2%	427	0.09	855
$232.50	Jul 10	0.75	0.86	$0.81	13.6%	518	0.14	335

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 10	0.55	0.65	$0.60	16.7%	209	0.11	162

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	41.35	45.30	$43.33	9.1%	--	0.99	207
$185.00	Jul 10	32.35	34.60	$33.48	6.7%	9	0.99	22
$180.00	Jul 10	34.20	40.95	$37.58	18.0%	--	0.99	52
$182.50	Jul 10	31.95	40.15	$36.05	22.7%	7	0.99	1
$190.00	Jul 10	27.20	32.30	$29.75	17.1%	--	0.99	198

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	37.55	43.85	$40.70	15.5%	1	1.00	125
$245.00	Jul 10	24.95	31.00	$27.98	21.6%	--	0.96	160
$240.00	Jul 10	21.20	23.20	$22.20	9.0%	--	0.95	10
$255.00	Jul 17	34.65	38.40	$36.53	10.3%	--	0.93	14
$250.00	Jul 17	30.25	33.10	$31.68	9.0%	--	0.92	340

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 19.3K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	0.48	0.55	$0.52	13.5%	2.3K	0.06	7.8K
$240.00	Jul 17	1.12	1.21	$1.17	7.7%	1.0K	0.13	3.7K
$230.00	Jul 10	1.02	1.16	$1.09	12.8%	785	0.18	1.5K
$220.00	Jul 10	3.50	3.75	$3.63	6.9%	669	0.45	744
$232.50	Jul 10	0.75	0.86	$0.81	13.6%	518	0.14	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$205.00	Jul 31	3.95	4.60	$4.28	15.2%	594	0.27	251
$210.00	Jul 10	1.16	1.42	$1.29	20.2%	526	0.21	332
$205.00	Jul 24	2.93	3.45	$3.19	16.3%	502	0.24	335
$215.00	Jul 10	2.67	3.00	$2.84	11.6%	461	0.37	342
$195.00	Jul 17	0.53	0.82	$0.68	42.6%	273	0.08	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. 55 strikes (avg 32.5%, max 146.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Jul 31	106.0%	48.4%	118.8%	2	149
$180.00	Jul 10	Jul 31	82.5%	48.2%	71.2%	10	193
$260.00	Jul 10	Aug 14	70.8%	44.9%	57.6%	15	109
$192.50	Jul 10	Jul 17	69.5%	46.2%	50.6%	11	174
$185.00	Jul 10	Jul 31	69.1%	46.2%	49.4%	9	222

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Jul 10	Aug 7	106.0%	43.0%	146.3%	8	215
$177.50	Jul 10	Jul 17	111.1%	58.1%	91.3%	14	20
$180.00	Jul 10	Aug 14	82.5%	45.5%	81.4%	29	2.7K
$187.50	Jul 10	Jul 17	80.4%	47.6%	68.9%	13	124
$185.00	Jul 10	Aug 14	69.1%	45.0%	53.5%	34	339

