ADBE - Options Database

ADBE

ADOBE INC

$220.94 -0.27%

$220.33 (-0.28%)🌙

as of 07/08 06:06 PM

(7/7 18:06) ◀

Wednesday, July 8, 2026 (6:06pm)

▶ (7/9 18:06)

◀ 7/8 18:06 ▶

Option Volume

Detail

ℹ

Current (07/08) 35,571

Calls: 24,907 (70%)

Puts: 10,664 (30%)

Prior (07/07) 85,832

Calls: 65,437 (76%)

Puts: 20,395 (24%)

Current vs Prior -58.56%

Calls: -61.94% (Calls)

Puts: -47.71% (Puts)

Prior 7-Day Total 453,518

Calls: 324,266 (72%)

Puts: 129,252 (28%)

Prior 7-Day Average 64,788

Calls: 46,323 (72%)

Puts: 18,464 (28%)

Current vs Prior 7-Day Avg -45.10%

Calls: -46.23%

Puts: -42.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $18.76M

Calls: $11.67M (62%)

Puts: $7.08M (38%)

Prior (07/07) $56.94M

Calls: $36.18M (64%)

Puts: $20.76M (36%)

Current vs Prior -67.06%

Calls: -67.74%

Puts: -65.87%

Prior 7-Day Total $417.33M

Calls: $165.59M (40%)

Puts: $251.73M (60%)

Prior 7-Day Average $59.62M

Calls: $23.66M (40%)

Puts: $35.96M (60%)

Current vs Prior 7-Day Avg -68.54%

Calls: -50.65%

Puts: -80.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.43

Prior (07/07) 0.31

Current vs Prior +37.37%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -2.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 717,429

Calls: 475,782 (66%)

Puts: 241,647 (34%)

Prior (07/07) 696,481

Calls: 461,087 (66%)

Puts: 235,394 (34%)

Current vs Prior +3.01%

Prior 7-Day Total 4,865,774

Calls: 3,186,311 (65%)

Puts: 1,679,463 (35%)

Prior 7-Day Average 695,110

Calls: 455,187 (65%)

Puts: 239,923 (35%)

Current vs Prior 7-Day Avg +3.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.82% | 6.40%6.40% | 13.55%

Prior 4.68% | 8.01%8.01% | 13.83%

Current vs Prior -18.41% | -20.07%-20.06% | -2.02%

Prior 7-Day Avg 4.22% | 6.70%7.68% | 13.92%

Current vs 7-Day Avg -9.66% | -4.40%-16.60% | -2.67%

Prior 7-Day Eod 4.68% | 8.01%-- | --

Current vs 7-Day Eod -18.41% | -20.07%-- | --

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 17.50% | 21.62%

Calls: 17.90% | 23.48%

Puts: 17.12% | 19.77%

Current vs 7-Day Avg +2.55% | -4.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($11.67M). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (24,907 calls vs 10,664 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 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 41 of results (avg 7.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Aug 21	16.95	17.50	$17.23	3.2%	17	0.60	1.4K
$225.00	Aug 21	12.00	12.50	$12.25	4.1%	50	0.49	909
$217.50	Jul 10	5.35	5.60	$5.48	4.6%	62	0.67	573
$220.00	Aug 21	14.30	15.05	$14.68	5.1%	22	0.54	1.9K
$200.00	Jul 17	21.25	22.40	$21.83	5.3%	159	0.92	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Aug 21	36.30	37.15	$36.72	2.3%	--	0.79	367
$250.00	Aug 21	32.05	33.05	$32.55	3.1%	--	0.75	1.8K
$230.00	Aug 21	17.85	18.65	$18.25	4.4%	4	0.57	1.2K
$227.50	Jul 17	9.90	10.35	$10.13	4.4%	2	0.64	--
$225.00	Aug 21	14.85	15.65	$15.25	5.2%	15	0.51	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.43)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 10	0.79	0.94	$0.87	17.2%	216	0.18	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 10	0.40	0.45	$0.43	11.6%	486	0.10	513

