Tour v325
ADBE
ADOBE INC
$230.61 +3.12%
$230.14 (-0.20%)🌙
as of 07/13 06:06 PM
(7/10 18:06) ◀
|
Monday, July 13, 2026 (6:06pm)
January 2026
|
▶ (7/14 09:35)
◀ 7/13 18:06 ▶

Option Volume

Detail
ℹ
Current (07/13) 51,184
Calls: 33,730 (66%)
Puts: 17,454 (34%)
Prior (07/10) 51,462
Calls: 35,282 (69%)
Puts: 16,180 (31%)
Current vs Prior -0.54%
Calls: -4.40% (Calls)
Puts: +7.87% (Puts)
Prior 7-Day Total 394,401
Calls: 270,129 (68%)
Puts: 124,272 (32%)
Prior 7-Day Average 56,343
Calls: 38,589 (68%)
Puts: 17,753 (32%)
Current vs Prior 7-Day Avg -9.16%
Calls: -12.59%
Puts: -1.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $39.79M
Calls: $23.79M (60%)
Puts: $16.00M (40%)
Prior (07/10) $30.35M
Calls: $14.79M (49%)
Puts: $15.56M (51%)
Current vs Prior +31.11%
Calls: +60.90%
Puts: +2.80%
Prior 7-Day Total $342.69M
Calls: $147.68M (43%)
Puts: $195.02M (57%)
Prior 7-Day Average $48.96M
Calls: $21.10M (43%)
Puts: $27.86M (57%)
Current vs Prior 7-Day Avg -18.72%
Calls: +12.78%
Puts: -42.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.52
Prior (07/10) 0.46
Current vs Prior +12.84%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -0.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 718,346
Calls: 475,403 (66%)
Puts: 242,943 (34%)
Prior (07/10) 744,136
Calls: 494,457 (66%)
Puts: 249,679 (34%)
Current vs Prior -3.47%
Prior 7-Day Total 5,002,813
Calls: 3,310,821 (66%)
Puts: 1,691,992 (34%)
Prior 7-Day Average 714,687
Calls: 472,974 (66%)
Puts: 241,713 (34%)
Current vs Prior 7-Day Avg +0.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.60% | 6.94%4.60% | 12.82%
Prior 4.80% | 7.06%4.80% | 12.59%
Current vs Prior -4.20% | -1.79%-4.20% | +1.84%
Prior 7-Day Avg 4.19% | 6.72%6.66% | 13.37%
Current vs 7-Day Avg +9.59% | +3.19%-31.03% | -4.11%
Prior 7-Day Eod 4.80% | 7.06%4.80% | 12.59%
Current vs 7-Day Eod -4.20% | -1.79%-4.20% | +1.84%
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

Bullish P/C ratio of 0.52. Call-heavy open interest (475,403 calls vs 242,943 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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 46 of results (avg 7.4%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1730.6031.35$30.982.4%2950.992.8K
$225.00Aug 2116.4017.00$16.703.6%380.60986
$240.00Aug 219.5010.00$9.755.1%1760.432.0K
$230.00Aug 2113.7514.60$14.186.0%990.541.0K
$250.00Aug 216.356.75$6.556.1%2900.321.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2124.2025.25$24.734.2%10.681.8K
$230.00Aug 2112.0512.65$12.354.9%970.461.2K
$235.00Jul 3111.0511.65$11.355.3%100.5529
$232.50Jul 175.405.70$5.555.4%580.5518
$240.00Jul 1710.4011.10$10.756.5%350.77319

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.48, cheapest $0.44)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 170.480.57$0.5217.3%9750.0911.6K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$215.00Jul 170.420.47$0.4411.4%3300.081.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 1730.6031.35$30.982.4%2950.992.8K
$190.00Jul 1737.4541.50$39.4810.3%260.99292
$192.50Jul 1735.9540.65$38.3012.3%10.9939
$197.50Jul 1730.3536.70$33.5318.9%--0.9968
$207.50Jul 1720.1525.10$22.6321.9%20.98198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1728.5031.70$30.1010.6%11.00125
$265.00Jul 1732.9538.10$35.5314.5%11.0057
$255.00Jul 1720.6528.70$24.6732.6%20.9414
$250.00Jul 1717.6523.85$20.7529.9%270.91330
$275.00Aug 742.4549.10$45.7814.5%60.915