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 49.00, avg 5.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$245.00	$250.00	Jul 10	$0.10	$4.90	$0.10	49.00	$245.10
$255.00	$260.00	Jul 17	$0.18	$4.82	$0.18	26.78	$255.18
$245.00	$250.00	Jul 17	$0.25	$4.75	$0.25	19.00	$245.25
$255.00	$260.00	Jul 31	$0.33	$4.67	$0.33	14.15	$255.33
$235.00	$237.50	Jul 10	$0.18	$2.32	$0.18	12.89	$235.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 24	$0.17	$4.83	$0.17	28.41	$189.83
$190.00	$187.50	Jul 17	$0.10	$2.40	$0.10	24.00	$189.90
$202.50	$200.00	Jul 10	$0.13	$2.37	$0.13	18.23	$202.37
$185.00	$180.00	Jul 31	$0.27	$4.73	$0.27	17.52	$184.73
$197.50	$195.00	Jul 17	$0.14	$2.36	$0.14	16.86	$197.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 184 found (best R:R 32.33, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 24	$4.77	$4.77	$0.23	20.74	$189.77
$190.00	$192.50	Jul 10	$2.35	$2.35	$0.15	15.67	$192.35
$190.00	$200.00	Aug 7	$8.73	$8.73	$1.27	6.87	$198.73
$195.00	$200.00	Jul 31	$4.33	$4.33	$0.67	6.46	$199.33
$180.00	$185.00	Jul 24	$4.18	$4.18	$0.82	5.10	$184.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$255.00	$250.00	Jul 17	$4.85	$4.85	$0.15	32.33	$250.15
$250.00	$245.00	Jul 17	$4.73	$4.73	$0.27	17.52	$245.27
$230.00	$225.00	Jul 10	$4.67	$4.67	$0.33	14.15	$225.33
$255.00	$245.00	Aug 7	$9.24	$9.24	$0.76	12.16	$245.76
$240.00	$232.50	Jul 10	$6.90	$6.90	$0.60	11.50	$233.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.41, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$260.00	Jul 10	Jul 17	$0.20	70.8%	53.5%
$185.00	Jul 10	Jul 17	$0.22	69.1%	50.1%
$255.00	Jul 10	Jul 17	$0.36	66.8%	54.0%
$250.00	Jul 10	Jul 17	$0.42	62.0%	50.4%
$207.50	Jul 10	Jul 17	$0.50	48.7%	43.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.11	82.5%	56.6%
$185.00	Jul 10	Jul 17	$0.14	69.1%	50.1%
$192.50	Jul 10	Jul 17	$0.17	69.5%	46.2%
$190.00	Jul 10	Jul 17	$0.24	62.6%	47.4%
$182.50	Jul 10	Jul 17	$0.25	80.6%	59.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.03% of stock, avg 11.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 10	$4.85	$3.93	$8.78	$208.72	$226.28	4.03%
$220.00	Jul 10	$3.63	$5.30	$8.93	$211.07	$228.93	4.10%
$215.00	Jul 10	$6.23	$2.84	$9.07	$205.93	$224.07	4.16%
$222.50	Jul 10	$2.71	$6.80	$9.51	$212.99	$232.01	4.36%
$212.50	Jul 10	$7.90	$2.00	$9.90	$202.60	$222.40	4.54%
$225.00	Jul 10	$2.07	$8.68	$10.75	$214.25	$235.75	4.93%
$210.00	Jul 10	$9.65	$1.29	$10.94	$199.06	$220.94	5.02%
$217.50	Jul 17	$7.10	$6.20	$13.30	$204.20	$230.80	6.10%
$220.00	Jul 17	$5.98	$7.53	$13.51	$206.49	$233.51	6.20%
$215.00	Jul 17	$8.55	$5.05	$13.60	$201.40	$228.60	6.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.90% of stock, avg 4.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 10	$1.09	$0.88	$1.97	$205.53	$231.97
$227.50	$207.50	Jul 10	$1.49	$0.88	$2.37	$205.13	$229.87
$230.00	$210.00	Jul 10	$1.09	$1.29	$2.38	$207.62	$232.38
$227.50	$210.00	Jul 10	$1.49	$1.29	$2.78	$207.22	$230.28
$225.00	$207.50	Jul 10	$2.07	$0.88	$2.95	$204.55	$227.95
$230.00	$212.50	Jul 10	$1.09	$2.00	$3.09	$209.41	$233.09