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	39.85	45.95	$42.90	14.2%	10	1.00	131
$180.00	Jul 10	36.95	45.05	$41.00	19.8%	--	1.00	53
$190.00	Jul 10	29.25	33.20	$31.23	12.6%	--	0.99	198
$180.00	Jul 17	39.05	42.40	$40.72	8.2%	3	0.99	269
$197.50	Jul 10	21.40	26.05	$23.73	19.6%	6	0.99	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	27.55	31.75	$29.65	14.2%	30	1.00	17
$265.00	Jul 17	41.45	46.75	$44.10	12.0%	--	1.00	57
$245.00	Jul 10	22.55	28.20	$25.38	22.3%	--	0.94	155
$240.00	Jul 10	18.00	22.20	$20.10	20.9%	--	0.93	10
$260.00	Jul 17	37.60	43.20	$40.40	13.9%	--	0.93	125

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 20.3K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	1.14	1.32	$1.23	14.6%	3.1K	0.15	4.3K
$227.50	Jul 10	1.21	1.43	$1.32	16.7%	2.3K	0.25	1.9K
$250.00	Jul 17	0.50	0.66	$0.58	27.6%	1.6K	0.07	7.0K
$225.00	Jul 17	4.35	5.00	$4.68	13.9%	778	0.42	1.2K
$225.00	Jul 10	1.81	2.14	$1.98	16.7%	569	0.34	823

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	3.40	4.00	$3.70	16.2%	675	0.34	510
$215.00	Jul 10	1.08	1.28	$1.18	16.9%	670	0.23	662
$185.00	Jul 17	0.02	0.32	$0.17	176.5%	645	0.02	3.9K
$200.00	Jul 17	0.51	0.72	$0.62	33.9%	532	0.08	4.7K
$210.00	Jul 10	0.40	0.45	$0.43	11.6%	486	0.10	513

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 56.8%, max 195.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	133.4%	45.2%	195.4%	--	103
$180.00	Jul 10	Aug 21	109.7%	46.5%	136.0%	1	248
$195.00	Jul 10	Aug 21	91.6%	43.9%	108.5%	--	384
$265.00	Jul 10	Aug 21	96.5%	47.1%	104.9%	69	719
$260.00	Jul 10	Aug 21	94.9%	47.2%	101.2%	124	926

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 10	Aug 21	133.4%	45.2%	195.4%	70	932
$180.00	Jul 10	Aug 21	109.7%	46.5%	136.0%	36	3.6K
$182.50	Jul 10	Jul 17	152.2%	64.5%	135.9%	2	96
$187.50	Jul 10	Jul 17	117.1%	54.1%	116.3%	363	129
$177.50	Jul 10	Jul 17	126.1%	59.9%	110.5%	69	44

