ADBE - Options Database

ADBE

ADOBE INC

$220.78 -4.26%

$221.05 (+0.12%)🌙

as of 07/14 06:15 PM

(7/14 10:00) ◀

Tuesday, July 14, 2026 (6:15pm)

▶ (7/15 18:15)

◀ 7/14 18:15 ▶

Option Volume

Detail

ℹ

Current (07/14) 41,574

Calls: 29,848 (72%)

Puts: 11,726 (28%)

Prior (07/13) 51,184

Calls: 33,730 (66%)

Puts: 17,454 (34%)

Current vs Prior -18.78%

Calls: -11.51% (Calls)

Puts: -32.82% (Puts)

Prior 7-Day Total 385,782

Calls: 262,415 (68%)

Puts: 123,367 (32%)

Prior 7-Day Average 55,111

Calls: 37,487 (68%)

Puts: 17,623 (32%)

Current vs Prior 7-Day Avg -24.56%

Calls: -20.38%

Puts: -33.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $20.61M

Calls: $12.33M (60%)

Puts: $8.28M (40%)

Prior (07/13) $39.79M

Calls: $23.79M (60%)

Puts: $16.00M (40%)

Current vs Prior -48.20%

Calls: -48.18%

Puts: -48.23%

Prior 7-Day Total $283.24M

Calls: $149.55M (53%)

Puts: $133.69M (47%)

Prior 7-Day Average $40.46M

Calls: $21.36M (53%)

Puts: $19.10M (47%)

Current vs Prior 7-Day Avg -49.06%

Calls: -42.29%

Puts: -56.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.39

Prior (07/13) 0.52

Current vs Prior -24.08%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -25.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 402,655

Calls: 283,705 (70%)

Puts: 118,950 (30%)

Prior (07/13) 718,346

Calls: 475,403 (66%)

Puts: 242,943 (34%)

Current vs Prior -43.95%

Prior 7-Day Total 5,016,043

Calls: 3,322,308 (66%)

Puts: 1,693,735 (34%)

Prior 7-Day Average 716,577

Calls: 474,615 (66%)

Puts: 241,962 (34%)

Current vs Prior 7-Day Avg -43.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.23% | 7.08%4.23% | 13.03%

Prior 4.60% | 6.94%4.60% | 12.82%

Current vs Prior -8.06% | +2.04%-8.06% | +1.63%

Prior 7-Day Avg 4.47% | 6.92%6.26% | 13.26%

Current vs 7-Day Avg -5.45% | +2.26%-32.54% | -1.78%

Prior 7-Day Eod 4.60% | 6.94%4.60% | 12.82%

Current vs 7-Day Eod -8.06% | +2.04%-8.06% | +1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior -16.38% | -31.90%

Prior 7-Day Avg 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs 7-Day Avg -16.38% | -31.90%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (29,848 calls vs 11,726 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (283,705 calls vs 118,950 puts) suggests bullish positioning. Declining open interest (down 44%) indicates positions being closed.

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 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

🎯

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 15 of results (avg 7.2%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	4.00	4.15	$4.08	3.7%	751	0.23	1.3K
$220.00	Aug 21	13.50	14.05	$13.78	4.0%	1.1K	0.54	1.9K
$230.00	Jul 17	1.17	1.25	$1.21	6.6%	1.5K	0.20	2.5K
$230.00	Aug 21	9.00	9.65	$9.32	7.0%	129	0.42	993
$240.00	Aug 21	6.00	6.45	$6.23	7.2%	109	0.31	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	17.45	17.95	$17.70	2.8%	43	0.58	1.3K
$220.00	Aug 7	9.55	10.20	$9.88	6.6%	37	0.46	38
$235.00	Aug 21	20.70	22.25	$21.48	7.2%	5	0.64	190
$225.00	Aug 21	14.35	15.60	$14.98	8.3%	231	0.52	1.5K
$210.00	Aug 21	7.30	8.00	$7.65	9.2%	198	0.34	1.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	0.83	0.97	$0.90	15.6%	214	0.16	427

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	37.75	44.20	$40.98	15.7%	100	1.00	267
$185.00	Jul 17	33.55	38.80	$36.17	14.5%	1	1.00	--
$187.50	Jul 17	29.45	37.00	$33.23	22.7%	1	1.00	1
$190.00	Jul 17	29.10	34.10	$31.60	15.8%	2	1.00	275
$195.00	Jul 17	21.95	29.35	$25.65	28.8%	8	1.00	183

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	30.00	38.45	$34.23	24.7%	2	0.98	--
$250.00	Jul 17	27.35	32.05	$29.70	15.8%	15	0.97	331
$245.00	Jul 17	22.40	25.80	$24.10	14.1%	1	0.95	--
$240.00	Jul 17	16.05	23.70	$19.88	38.5%	6	0.93	349
$242.50	Jul 17	19.80	24.75	$22.28	22.2%	1	0.93	--