Most actively traded options today. High liquidity = easy entry/exit. 229 active (total vol 32.5K, top 3.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 171.501.71$1.6113.0%3.8K0.237.8K
$225.00Aug 713.9515.65$14.8011.5%2.0K0.602.2K
$235.00Jul 172.813.05$2.938.2%1.6K0.371.8K
$230.00Jul 174.855.25$5.057.9%1.5K0.542.1K
$245.00Jul 170.831.08$0.9626.0%9850.153.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$207.50Jul 170.030.14$0.09122.2%1.5K0.02324
$227.50Jul 172.893.25$3.0711.7%8680.389
$215.00Jul 241.502.02$1.7629.5%8180.17396
$212.50Jul 241.281.90$1.5939.0%7990.157
$200.00Jul 240.010.58$0.30190.0%6830.04290

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 29.9%, max 140.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 21108.8%45.3%140.2%--3.2K
$195.00Jul 17Aug 2184.6%45.8%84.6%22502
$190.00Jul 17Aug 2181.6%46.0%77.2%27482
$275.00Jul 17Aug 2178.2%44.9%74.3%611.6K
$270.00Jul 17Aug 2168.2%45.8%48.8%8772.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Jul 17Aug 21108.8%45.3%140.2%804.3K
$195.00Jul 17Aug 2184.6%45.8%84.6%923.2K
$190.00Jul 17Aug 2181.6%46.0%77.2%1362.9K
$202.50Jul 17Jul 3168.0%46.0%47.9%44156
$265.00Jul 17Aug 2165.7%45.0%46.0%1168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 found (best R:R 44.45, avg 5.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$255.00$257.50Jul 17$0.12$2.38$0.1219.83$255.12
$270.00$275.00Jul 31$0.27$4.73$0.2717.52$270.27
$247.50$250.00Jul 17$0.14$2.36$0.1416.86$247.64
$250.00$252.50Jul 24$0.14$2.36$0.1416.86$250.14
$265.00$270.00Jul 31$0.28$4.72$0.2816.86$265.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$190.00Jul 24$0.11$4.89$0.1144.45$194.89
$202.50$200.00Jul 24$0.11$2.39$0.1121.73$202.39
$195.00$190.00Aug 7$0.22$4.78$0.2221.73$194.78
$195.00$192.50Jul 17$0.12$2.38$0.1219.83$194.88
$205.00$202.50Jul 24$0.12$2.38$0.1219.83$204.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 65.67, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 7$9.85$9.85$0.1565.67$199.85
$200.00$205.00Jul 31$4.83$4.83$0.1728.41$204.83
$210.00$215.00Jul 24$4.81$4.81$0.1925.32$214.81
$205.00$210.00Aug 7$4.78$4.78$0.2221.73$209.78
$190.00$195.00Jul 24$4.75$4.75$0.2519.00$194.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$245.00Jul 17$4.70$4.70$0.3015.67$245.30
$265.00$255.00Aug 7$9.30$9.30$0.7013.29$255.70
$275.00$270.00Aug 21$4.65$4.65$0.3513.29$270.35
$275.00$265.00Aug 7$9.00$9.00$1.009.00$266.00
$245.00$242.50Jul 17$2.22$2.22$0.287.93$242.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.51, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Jul 24$0.2268.2%49.9%
$275.00Jul 17Jul 24$0.2978.2%57.5%
$265.00Jul 17Jul 24$0.3465.7%49.1%
$260.00Jul 17Jul 24$0.5660.9%48.6%
$215.00Jul 17Jul 24$0.5749.6%45.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 17Jul 24$0.1384.6%55.8%
$190.00Jul 17Jul 24$0.1581.6%58.7%
$202.50Jul 17Jul 24$0.2268.0%47.5%
$200.00Jul 17Jul 24$0.2658.5%47.9%
$275.00Aug 7Aug 14$0.2748.6%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 4.02% of stock, avg 11.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Jul 17$5.05$4.22$9.27$220.73$239.274.02%
$227.50Jul 17$6.48$3.07$9.55$217.95$237.054.14%
$232.50Jul 17$4.03$5.55$9.58$222.92$242.084.15%
$235.00Jul 17$2.93$7.23$10.16$224.84$245.164.41%
$225.00Jul 17$8.07$2.29$10.36$214.64$235.364.49%
$222.50Jul 17$9.93$1.64$11.57$210.93$234.075.02%
$240.00Jul 17$1.61$10.75$12.36$227.64$252.365.36%
$220.00Jul 17$11.77$1.03$12.80$207.20$232.805.55%
$230.00Jul 24$7.95$6.70$14.65$215.35$244.656.35%
$232.50Jul 24$6.73$8.05$14.78$217.72$247.286.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.02% of stock, avg 5.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$242.50$220.00Jul 17$1.32$1.03$2.35$217.65$244.85
$240.00$220.00Jul 17$1.61$1.03$2.64$217.36$242.64
$242.50$222.50Jul 17$1.32$1.64$2.96$219.54$245.46
$237.50$220.00Jul 17$2.21$1.03$3.24$216.76$240.74
$240.00$222.50Jul 17$1.61$1.64$3.25$219.25$243.25
$242.50$225.00Jul 17$1.32$2.29$3.61$221.39$246.11
$237.50$222.50Jul 17$2.21$1.64$3.85$218.65$241.35
$240.00$225.00Jul 17$1.61$2.29$3.90$221.10$243.90
$235.00$220.00Jul 17$2.93$1.03$3.96$216.04$238.96
$242.50$227.50Jul 17$1.32$3.07$4.39$223.11$246.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 204 found (best R:R 26.78, avg credit $3.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/215225/230Aug 7$4.82$0.1826.78$210.18$229.82
210/212220/222Jul 24$2.40$0.1024.00$210.10$222.40
200/202205/208Jul 17$2.37$0.1318.23$200.13$207.37
192/195205/208Jul 17$2.34$0.1614.63$192.66$207.34
190/195205/210Jul 24$4.66$0.3413.71$190.34$209.66
200/202205/210Jul 24$4.66$0.3413.71$197.84$209.66
210/212215/218Jul 31$2.33$0.1713.71$210.17$217.33
200/205215/220Aug 14$4.64$0.3612.89$200.36$219.64
205/210215/220Aug 21$4.62$0.3812.16$205.38$219.62
205/210215/220Aug 14$4.61$0.3911.82$205.39$219.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$265.00$270.00$275.00Jul 17$0.08$4.9261.50
$200.00$205.00$210.00Aug 14$0.10$4.9049.00
$242.50$245.00$247.50Jul 17$0.06$2.4440.67
$200.00$205.00$210.00Jul 31$0.13$4.8737.46
$255.00$260.00$265.00Jul 31$0.13$4.8737.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$235.00$240.00$245.00Aug 21$0.05$4.9599.00
$185.00$190.00$195.00Aug 21$0.07$4.9370.43
$185.00$190.00$195.00Jul 24$0.09$4.9154.56
$190.00$195.00$200.00Aug 14$0.09$4.9154.56
$210.00$215.00$220.00Aug 7$0.10$4.9049.00

