Tour v297
ADBE
ADOBE INC
$221.54 +1.59%
$221.60 (+0.03%)🌙
as of 07/07 06:06 PM
(7/6 18:05) ◀
|
Tuesday, July 7, 2026 (6:06pm)
January 2026
|
▶
◀ 7/7 18:06

Option Volume

Detail
ℹ
Current (07/07) 85,832
Calls: 65,437 (76%)
Puts: 20,395 (24%)
Prior (07/06) 42,222
Calls: 21,883 (52%)
Puts: 20,339 (48%)
Current vs Prior +103.29%
Calls: +199.03% (Calls)
Puts: +0.28% (Puts)
Prior 7-Day Total 423,717
Calls: 280,136 (66%)
Puts: 143,581 (34%)
Prior 7-Day Average 60,531
Calls: 40,019 (66%)
Puts: 20,511 (34%)
Current vs Prior 7-Day Avg +41.80%
Calls: +63.51%
Puts: -0.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $56.94M
Calls: $36.18M (64%)
Puts: $20.76M (36%)
Prior (07/06) $17.23M
Calls: $12.53M (73%)
Puts: $4.70M (27%)
Current vs Prior +230.54%
Calls: +188.79%
Puts: +341.95%
Prior 7-Day Total $563.21M
Calls: $143.28M (25%)
Puts: $419.93M (75%)
Prior 7-Day Average $80.46M
Calls: $20.47M (25%)
Puts: $59.99M (75%)
Current vs Prior 7-Day Avg -29.23%
Calls: +76.78%
Puts: -65.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.31
Prior (07/06) 0.93
Current vs Prior -66.47%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -50.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 696,481
Calls: 461,087 (66%)
Puts: 235,394 (34%)
Prior (07/06) 693,243
Calls: 457,251 (66%)
Puts: 235,992 (34%)
Current vs Prior +0.47%
Prior 7-Day Total 4,554,202
Calls: 2,975,666 (65%)
Puts: 1,578,536 (35%)
Prior 7-Day Average 650,600
Calls: 425,095 (65%)
Puts: 225,505 (35%)
Current vs Prior 7-Day Avg +7.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 4.68% | 8.01%8.01% | 13.83%
Prior 4.65% | 6.71%6.71% | 13.34%
Current vs Prior +0.47% | +19.43%+19.42% | +3.68%
Prior 7-Day Avg 3.95% | 6.32%7.76% | 14.03%
Current vs 7-Day Avg +18.37% | +26.85%+3.18% | -1.46%
Prior 7-Day Eod 4.65% | 6.71%-- | --
Current vs 7-Day Eod +0.47% | +19.43%-- | --
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 17.42% | 20.18%
Calls: 18.24% | 22.41%
Puts: 16.61% | 17.96%
Current vs 7-Day Avg +3.03% | +2.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($36.18M). Massive premium surge with dollar volume up 231% vs prior. Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (65,437 calls vs 20,395 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 20 of results (avg 7.2%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2127.2028.75$27.985.5%1000.77883
$220.00Jul 3111.5012.30$11.906.7%740.55320
$190.00Aug 733.0535.35$34.206.7%10.88166
$230.00Aug 2110.7511.55$11.157.2%2310.44947
$215.00Aug 715.0016.25$15.638.0%210.62269
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 218.008.40$8.204.9%9510.34762
$225.00Aug 2114.9015.65$15.284.9%7460.501.3K
$215.00Aug 2110.0510.60$10.335.3%3430.39419
$230.00Jul 2413.5014.25$13.885.4%80.6195
$235.00Aug 2121.2022.50$21.855.9%20.60187

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.42)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 170.380.45$0.4216.7%2.8K0.05593
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 100.720.86$0.7917.7%4890.14565

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1039.8546.10$42.9814.5%21.0052
$190.00Jul 1029.3036.10$32.7020.8%30.99198
$185.00Jul 1736.4041.35$38.8812.7%1840.983.1K
$180.00Jul 1740.8545.50$43.1810.8%290.98284
$180.00Jul 2440.0046.45$43.2314.9%--0.98174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$265.00Jul 1039.4546.40$42.9316.2%11.002
$250.00Jul 1025.4529.90$27.6716.1%360.957
$265.00Jul 1740.3545.25$42.8011.4%--0.9457
$260.00Jul 1735.5042.25$38.8817.4%20.94125
$245.00Jul 1020.4526.40$23.4225.4%1500.93160

