Tour v308
ADBE
ADOBE INC
$222.65 +0.77%
$222.59 (-0.03%)🌙
as of 07/09 06:06 PM
(7/8 18:06) ◀
|
Thursday, July 9, 2026 (6:06pm)
January 2026
|
▶ (7/10 18:06)
◀ 7/9 18:06 ▶

Option Volume

Detail
ℹ
Current (07/09) 41,221
Calls: 24,660 (60%)
Puts: 16,561 (40%)
Prior (07/08) 35,571
Calls: 24,907 (70%)
Puts: 10,664 (30%)
Current vs Prior +15.88%
Calls: -0.99% (Calls)
Puts: +55.30% (Puts)
Prior 7-Day Total 407,299
Calls: 292,346 (72%)
Puts: 114,953 (28%)
Prior 7-Day Average 58,185
Calls: 41,763 (72%)
Puts: 16,421 (28%)
Current vs Prior 7-Day Avg -29.16%
Calls: -40.95%
Puts: +0.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $59.09M
Calls: $13.89M (24%)
Puts: $45.20M (76%)
Prior (07/08) $18.76M
Calls: $11.67M (62%)
Puts: $7.08M (38%)
Current vs Prior +215.01%
Calls: +18.98%
Puts: +538.07%
Prior 7-Day Total $305.63M
Calls: $155.17M (51%)
Puts: $150.46M (49%)
Prior 7-Day Average $43.66M
Calls: $22.17M (51%)
Puts: $21.49M (49%)
Current vs Prior 7-Day Avg +35.33%
Calls: -37.34%
Puts: +110.27%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.67
Prior (07/08) 0.43
Current vs Prior +56.85%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +53.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 731,582
Calls: 487,504 (67%)
Puts: 244,078 (33%)
Prior (07/08) 717,429
Calls: 475,782 (66%)
Puts: 241,647 (34%)
Current vs Prior +1.97%
Prior 7-Day Total 4,889,608
Calls: 3,218,179 (66%)
Puts: 1,671,429 (34%)
Prior 7-Day Average 698,515
Calls: 459,739 (66%)
Puts: 238,775 (34%)
Current vs Prior 7-Day Avg +4.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.19% | 5.78%5.78% | 12.67%
Prior 3.82% | 6.40%6.40% | 13.55%
Current vs Prior -16.31% | -9.67%-9.67% | -6.50%
Prior 7-Day Avg 4.13% | 6.67%7.41% | 13.82%
Current vs 7-Day Avg -22.65% | -13.30%-21.96% | -8.37%
Prior 7-Day Eod 3.82% | 6.40%-- | --
Current vs 7-Day Eod -16.31% | -9.67%-- | --
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 17.95% | 20.75%
Calls: 18.50% | 21.99%
Puts: 17.41% | 19.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($45.20M) vs calls ($13.89M). Massive premium surge with dollar volume up 215% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 57% - 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 BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 56 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 2112.0512.40$12.232.9%840.50921
$220.00Aug 2114.4514.95$14.703.4%400.561.9K
$230.00Aug 219.9510.30$10.133.5%1040.44976
$235.00Aug 218.108.45$8.274.2%40.39362
$240.00Aug 216.606.95$6.785.2%2970.342.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2138.8039.85$39.332.7%--0.82430
$225.00Aug 2113.3013.70$13.503.0%1010.501.5K
$220.00Aug 2110.8011.15$10.983.2%680.44878
$215.00Aug 218.608.90$8.753.4%690.37702
$255.00Aug 2134.1035.55$34.834.2%--0.79367

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.41, cheapest $0.22)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.260.29$0.2810.7%370.041.2K
$230.00Jul 100.650.79$0.7219.4%3870.172.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Jul 100.200.23$0.2213.6%6520.07370

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1038.4047.25$42.8320.7%521.0053
$185.00Jul 1034.6040.05$37.3314.6%161.0024
$187.50Jul 1031.7038.25$34.9818.7%201.009
$190.00Jul 1028.6534.70$31.6819.1%791.00198
$192.50Jul 1026.4031.55$28.9817.8%201.00135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1026.7029.10$27.908.6%600.9935
$255.00Jul 1031.6036.65$34.1314.8%20.99--
$245.00Jul 1021.6525.80$23.7317.5%100.96155
$260.00Jul 1736.9540.90$38.9210.1%--0.96125
$240.00Jul 1016.2521.65$18.9528.5%100.9610