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 $-2.65, 113 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$265.00$270.001:2Jul 17-$0.03$4.97
$270.00$275.001:2Jul 17-$0.14$4.86
$270.00$275.001:2Jul 31-$0.37$4.63
$270.00$275.001:2Jul 24-$0.50$4.50
$265.00$270.001:2Jul 31-$0.63$4.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$275.00$250.001:2Aug 14-$2.65$22.35
$190.00$185.001:2Aug 7-$0.09$4.91
$195.00$190.001:2Jul 24-$0.11$4.89
$190.00$185.001:2Jul 24-$0.18$4.82
$200.00$195.001:2Aug 7-$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 4.75%, avg 1.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$235.00Aug 21$10.950.481.9%4.75%6.65%75362
$235.00Aug 14$9.650.471.9%4.18%6.09%3015
$240.00Aug 21$9.500.434.1%4.12%8.19%1762.0K
$235.00Aug 7$8.850.461.9%3.84%5.74%3841
$245.00Aug 21$7.800.376.2%3.38%9.62%185462
$240.00Aug 14$7.700.414.1%3.34%7.41%624
$235.00Jul 31$7.250.451.9%3.14%5.05%58425
$240.00Aug 7$7.150.404.1%3.10%7.17%36484
$250.00Aug 21$6.350.328.4%2.75%11.16%2901.4K
$232.50Jul 24$6.300.480.8%2.73%3.55%10523

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 33,730
Total Puts 17,454
Put/Call Ratio 0.52
Net Difference 16,276

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 270,129
Total Puts 124,272
Average Put/Call Ratio 0.52
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