Most actively traded options today. High liquidity = easy entry/exit. 268 active (total vol 59.5K, top 7.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 100.550.75$0.6530.8%7.0K0.103.4K
$250.00Jul 170.931.17$1.0522.9%5.3K0.117.2K
$245.00Jul 171.381.70$1.5420.8%3.1K0.15987
$250.00Jul 100.270.37$0.3231.2%2.8K0.05792
$265.00Jul 170.380.45$0.4216.7%2.8K0.05593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 218.008.40$8.204.9%9510.34762
$220.00Jul 175.956.50$6.238.8%7710.441.6K
$225.00Aug 2114.9015.65$15.284.9%7460.501.3K
$225.00Aug 1413.1515.05$14.1013.5%6320.512
$227.50Jul 107.058.95$8.0023.7%6290.67--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 57 strikes (avg 45.1%, max 135.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 21107.3%45.6%135.3%3104
$265.00Jul 10Aug 2193.4%49.5%88.6%237616
$260.00Jul 10Aug 2188.3%48.2%83.3%383800
$255.00Jul 10Aug 2183.3%47.7%74.6%413717
$195.00Jul 10Aug 2174.8%44.9%66.7%37372
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 10Aug 21107.3%45.6%135.3%162967
$177.50Jul 10Jul 17128.2%65.8%95.0%9122
$182.50Jul 10Jul 17117.3%60.8%93.0%3392
$265.00Jul 10Aug 2193.4%49.5%88.6%3113
$195.00Jul 10Aug 2174.8%44.9%66.7%4252.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 174 found (best R:R 49.00, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$265.00Jul 17$0.10$4.90$0.1049.00$260.10
$250.00$255.00Jul 10$0.11$4.89$0.1144.45$250.11
$245.00$250.00Jul 10$0.12$4.88$0.1240.67$245.12
$260.00$265.00Jul 24$0.20$4.80$0.2024.00$260.20
$250.00$255.00Aug 7$0.25$4.75$0.2519.00$250.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Jul 24$0.18$4.82$0.1826.78$184.82
$195.00$190.00Jul 24$0.24$4.76$0.2419.83$194.76
$215.00$212.50Jul 24$0.12$2.38$0.1219.83$214.88
$205.00$202.50Jul 10$0.15$2.35$0.1515.67$204.85
$190.00$185.00Jul 31$0.30$4.70$0.3015.67$189.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 228 found (best R:R 49.00, avg 2.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$190.00Jul 31$4.90$4.90$0.1049.00$189.90
$195.00$200.00Jul 24$4.85$4.85$0.1532.33$199.85
$190.00$195.00Jul 24$4.65$4.65$0.3513.29$194.65
$200.00$205.00Aug 7$4.63$4.63$0.3712.51$204.63
$195.00$200.00Aug 21$4.52$4.52$0.489.42$199.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$245.00$240.00Jul 17$4.70$4.70$0.3015.67$240.30
$240.00$237.50Jul 24$2.30$2.30$0.2011.50$237.70
$255.00$245.00Aug 7$9.20$9.20$0.8011.50$245.80
$245.00$240.00Aug 7$4.50$4.50$0.509.00$240.50
$250.00$245.00Jul 17$4.45$4.45$0.558.09$245.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.76, cheapest $0.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.2077.4%62.5%
$192.50Jul 10Jul 17$0.3088.8%53.7%
$265.00Jul 10Jul 17$0.3093.4%62.0%
$260.00Jul 10Jul 17$0.3688.3%59.3%
$202.50Jul 10Jul 17$0.5259.4%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 10Jul 17$0.1577.4%62.5%
$192.50Jul 10Jul 17$0.1788.8%53.7%
$190.00Jul 10Jul 17$0.2170.5%51.8%
$195.00Jul 10Jul 17$0.3374.8%50.9%
$187.50Jul 10Jul 17$0.4196.3%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 123 found (cheapest 4.11% of stock, avg 12.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 10$5.48$3.63$9.11$210.89$229.114.11%
$222.50Jul 10$4.22$4.88$9.10$213.40$231.604.11%
$217.50Jul 10$6.98$2.68$9.66$207.84$227.164.36%
$225.00Jul 10$3.44$6.38$9.82$215.18$234.824.43%
$215.00Jul 10$8.48$1.80$10.28$204.72$225.284.64%
$227.50Jul 10$2.59$8.00$10.59$216.91$238.094.78%
$230.00Jul 10$1.78$9.85$11.63$218.37$241.635.25%
