Tour v309
ADBE
ADOBE INC
$223.64 +0.44%
$223.89 (+0.11%)🌙
as of 07/10 06:06 PM
(7/9 18:06) ◀
|
Friday, July 10, 2026 (6:06pm)
January 2026
|
▶ (7/13 18:06)
◀ 7/10 18:06 ▶

Option Volume

Detail
ℹ
Current (07/10) 51,462
Calls: 35,282 (69%)
Puts: 16,180 (31%)
Prior (07/09) 41,221
Calls: 24,660 (60%)
Puts: 16,561 (40%)
Current vs Prior +24.84%
Calls: +43.07% (Calls)
Puts: -2.30% (Puts)
Prior 7-Day Total 392,634
Calls: 273,487 (70%)
Puts: 119,147 (30%)
Prior 7-Day Average 56,090
Calls: 39,069 (70%)
Puts: 17,021 (30%)
Current vs Prior 7-Day Avg -8.25%
Calls: -9.69%
Puts: -4.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $30.35M
Calls: $14.79M (49%)
Puts: $15.56M (51%)
Prior (07/09) $59.09M
Calls: $13.89M (24%)
Puts: $45.20M (76%)
Current vs Prior -48.63%
Calls: +6.46%
Puts: -65.57%
Prior 7-Day Total $335.95M
Calls: $150.19M (45%)
Puts: $185.76M (55%)
Prior 7-Day Average $47.99M
Calls: $21.46M (45%)
Puts: $26.54M (55%)
Current vs Prior 7-Day Avg -36.76%
Calls: -31.08%
Puts: -41.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.46
Prior (07/09) 0.67
Current vs Prior -31.71%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -7.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 744,136
Calls: 494,457 (66%)
Puts: 249,679 (34%)
Prior (07/09) 731,582
Calls: 487,504 (67%)
Puts: 244,078 (33%)
Current vs Prior +1.72%
Prior 7-Day Total 4,944,714
Calls: 3,265,762 (66%)
Puts: 1,678,952 (34%)
Prior 7-Day Average 706,387
Calls: 466,537 (66%)
Puts: 239,850 (34%)
Current vs Prior 7-Day Avg +5.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 1.27% | 4.80%4.80% | 12.59%
Prior 3.19% | 5.78%5.78% | 12.67%
Current vs Prior +50.25% | +22.13%-17.06% | -0.62%
Prior 7-Day Avg 4.03% | 6.62%7.11% | 13.60%
Current vs 7-Day Avg +19.16% | +6.79%-32.54% | -7.44%
Prior 7-Day Eod 3.19% | 5.78%-- | --
Current vs 7-Day Eod +50.25% | +22.13%-- | --
Sentiment BEARISHBULLISH

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

Extreme bullish P/C ratio of 0.46 - heavy call buying (35,282 calls vs 16,180 puts). P/C ratio dropping 32% - sentiment shifting bullish. Call-heavy open interest (494,457 calls vs 249,679 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 81 of results (avg 7.0%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Aug 2117.5518.15$17.853.4%90.641.4K
$220.00Aug 2114.8015.40$15.104.0%300.571.9K
$225.00Aug 2112.2512.80$12.534.4%430.51986
$220.00Aug 712.3512.95$12.654.7%40.58214
$225.00Aug 79.9010.40$10.154.9%1100.512.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2115.4015.95$15.683.5%60.541.2K
$230.00Aug 713.4013.90$13.653.7%50.577
$220.00Aug 2110.2510.65$10.453.8%70.43923
$235.00Aug 716.5517.25$16.904.1%80.6422
$225.00Aug 710.5511.00$10.784.2%130.494

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.58, cheapest $0.20)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.500.56$0.5311.3%6.2K0.078.5K
$245.00Jul 170.700.82$0.7615.8%7160.103.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.180.21$0.2015.0%6460.046.9K
$210.00Jul 170.740.90$0.8219.5%4250.13934

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 127 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1039.7547.65$43.7018.1%--1.0031
$182.50Jul 1036.7545.30$41.0320.8%301.0032
$185.00Jul 1035.5541.20$38.3814.7%141.0040
$187.50Jul 1034.5540.30$37.4215.4%291.0029
$190.00Jul 1032.4037.65$35.0315.0%341.00215
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1024.0528.70$26.3817.6%11.00--
$235.00Jul 109.7012.30$11.0023.6%20.996
$230.00Jul 104.206.80$5.5047.3%230.98214
$227.50Jul 102.736.35$4.5479.7%240.98265
$232.50Jul 106.3512.05$9.2062.0%--0.9728