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 28.41, avg 4.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$250.00	$255.00	Jul 17	$0.17	$4.83	$0.17	28.41	$250.17
$240.00	$242.50	Jul 17	$0.13	$2.37	$0.13	18.23	$240.13
$235.00	$237.50	Jul 17	$0.14	$2.36	$0.14	16.86	$235.14
$260.00	$265.00	Jul 24	$0.29	$4.71	$0.29	16.24	$260.29
$255.00	$260.00	Jul 31	$0.31	$4.69	$0.31	15.13	$255.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 24	$0.17	$4.83	$0.17	28.41	$184.83
$195.00	$190.00	Jul 24	$0.20	$4.80	$0.20	24.00	$194.80
$190.00	$187.50	Jul 17	$0.11	$2.39	$0.11	21.73	$189.89
$190.00	$185.00	Jul 24	$0.24	$4.76	$0.24	19.83	$189.76
$207.50	$205.00	Jul 10	$0.14	$2.36	$0.14	16.86	$207.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 220 found (best R:R 49.00, avg 2.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$195.00	Jul 24	$4.83	$4.83	$0.17	28.41	$194.83
$180.00	$185.00	Jul 24	$4.82	$4.82	$0.18	26.78	$184.82
$185.00	$190.00	Jul 10	$4.80	$4.80	$0.20	24.00	$189.80
$200.00	$205.00	Jul 31	$4.75	$4.75	$0.25	19.00	$204.75
$205.00	$207.50	Jul 24	$2.32	$2.32	$0.18	12.89	$207.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Jul 24	$4.90	$4.90	$0.10	49.00	$240.10
$260.00	$255.00	Aug 21	$4.86	$4.86	$0.14	34.71	$255.14
$245.00	$240.00	Jul 17	$4.83	$4.83	$0.17	28.41	$240.17
$227.50	$225.00	Jul 10	$2.38	$2.38	$0.12	19.83	$225.12
$255.00	$245.00	Aug 7	$9.27	$9.27	$0.73	12.70	$245.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.37, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$265.00	Jul 10	Jul 17	$0.16	96.5%	58.0%
$260.00	Jul 10	Jul 17	$0.26	94.9%	57.8%
$185.00	Jul 10	Jul 17	$0.30	133.4%	57.9%
$200.00	Jul 10	Jul 17	$0.35	66.9%	46.9%
$255.00	Jul 10	Jul 17	$0.36	83.9%	55.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 10	Jul 17	$0.10	76.6%	51.4%
$195.00	Jul 10	Jul 17	$0.13	91.6%	47.5%
$190.00	Jul 10	Jul 17	$0.25	85.1%	54.9%
$192.50	Jul 10	Jul 17	$0.30	101.5%	56.9%
$197.50	Jul 10	Jul 17	$0.39	69.9%	47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.21% of stock, avg 11.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 10	$4.05	$3.05	$7.10	$212.90	$227.10	3.21%
$222.50	Jul 10	$2.85	$4.38	$7.23	$215.27	$229.73	3.27%
$217.50	Jul 10	$5.48	$1.88	$7.36	$210.14	$224.86	3.33%
$225.00	Jul 10	$1.98	$5.75	$7.73	$217.27	$232.73	3.50%
$215.00	Jul 10	$7.20	$1.18	$8.38	$206.62	$223.38	3.79%
$227.50	Jul 10	$1.32	$8.13	$9.45	$218.05	$236.95	4.28%
$230.00	Jul 10	$0.87	$10.28	$11.15	$218.85	$241.15	5.05%
$212.50	Jul 10	$10.55	$0.73	$11.28	$201.22	$223.78	5.11%
$210.00	Jul 10	$11.58	$0.43	$12.01	$197.99	$222.01	5.44%
$232.50	Jul 10	$0.59	$11.98	$12.57	$219.93	$245.07	5.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.46% of stock, avg 5.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 10	$0.59	$0.43	$1.02	$208.98	$233.52
$230.00	$210.00	Jul 10	$0.87	$0.43	$1.30	$208.70	$231.30
$232.50	$212.50	Jul 10	$0.59	$0.73	$1.32	$211.18	$233.82
$230.00	$212.50	Jul 10	$0.87	$0.73	$1.60	$210.90	$231.60
$227.50	$210.00	Jul 10	$1.32	$0.43	$1.75	$208.25	$229.25
$232.50	$215.00	Jul 10	$0.59	$1.18	$1.77	$213.23	$234.27