Most actively traded options today. High liquidity = easy entry/exit. 242 active (total vol 23.8K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 171.131.40$1.2621.4%2.3K0.166.5K
$235.00Jul 171.682.00$1.8417.4%1.5K0.22694
$225.00Jul 174.605.65$5.1320.5%1.1K0.451.9K
$250.00Jul 170.490.61$0.5521.8%8530.077.8K
$250.00Jul 100.020.05$0.0475.0%7210.011.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.300.38$0.3423.5%2.8K0.054.7K
$212.50Jul 100.200.23$0.2213.6%6520.07370
$200.00Jul 100.000.41$0.21195.2%6440.04574
$220.00Jul 101.541.70$1.629.9%2900.35253
$207.50Jul 170.711.08$0.9041.1%2670.13115

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 108.3%, max 367.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$265.00Jul 10Aug 21157.3%44.8%251.1%133719
$260.00Jul 10Aug 21155.3%44.3%250.5%172999
$180.00Jul 10Aug 21139.6%44.6%212.9%53248
$195.00Jul 10Aug 21134.2%43.1%211.2%27384
$200.00Jul 10Aug 21120.8%42.3%185.7%391.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 10Jul 17341.5%73.0%367.9%3596
$180.00Jul 10Aug 21139.6%44.6%212.9%2333.6K
$195.00Jul 10Aug 21134.2%43.1%211.2%1172.2K
$200.00Jul 10Aug 21120.8%42.3%185.7%8442.5K
$190.00Jul 10Aug 21125.0%44.0%183.9%1051.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 40.67, avg 5.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$252.50Jul 17$0.11$2.39$0.1121.73$250.11
$260.00$265.00Jul 31$0.24$4.76$0.2419.83$260.24
$232.50$235.00Jul 10$0.13$2.37$0.1318.23$232.63
$242.50$245.00Jul 17$0.13$2.37$0.1318.23$242.63
$255.00$260.00Jul 24$0.28$4.72$0.2816.86$255.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Jul 24$0.12$4.88$0.1240.67$189.88
$195.00$190.00Jul 24$0.19$4.81$0.1925.32$194.81
$185.00$180.00Aug 7$0.20$4.80$0.2024.00$184.80
$192.50$190.00Jul 17$0.11$2.39$0.1121.73$192.39
$195.00$192.50Jul 10$0.13$2.37$0.1318.23$194.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 44.45, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Jul 24$4.88$4.88$0.1240.67$184.88
$180.00$185.00Jul 17$4.75$4.75$0.2519.00$184.75
$185.00$187.50Jul 10$2.35$2.35$0.1515.67$187.35
$215.00$217.50Jul 10$2.22$2.22$0.287.93$217.22
$205.00$207.50Jul 10$2.16$2.16$0.346.35$207.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$255.00Jul 17$4.89$4.89$0.1144.45$255.11
$245.00$240.00Jul 10$4.78$4.78$0.2221.73$240.22
$240.00$232.50Jul 10$7.15$7.15$0.3520.43$232.85
$245.00$240.00Jul 24$4.70$4.70$0.3015.67$240.30
$240.00$235.00Jul 17$4.60$4.60$0.4011.50$235.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.30, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$247.50Jul 10Jul 17$0.11140.6%50.2%
$260.00Jul 10Jul 17$0.12155.3%57.9%
$265.00Jul 10Jul 17$0.26157.3%66.2%
$255.00Jul 10Jul 17$0.29119.0%54.4%
$197.50Jul 10Jul 17$0.3297.3%47.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 10Jul 17$0.05182.9%65.0%
$190.00Jul 10Jul 17$0.07125.0%50.7%
$180.00Jul 10Jul 17$0.09139.6%65.6%
$200.00Jul 10Jul 17$0.13120.8%45.7%
$192.50Jul 10Jul 17$0.2098.3%53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 2.53% of stock, avg 11.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Jul 10$2.81$2.83$5.64$216.86$228.142.53%
$220.00Jul 10$4.10$1.62$5.72$214.28$225.722.57%
$225.00Jul 10$1.82$4.30$6.12$218.88$231.122.75%
$217.50Jul 10$5.98$0.87$6.85$210.65$224.353.08%
$227.50Jul 10$1.15$6.05$7.20$220.30$234.703.23%
$215.00Jul 10$8.20$0.42$8.62$206.38$223.623.87%
$230.00Jul 10$0.72$8.03$8.75$221.25$238.753.93%
$212.50Jul 10$9.55$0.22$9.77$202.73$222.274.39%