Most actively traded options today. High liquidity = easy entry/exit. 259 active (total vol 30.4K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.500.56$0.5311.3%6.2K0.078.5K
$225.00Jul 100.010.02$0.0250.0%1.9K0.041.5K
$227.50Jul 100.000.03$0.02150.0%1.7K0.023.5K
$235.00Jul 171.521.75$1.6414.0%1.2K0.211.3K
$230.00Jul 172.702.92$2.817.8%1.2K0.332.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$222.50Jul 100.000.07$0.04175.0%6890.1058
$200.00Jul 170.180.21$0.2015.0%6460.046.9K
$240.00Aug 2121.8023.35$22.586.9%5000.661.7K
$210.00Jul 170.740.90$0.8219.5%4250.13934
$225.00Jul 100.912.31$1.6187.0%2540.96118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 864.9%, max 2684.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$247.50Jul 10Jul 171389.6%49.9%2684.3%70430
$180.00Jul 10Aug 211103.2%44.9%2359.2%--226
$265.00Jul 10Aug 21949.0%45.2%2001.1%7715
$185.00Jul 10Aug 21834.2%43.7%1808.5%14119
$195.00Jul 10Aug 21792.6%42.4%1769.0%33401
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Jul 10Jul 241264.2%50.1%2423.2%44125
$180.00Jul 10Aug 211103.2%44.9%2359.2%1423.8K
$185.00Jul 10Aug 21834.2%43.7%1808.5%96996
$195.00Jul 10Aug 21792.6%42.4%1769.0%942.3K
$182.50Jul 10Jul 171039.6%58.3%1683.4%54124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 30.25, avg 4.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$252.50Jul 17$0.10$2.40$0.1024.00$250.10
$260.00$265.00Aug 14$0.22$4.78$0.2221.73$260.22
$242.50$245.00Jul 17$0.13$2.37$0.1318.23$242.63
$255.00$257.50Jul 17$0.14$2.36$0.1416.86$255.14
$255.00$260.00Aug 7$0.28$4.72$0.2816.86$255.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 7$0.16$4.84$0.1630.25$184.84
$197.50$195.00Jul 17$0.12$2.38$0.1219.83$197.38
$197.50$195.00Jul 24$0.14$2.36$0.1416.86$197.36
$200.00$195.00Jul 31$0.30$4.70$0.3015.67$199.70
$200.00$197.50Jul 24$0.16$2.34$0.1614.62$199.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 206 found (best R:R 40.67, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$205.00Aug 7$4.83$4.83$0.1728.41$204.83
$195.00$200.00Jul 31$4.80$4.80$0.2024.00$199.80
$187.50$190.00Jul 10$2.39$2.39$0.1121.73$189.89
$180.00$185.00Jul 24$4.62$4.62$0.3812.16$184.62
$195.00$200.00Jul 24$4.62$4.62$0.3812.16$199.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$255.00Jul 17$4.88$4.88$0.1240.67$255.12
$240.00$235.00Aug 7$4.80$4.80$0.2024.00$235.20
$242.50$240.00Jul 17$2.39$2.39$0.1121.73$240.11
$265.00$255.00Aug 7$9.50$9.50$0.5019.00$255.50
$255.00$250.00Aug 21$4.50$4.50$0.509.00$250.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $1.44, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 10Jul 17$0.16673.7%55.8%
$202.50Jul 10Jul 17$0.17459.0%49.1%
$265.00Jul 10Jul 17$0.19949.0%65.1%
$262.50Jul 17Jul 24$0.2664.4%51.3%
$255.00Jul 10Jul 17$0.36595.1%57.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 10Jul 17$0.06725.0%52.7%
$180.00Jul 10Jul 17$0.081103.2%72.3%
$185.00Jul 10Jul 17$0.09834.2%63.9%
$250.00Jul 10Jul 17$0.12513.9%54.6%
$197.50Jul 10Jul 17$0.17564.4%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 127 found (cheapest 0.57% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$222.50Jul 10$1.23$0.04$1.27$221.23$223.770.57%
$225.00Jul 10$0.02$1.61$1.63$223.37$226.630.73%
$220.00Jul 10$4.07$0.01$4.08$215.92$224.081.82%
$227.50Jul 10$0.02$4.54$4.56$222.94$232.062.04%
$230.00Jul 10$0.02$5.50$5.52$224.48$235.522.47%