$227.50	$212.50	Jul 10	$1.32	$0.73	$2.05	$210.45	$229.55
$230.00	$215.00	Jul 10	$0.87	$1.18	$2.05	$212.95	$232.05
$225.00	$210.00	Jul 10	$1.98	$0.43	$2.41	$207.59	$227.41
$232.50	$217.50	Jul 10	$0.59	$1.88	$2.47	$215.03	$234.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 30.25, avg credit $3.17)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Jul 31	$4.84	$0.16	30.25	$185.16	$199.84
185/190	200/205	Aug 21	$4.84	$0.16	30.25	$185.16	$204.84
220/225	235/240	Aug 14	$4.82	$0.18	26.78	$220.18	$239.82
190/192	198/200	Jul 10	$2.40	$0.10	24.00	$190.10	$199.90
180/185	195/200	Aug 21	$4.80	$0.20	24.00	$180.20	$199.80
215/220	230/235	Aug 7	$4.79	$0.21	22.81	$215.21	$234.79
190/195	200/205	Aug 21	$4.79	$0.21	22.81	$190.21	$204.79
195/200	210/215	Aug 21	$4.73	$0.27	17.52	$195.27	$214.73
190/195	200/205	Aug 7	$4.72	$0.28	16.86	$190.28	$204.72
225/230	245/250	Aug 14	$4.67	$0.33	14.15	$225.33	$249.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 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	Aug 21	$0.08	$4.92	61.50
$250.00	$255.00	$260.00	Jul 10	$0.10	$4.90	49.00
$232.50	$235.00	$237.50	Jul 10	$0.06	$2.44	40.67
$237.50	$240.00	$242.50	Jul 10	$0.06	$2.44	40.67
$222.50	$225.00	$227.50	Jul 17	$0.06	$2.44	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$205.00	$210.00	$215.00	Aug 21	$0.05	$4.95	99.00
$180.00	$185.00	$190.00	Jul 24	$0.07	$4.93	70.43
$227.50	$230.00	$232.50	Jul 17	$0.05	$2.45	49.00
$182.50	$185.00	$187.50	Jul 17	$0.06	$2.44	40.67
$212.50	$215.00	$217.50	Jul 17	$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. 130 found (best net $-3.10, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$265.00	1:2	Jul 10	-$0.01	$4.99
$255.00	$260.00	1:2	Jul 10	-$0.05	$4.95
$250.00	$255.00	1:2	Jul 17	-$0.24	$4.76
$260.00	$265.00	1:2	Jul 24	-$0.31	$4.69
$255.00	$260.00	1:2	Jul 24	-$0.39	$4.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$3.10	$16.90
$235.00	$220.00	1:2	Aug 7	-$1.90	$13.10
$215.00	$205.00	1:2	Aug 14	-$2.78	$7.22
$185.00	$180.00	1:2	Jul 24	-$0.16	$4.84
$185.00	$180.00	1:2	Aug 7	-$0.24	$4.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 5.43%, avg 1.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 21	$12.00	0.49	1.8%	5.43%	7.27%	50	909
$225.00	Aug 14	$10.75	0.48	1.8%	4.87%	6.70%	6	43
$225.00	Aug 7	$9.70	0.47	1.8%	4.39%	6.23%	15	2.2K
$230.00	Aug 21	$9.70	0.43	4.1%	4.39%	8.49%	89	938
$230.00	Aug 14	$8.70	0.43	4.1%	3.94%	8.04%	53	278
$235.00	Aug 21	$8.25	0.38	6.4%	3.73%	10.10%	7	362
$225.00	Jul 31	$8.10	0.46	1.8%	3.67%	5.50%	8	384
$222.50	Jul 24	$7.75	0.50	0.7%	3.51%	4.21%	43	64
$230.00	Aug 7	$7.60	0.41	4.1%	3.44%	7.54%	4	284
$235.00	Aug 14	$7.05	0.38	6.4%	3.19%	9.55%	1	14

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 24,907

Total Puts 10,664

Put/Call Ratio 0.43

Net Difference 14,243

Prior's Put/Call Breakdown

Total Calls 65,437

Total Puts 20,395

Put/Call Ratio 0.31

Net Difference 45,042

Prior 7-Day Put/Call Summary

Total Calls 324,266

Total Puts 129,252

Average Put/Call Ratio 0.44

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