$222.50Jul 17$5.90$5.68$11.58$210.92$234.085.20%
$210.00Jul 10$11.63$0.08$11.71$198.29$221.715.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.32% of stock, avg 4.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$215.00Jul 10$0.30$0.42$0.72$214.28$235.72
$232.50$215.00Jul 10$0.43$0.42$0.85$214.15$233.35
$230.00$215.00Jul 10$0.72$0.42$1.14$213.86$231.14
$235.00$217.50Jul 10$0.30$0.87$1.17$216.33$236.17
$232.50$217.50Jul 10$0.43$0.87$1.30$216.20$233.80
$227.50$215.00Jul 10$1.15$0.42$1.57$213.43$229.07
$230.00$217.50Jul 10$0.72$0.87$1.59$215.91$231.59
$235.00$220.00Jul 10$0.30$1.62$1.92$218.08$236.92
$227.50$217.50Jul 10$1.15$0.87$2.02$215.48$229.52
$232.50$220.00Jul 10$0.43$1.62$2.05$217.95$234.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 245 found (best R:R 28.41, avg credit $3.03)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
215/220225/230Aug 7$4.83$0.1728.41$215.17$229.83
195/200210/215Aug 14$4.76$0.2419.83$195.24$214.76
190/195200/205Aug 14$4.74$0.2618.23$190.26$204.74
210/212218/220Jul 24$2.33$0.1713.71$210.17$219.83
190/195200/205Jul 31$4.61$0.3911.82$190.39$204.61
200/205210/215Aug 14$4.60$0.4011.50$200.40$214.60
180/185200/205Aug 14$4.56$0.4410.36$180.44$204.56
225/230245/250Aug 14$4.50$0.509.00$225.50$249.50
200/205210/215Aug 7$4.46$0.548.26$200.54$214.46
190/195200/205Jul 24$4.44$0.567.93$190.56$204.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 167 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$250.00$255.00$260.00Jul 10$0.08$4.9261.50
$245.00$250.00$255.00Aug 7$0.08$4.9261.50
$245.00$250.00$255.00Jul 24$0.10$4.9049.00
$205.00$210.00$215.00Aug 21$0.11$4.8944.45
$240.00$242.50$245.00Jul 10$0.06$2.4440.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Jul 24$0.07$4.9370.43
$220.00$225.00$230.00Jul 31$0.10$4.9049.00
$210.00$212.50$215.00Jul 10$0.06$2.4440.67
$182.50$185.00$187.50Jul 17$0.06$2.4440.67
$180.00$185.00$190.00Jul 24$0.14$4.8634.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 141 found (best net $-0.92, 130 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$265.001:2Jul 10-$0.02$4.98
$250.00$255.001:2Jul 10-$0.08$4.92
$255.00$260.001:2Jul 10-$0.26$4.74
$255.00$260.001:2Jul 24-$0.26$4.74
$250.00$255.001:2Jul 24-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Aug 14-$0.92$19.08
$235.00$220.001:2Aug 7-$0.03$14.97
$185.00$180.001:2Jul 31-$0.08$4.92
$190.00$185.001:2Aug 7-$0.09$4.91
$190.00$185.001:2Jul 24-$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.41%, avg 1.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Aug 21$12.050.501.1%5.41%6.47%84921
$225.00Aug 14$10.750.501.1%4.83%5.88%744
$225.00Aug 7$9.950.501.1%4.47%5.52%52.2K
$230.00Aug 21$9.950.443.3%4.47%7.77%104976
$230.00Aug 14$8.450.443.3%3.80%7.10%5329
$235.00Aug 21$8.100.395.5%3.64%9.18%4362
$225.00Jul 31$8.000.481.1%3.59%4.65%5378
$230.00Aug 7$7.450.433.3%3.35%6.65%17283
$225.00Jul 24$6.750.471.1%3.03%4.09%60448
$240.00Aug 21$6.600.347.8%2.96%10.76%2972.1K

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 24,660
Total Puts 16,561
Put/Call Ratio 0.67
Net Difference 8,099

Prior's Put/Call Breakdown

Total Calls 24,907
Total Puts 10,664
Put/Call Ratio 0.43
Net Difference 14,243

Prior 7-Day Put/Call Summary

Total Calls 292,346
Total Puts 114,953
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...

Chart Title

Price — Past 7 Days

Add Card

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