Most actively traded options today. High liquidity = easy entry/exit. 248 active (total vol 21.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	1.17	1.25	$1.21	6.6%	1.5K	0.20	2.5K
$220.00	Aug 21	13.50	14.05	$13.78	4.0%	1.1K	0.54	1.9K
$227.50	Jul 17	1.65	1.83	$1.74	10.3%	754	0.27	383
$250.00	Aug 21	4.00	4.15	$4.08	3.7%	751	0.23	1.3K
$250.00	Jul 17	0.10	0.16	$0.13	46.2%	699	0.03	11.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	0.10	0.51	$0.31	132.3%	2.4K	0.03	--
$220.00	Jul 17	3.30	4.05	$3.68	20.4%	983	0.46	2.4K
$227.50	Jul 17	8.00	9.45	$8.73	16.6%	769	0.73	591
$225.00	Jul 31	10.65	12.45	$11.55	15.6%	549	0.56	94
$210.00	Jul 17	0.52	0.88	$0.70	51.4%	380	0.13	856

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 33.2%, max 117.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 14	94.7%	44.2%	114.3%	101	267
$185.00	Jul 17	Aug 28	84.4%	43.3%	95.0%	5	--
$255.00	Jul 17	Aug 28	78.5%	45.8%	71.4%	80	761
$190.00	Jul 17	Aug 28	73.9%	44.3%	66.9%	8	275
$250.00	Jul 17	Aug 28	70.2%	44.6%	57.3%	705	11.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 28	94.7%	43.6%	117.3%	85	1.2K
$185.00	Jul 17	Aug 28	84.4%	43.3%	95.0%	14	6.2K
$255.00	Jul 17	Aug 14	78.5%	46.8%	67.8%	4	--
$190.00	Jul 17	Aug 28	73.9%	44.3%	66.9%	50	1.7K
$245.00	Jul 17	Aug 28	70.2%	43.6%	61.1%	7	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 19.83, avg 4.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$247.50	$250.00	Jul 17	$0.12	$2.38	$0.12	19.83	$247.62
$242.50	$245.00	Jul 17	$0.14	$2.36	$0.14	16.86	$242.64
$235.00	$237.50	Jul 17	$0.15	$2.35	$0.15	15.67	$235.15
$252.50	$255.00	Jul 24	$0.15	$2.35	$0.15	15.67	$252.65
$250.00	$252.50	Jul 24	$0.18	$2.32	$0.18	12.89	$250.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 7	$0.25	$4.75	$0.25	19.00	$189.75
$185.00	$180.00	Jul 31	$0.26	$4.74	$0.26	18.23	$184.74
$190.00	$185.00	Aug 14	$0.30	$4.70	$0.30	15.67	$189.70
$207.50	$205.00	Jul 17	$0.17	$2.33	$0.17	13.71	$207.33
$185.00	$180.00	Aug 7	$0.34	$4.66	$0.34	13.71	$184.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 195 found (best R:R 32.33, avg 1.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 17	$4.81	$4.81	$0.19	25.32	$184.81
$180.00	$200.00	Jul 31	$19.05	$19.05	$0.95	20.05	$199.05
$180.00	$200.00	Aug 14	$17.82	$17.82	$2.18	8.17	$197.82
$195.00	$200.00	Jul 17	$4.32	$4.32	$0.68	6.35	$199.32
$200.00	$205.00	Jul 31	$4.30	$4.30	$0.70	6.14	$204.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 17	$4.85	$4.85	$0.15	32.33	$235.15
$227.50	$225.00	Jul 17	$2.38	$2.38	$0.12	19.83	$225.12
$255.00	$250.00	Jul 17	$4.53	$4.53	$0.47	9.64	$250.47
$255.00	$240.00	Aug 14	$13.44	$13.44	$1.56	8.62	$241.56
$232.50	$230.00	Jul 24	$2.13	$2.13	$0.37	5.76	$230.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $1.64, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.05	54.2%	47.5%
$195.00	Jul 17	Jul 24	$0.20	60.9%	47.1%
$262.50	Jul 17	Jul 24	$0.20	82.4%	56.1%
$255.00	Jul 17	Jul 24	$0.23	78.5%	51.0%
$252.50	Jul 17	Jul 24	$0.38	74.0%	51.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$192.50	Jul 17	Jul 24	$0.12	71.3%	45.1%
$190.00	Jul 17	Jul 24	$0.18	73.9%	50.1%
$180.00	Jul 17	Jul 31	$0.26	94.7%	51.7%
$185.00	Jul 17	Jul 24	$0.33	84.4%	62.7%
$195.00	Jul 17	Jul 24	$0.33	60.9%	47.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 3.66% of stock, avg 10.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$3.19	$4.90	$8.09	$214.41	$230.59	3.66%
$220.00	Jul 17	$4.43	$3.68	$8.11	$211.89	$228.11	3.67%
$217.50	Jul 17	$5.98	$2.54	$8.52	$208.98	$226.02	3.86%
$225.00	Jul 17	$2.40	$6.35	$8.75	$216.25	$233.75	3.96%
$215.00	Jul 17	$7.40	$1.63	$9.03	$205.97	$224.03	4.09%
$227.50	Jul 17	$1.74	$8.73	$10.47	$217.03	$237.97	4.74%
$212.50	Jul 17	$9.90	$1.12	$11.02	$201.48	$223.52	4.99%