$212.50Jul 10$11.45$1.17$12.62$199.88$225.125.70%
$210.00Jul 10$12.33$0.79$13.12$196.88$223.125.92%
$232.50Jul 10$1.54$11.88$13.42$219.08$245.926.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.05% of stock, avg 5.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$232.50$210.00Jul 10$1.54$0.79$2.33$207.67$234.83
$230.00$210.00Jul 10$1.78$0.79$2.57$207.43$232.57
$232.50$212.50Jul 10$1.54$1.17$2.71$209.79$235.21
$230.00$212.50Jul 10$1.78$1.17$2.95$209.55$232.95
$232.50$215.00Jul 10$1.54$1.80$3.34$211.66$235.84
$227.50$210.00Jul 10$2.59$0.79$3.38$206.62$230.88
$230.00$215.00Jul 10$1.78$1.80$3.58$211.42$233.58
$227.50$212.50Jul 10$2.59$1.17$3.76$208.74$231.26
$245.00$210.00Jul 17$1.54$2.62$4.16$205.84$249.16
$232.50$217.50Jul 10$1.54$2.68$4.22$213.28$236.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 44.45, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195205/210Aug 21$4.89$0.1144.45$190.11$209.89
180/185190/195Jul 24$4.83$0.1728.41$180.17$194.83
198/200202/205Jul 17$2.40$0.1024.00$197.60$204.90
210/215230/235Aug 14$4.80$0.2024.00$210.20$234.80
190/192202/205Jul 17$2.38$0.1219.83$190.12$204.88
198/200210/212Jul 24$2.37$0.1318.23$197.63$212.37
195/198202/205Jul 17$2.36$0.1416.86$195.14$204.86
195/200210/215Aug 14$4.72$0.2816.86$195.28$214.72
195/200210/215Aug 21$4.68$0.3214.62$195.32$214.68
185/190205/210Aug 21$4.66$0.3413.71$185.34$209.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 10$0.06$4.9482.33
$240.00$245.00$250.00Aug 21$0.06$4.9482.33
$250.00$255.00$260.00Jul 31$0.07$4.9370.43
$205.00$210.00$215.00Aug 7$0.08$4.9261.50
$230.00$235.00$240.00Jul 17$0.10$4.9049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$215.00$220.00$225.00Aug 21$0.05$4.9599.00
$215.00$220.00$225.00Jul 31$0.08$4.9261.50
$197.50$200.00$202.50Jul 17$0.06$2.4440.67
$180.00$185.00$190.00Aug 7$0.12$4.8840.67
$210.00$215.00$220.00Aug 14$0.12$4.8840.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 119 found (best net $-0.01, 114 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$265.001:2Jul 10-$0.08$4.92
$250.00$255.001:2Jul 10-$0.10$4.90
$255.00$260.001:2Jul 10-$0.11$4.89
$245.00$250.001:2Jul 10-$0.20$4.80
$255.00$260.001:2Jul 17-$0.26$4.74
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Jul 24-$0.01$4.99
$185.00$180.001:2Jul 31-$0.31$4.69
$195.00$190.001:2Jul 24-$0.52$4.48
$195.00$190.001:2Jul 31-$0.58$4.42
$185.00$180.001:2Aug 7-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 5.73%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Aug 21$12.700.501.6%5.73%7.29%213881
$225.00Aug 14$10.850.491.6%4.90%6.46%8629
$230.00Aug 21$10.750.443.8%4.85%8.67%231947
$225.00Aug 7$9.850.491.6%4.45%6.01%2.2K27
$230.00Aug 14$9.600.443.8%4.33%8.15%45351
$225.00Jul 31$9.100.471.6%4.11%5.67%372285
$230.00Aug 7$8.600.433.8%3.88%7.70%50649
$235.00Aug 21$8.250.406.1%3.72%9.80%58351
$222.50Jul 24$8.100.510.4%3.66%4.09%6426
$240.00Aug 21$7.400.348.3%3.34%11.67%1772.1K

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 65,437
Total Puts 20,395
Put/Call Ratio 0.31
Net Difference 45,042

Prior's Put/Call Breakdown

Total Calls 21,883
Total Puts 20,339
Put/Call Ratio 0.93
Net Difference 1,544

Prior 7-Day Put/Call Summary

Total Calls 280,136
Total Puts 143,581
Average Put/Call Ratio 0.63
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...

Chart Title

Price — Past 7 Days

Add Card

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