$217.50Jul 10$6.07$0.02$6.09$211.41$223.592.72%
$232.50Jul 10$0.04$9.20$9.24$223.26$241.744.13%
$215.00Jul 10$9.60$0.01$9.61$205.39$224.614.30%
$225.00Jul 17$4.43$5.28$9.71$215.29$234.714.34%
$222.50Jul 17$5.45$4.30$9.75$212.75$232.254.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.98% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$247.50$222.50Jul 10$2.15$0.04$2.19$220.31$249.69
$247.50$207.50Jul 10$2.15$0.26$2.41$205.09$249.91
$235.00$212.50Jul 17$1.64$1.19$2.83$209.67$237.83
$232.50$212.50Jul 17$2.13$1.19$3.32$209.18$235.82
$235.00$215.00Jul 17$1.64$1.69$3.33$211.67$238.33
$232.50$215.00Jul 17$2.13$1.69$3.82$211.18$236.32
$230.00$212.50Jul 17$2.81$1.19$4.00$208.50$234.00
$235.00$217.50Jul 17$1.64$2.38$4.02$213.48$239.02
$245.00$200.00Jul 31$2.61$1.57$4.18$195.82$249.18
$230.00$215.00Jul 17$2.81$1.69$4.50$210.50$234.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 234 found (best R:R 37.46, avg credit $3.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190200/205Aug 14$4.87$0.1337.46$185.13$204.87
185/190195/200Aug 21$4.87$0.1337.46$185.13$199.87
190/195200/205Aug 14$4.85$0.1532.33$190.15$204.85
205/210215/220Jul 31$4.81$0.1925.32$205.19$219.81
200/205210/215Aug 7$4.79$0.2122.81$200.21$214.79
185/190210/215Aug 7$4.77$0.2320.74$185.23$214.77
195/200210/215Aug 7$4.77$0.2320.74$195.23$214.77
200/205210/215Aug 21$4.75$0.2519.00$200.25$214.75
190/192205/210Jul 24$4.74$0.2618.23$187.76$209.74
212/215218/220Jul 24$2.36$0.1416.86$212.64$219.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 70.43, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$255.00$260.00$265.00Jul 31$0.07$4.9370.43
$230.00$235.00$240.00Jul 31$0.08$4.9261.50
$245.00$250.00$255.00Aug 21$0.08$4.9261.50
$185.00$190.00$195.00Jul 31$0.13$4.8737.46
$235.00$237.50$240.00Jul 10$0.07$2.4334.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.10$4.9049.00
$195.00$200.00$205.00Aug 14$0.11$4.8944.45
$185.00$187.50$190.00Jul 17$0.07$2.4334.71
$180.00$185.00$190.00Aug 14$0.15$4.8532.33
$205.00$207.50$210.00Jul 17$0.08$2.4230.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 152 found (best net $-4.36, 137 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$255.001:2Jul 10-$0.01$4.99
$255.00$260.001:2Jul 10-$0.01$4.99
$260.00$265.001:2Jul 10-$0.09$4.91
$260.00$265.001:2Jul 31-$0.38$4.62
$260.00$265.001:2Aug 7-$0.43$4.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$245.00$230.001:2Aug 14-$4.36$10.64
$185.00$180.001:2Jul 31$0.00$5.00
$190.00$185.001:2Aug 7-$0.02$4.98
$195.00$190.001:2Jul 31-$0.03$4.97
$185.00$180.001:2Jul 24-$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.48%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$225.00Aug 21$12.250.510.6%5.48%6.09%43986
$225.00Aug 14$11.000.510.6%4.92%5.53%23551
$230.00Aug 21$10.150.462.8%4.54%7.38%55996
$225.00Aug 7$9.900.510.6%4.43%5.03%1102.2K
$230.00Aug 14$8.850.442.8%3.96%6.80%201325
$225.00Jul 31$8.350.500.6%3.73%4.34%66377
$235.00Aug 21$8.000.405.1%3.58%8.66%10364
$230.00Aug 7$7.700.432.8%3.44%6.29%319281
$235.00Aug 14$7.000.385.1%3.13%8.21%215
$240.00Aug 21$6.850.347.3%3.06%10.38%542.0K

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 35,282
Total Puts 16,180
Put/Call Ratio 0.46
Net Difference 19,102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 273,487
Total Puts 119,147
Average Put/Call Ratio 0.49
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