$230.00	Jul 17	$1.21	$10.68	$11.89	$218.11	$241.89	5.39%
$210.00	Jul 17	$11.77	$0.70	$12.47	$197.53	$222.47	5.65%
$232.50	Jul 17	$0.90	$12.48	$13.38	$219.12	$245.88	6.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.72% of stock, avg 5.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$0.90	$0.70	$1.60	$208.40	$234.10
$230.00	$210.00	Jul 17	$1.21	$0.70	$1.91	$208.09	$231.91
$232.50	$212.50	Jul 17	$0.90	$1.12	$2.02	$210.48	$234.52
$230.00	$212.50	Jul 17	$1.21	$1.12	$2.33	$210.17	$232.33
$227.50	$210.00	Jul 17	$1.74	$0.70	$2.44	$207.56	$229.94
$232.50	$215.00	Jul 17	$0.90	$1.63	$2.53	$212.47	$235.03
$230.00	$215.00	Jul 17	$1.21	$1.63	$2.84	$212.16	$232.84
$227.50	$212.50	Jul 17	$1.74	$1.12	$2.86	$209.64	$230.36
$225.00	$210.00	Jul 17	$2.40	$0.70	$3.10	$206.90	$228.10
$227.50	$215.00	Jul 17	$1.74	$1.63	$3.37	$211.63	$230.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 44.45, avg credit $3.05)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
185/190	195/200	Aug 21	$4.89	$0.11	44.45	$185.11	$199.89
220/225	230/235	Aug 14	$4.87	$0.13	37.46	$220.13	$234.87
190/195	225/230	Aug 28	$4.85	$0.15	32.33	$190.15	$229.85
200/205	210/215	Aug 7	$4.80	$0.20	24.00	$200.20	$214.80
208/210	212/215	Jul 31	$2.39	$0.11	21.73	$207.61	$214.89
215/220	225/230	Aug 28	$4.78	$0.22	21.73	$215.22	$229.78
212/215	220/222	Jul 24	$2.38	$0.12	19.83	$212.62	$222.38
210/215	220/225	Aug 7	$4.74	$0.26	18.23	$210.26	$224.74
190/195	205/210	Aug 28	$4.73	$0.27	17.52	$190.27	$209.73
190/195	230/235	Aug 28	$4.73	$0.27	17.52	$190.27	$234.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 119 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$240.00	$245.00	$250.00	Aug 21	$0.05	$4.95	99.00
$215.00	$220.00	$225.00	Aug 21	$0.09	$4.91	54.56
$225.00	$230.00	$235.00	Aug 28	$0.12	$4.88	40.67
$235.00	$237.50	$240.00	Jul 17	$0.07	$2.43	34.71
$212.50	$215.00	$217.50	Jul 24	$0.07	$2.43	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 21	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 14	$0.11	$4.89	44.45
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Aug 21	$0.12	$4.88	40.67
$202.50	$205.00	$207.50	Jul 17	$0.08	$2.42	30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 115 found (best net $-3.98, 110 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$200.00	1:2	Jul 31	-$3.98	$16.02
$180.00	$200.00	1:2	Aug 14	-$7.01	$12.99
$240.00	$250.00	1:2	Aug 28	-$1.67	$8.33
$255.00	$260.00	1:2	Jul 31	-$0.13	$4.87
$250.00	$255.00	1:2	Jul 31	-$0.71	$4.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$215.00	$205.00	1:2	Aug 28	-$1.21	$8.79
$185.00	$180.00	1:2	Aug 7	$0.00	$5.00
$195.00	$190.00	1:2	Aug 7	$0.00	$5.00
$185.00	$180.00	1:2	Jul 31	-$0.05	$4.95
$195.00	$190.00	1:2	Jul 31	-$0.19	$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.98%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 28	$11.00	0.49	1.9%	4.98%	6.89%	7	3
$225.00	Aug 21	$10.55	0.48	1.9%	4.78%	6.69%	278	976
$230.00	Aug 21	$9.00	0.42	4.2%	4.08%	8.25%	129	993
$225.00	Aug 14	$8.85	0.47	1.9%	4.01%	5.92%	34	234
$225.00	Aug 7	$7.75	0.46	1.9%	3.51%	5.42%	159	2.0K
$230.00	Aug 28	$7.50	0.43	4.2%	3.40%	7.57%	6	--
$230.00	Aug 14	$7.35	0.41	4.2%	3.33%	7.51%	46	429
$235.00	Aug 21	$7.20	0.36	6.4%	3.26%	9.70%	30	361
$222.50	Jul 31	$7.10	0.48	0.8%	3.22%	3.99%	17	1
$225.00	Jul 31	$7.00	0.44	1.9%	3.17%	5.08%	30	369

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 29,848

Total Puts 11,726

Put/Call Ratio 0.39

Net Difference 18,122

Prior's Put/Call Breakdown

Total Calls 33,730

Total Puts 17,454

Put/Call Ratio 0.52

Net Difference 16,276

Prior 7-Day Put/Call Summary

Total Calls 262,415

Total Puts 123,367

Average Put/Call Ratio 0.53

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...

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