$225.00	$210.00	Jul 10	$2.07	$1.29	$3.36	$206.64	$228.36
$227.50	$212.50	Jul 10	$1.49	$2.00	$3.49	$209.01	$230.99
$222.50	$207.50	Jul 10	$2.71	$0.88	$3.59	$203.91	$226.09
$240.00	$207.50	Jul 17	$1.17	$2.42	$3.59	$203.91	$243.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 209 found (best R:R 19.83, avg credit $3.20)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
210/215	225/230	Aug 7	$4.76	$0.24	19.83	$210.24	$229.76
185/190	195/200	Jul 31	$4.74	$0.26	18.23	$185.26	$199.74
185/190	195/200	Aug 14	$4.66	$0.34	13.71	$185.34	$199.66
175/180	190/200	Aug 7	$9.30	$0.70	13.29	$170.70	$199.30
175/180	195/200	Jul 31	$4.61	$0.39	11.82	$175.39	$199.61
180/185	190/200	Aug 7	$9.21	$0.79	11.66	$175.79	$199.21
180/185	195/200	Jul 31	$4.60	$0.40	11.50	$180.40	$199.60
220/225	235/240	Aug 14	$4.60	$0.40	11.50	$220.40	$239.60
190/195	200/205	Jul 31	$4.56	$0.44	10.36	$190.44	$204.56
190/195	205/210	Jul 31	$4.52	$0.48	9.42	$190.48	$209.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 116 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 10	$0.07	$4.93	70.43
$245.00	$250.00	$255.00	Aug 7	$0.10	$4.90	49.00
$222.50	$225.00	$227.50	Jul 10	$0.06	$2.44	40.67
$230.00	$232.50	$235.00	Jul 10	$0.07	$2.43	34.71
$240.00	$245.00	$250.00	Jul 17	$0.15	$4.85	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$245.00	$250.00	$255.00	Jul 17	$0.12	$4.88	40.67
$200.00	$202.50	$205.00	Jul 10	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Jul 17	$0.07	$2.43	34.71
$195.00	$197.50	$200.00	Jul 17	$0.07	$2.43	34.71
$180.00	$185.00	$190.00	Jul 31	$0.14	$4.86	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. 113 found (best net $-3.81, 108 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$260.00	1:2	Aug 14	-$1.14	$8.86
$240.00	$250.00	1:2	Aug 14	-$1.18	$8.82
$245.00	$250.00	1:2	Jul 10	$0.00	$5.00
$255.00	$260.00	1:2	Jul 10	-$0.03	$4.97
$250.00	$255.00	1:2	Jul 10	-$0.04	$4.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$3.81	$16.19
$235.00	$220.00	1:2	Aug 7	-$2.51	$12.49
$200.00	$190.00	1:2	Aug 14	-$0.25	$9.75
$180.00	$175.00	1:2	Jul 24	-$0.06	$4.94
$180.00	$175.00	1:2	Jul 31	-$0.12	$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 5.16%, avg 1.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 14	$11.25	0.51	0.9%	5.16%	6.04%	133	7
$220.00	Aug 7	$10.05	0.50	0.9%	4.61%	5.49%	29	245
$220.00	Jul 31	$9.20	0.50	0.9%	4.22%	5.10%	42	346
$225.00	Aug 14	$8.70	0.45	3.2%	3.99%	7.17%	32	4
$225.00	Aug 7	$7.95	0.44	3.2%	3.65%	6.82%	4	26
$220.00	Jul 24	$7.50	0.49	0.9%	3.44%	4.32%	102	276
$230.00	Aug 14	$7.30	0.39	5.5%	3.35%	8.82%	70	4
$225.00	Jul 31	$7.10	0.42	3.2%	3.26%	6.43%	89	210
$222.50	Jul 24	$6.20	0.44	2.0%	2.84%	4.87%	27	--
$220.00	Jul 17	$5.75	0.47	0.9%	2.64%	3.52%	242	3.5K

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 21,883

Total Puts 20,339

Put/Call Ratio 0.93

Net Difference 1,544

Prior's Put/Call Breakdown

Total Calls 56,516

Total Puts 21,774

Put/Call Ratio 0.39

Net Difference 34,742

Prior 7-Day Put/Call Summary

Total Calls 258,253

Total Puts 123,242

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