ADBE - Options Database

ADBE

ADOBE INC

$235.31 +4.79%

$233.65 (-0.71%)🌙

as of 07/16 06:06 PM

(7/15 18:15) ◀

Thursday, July 16, 2026 (6:06pm)

▶ (7/17 18:08)

◀ 7/16 18:06 ▶

Option Volume

Detail

ℹ

Current (07/16) 54,905

Calls: 39,138 (71%)

Puts: 15,767 (29%)

Prior (07/15) 36,010

Calls: 27,137 (75%)

Puts: 8,873 (25%)

Current vs Prior +52.47%

Calls: +44.22% (Calls)

Puts: +77.70% (Puts)

Prior 7-Day Total 342,854

Calls: 241,001 (70%)

Puts: 101,853 (30%)

Prior 7-Day Average 48,979

Calls: 34,428 (70%)

Puts: 14,550 (30%)

Current vs Prior 7-Day Avg +12.10%

Calls: +13.68%

Puts: +8.36%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $69.91M

Calls: $36.58M (52%)

Puts: $33.33M (48%)

Prior (07/15) $24.20M

Calls: $16.64M (69%)

Puts: $7.55M (31%)

Current vs Prior +188.92%

Calls: +119.77%

Puts: +341.30%

Prior 7-Day Total $249.74M

Calls: $129.30M (52%)

Puts: $120.44M (48%)

Prior 7-Day Average $35.68M

Calls: $18.47M (52%)

Puts: $17.21M (48%)

Current vs Prior 7-Day Avg +95.95%

Calls: +98.01%

Puts: +93.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.40

Prior (07/15) 0.33

Current vs Prior +23.21%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -9.24%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 752,531

Calls: 495,612 (66%)

Puts: 256,919 (34%)

Prior (07/15) 386,496

Calls: 269,955 (70%)

Puts: 116,541 (30%)

Current vs Prior +94.71%

Prior 7-Day Total 4,397,125

Calls: 2,947,893 (67%)

Puts: 1,449,232 (33%)

Prior 7-Day Average 628,160

Calls: 421,127 (67%)

Puts: 207,033 (33%)

Current vs Prior 7-Day Avg +19.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.45% | 6.47%3.45% | 12.66%

Prior 3.69% | 6.16%3.69% | 12.53%

Current vs Prior -6.53% | +5.09%-6.53% | +1.03%

Prior 7-Day Avg 4.14% | 6.78%5.36% | 13.00%

Current vs 7-Day Avg -16.79% | -4.50%-35.68% | -2.65%

Prior 7-Day Eod 3.69% | 6.16%3.69% | 12.53%

Current vs 7-Day Eod -6.53% | +5.09%-6.53% | +1.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Prior 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 17.11% | 18.86%

Calls: 17.51% | 19.25%

Puts: 16.71% | 18.47%

Current vs 7-Day Avg -12.27% | -25.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 189% vs prior. Dollar volume significantly above 7-day average (96% higher). Above-average activity with volume up 52% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (39,138 calls vs 15,767 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 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 67 of results (avg 7.0%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	22.80	23.15	$22.98	1.5%	46	0.71	2.7K
$230.00	Aug 21	16.55	17.00	$16.77	2.7%	116	0.59	1.1K
$240.00	Jul 24	4.95	5.15	$5.05	4.0%	235	0.41	768
$230.00	Jul 31	11.90	12.40	$12.15	4.1%	66	0.61	326
$190.00	Aug 21	46.05	48.10	$47.08	4.4%	1	0.92	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	15.45	15.95	$15.70	3.2%	20	0.53	2.1K
$237.50	Jul 24	7.85	8.15	$8.00	3.8%	522	0.53	12
$230.00	Jul 24	4.40	4.60	$4.50	4.4%	43	0.36	104
$235.00	Jul 24	6.50	6.80	$6.65	4.5%	32	0.48	130
$235.00	Aug 21	12.75	13.40	$13.08	5.0%	13	0.47	186

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.94, cheapest $0.94)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 24	0.85	1.03	$0.94	19.1%	155	0.11	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	44.20	46.50	$45.35	5.1%	31	1.00	274
$192.50	Jul 17	38.70	46.75	$42.73	18.8%	6	1.00	38
$195.00	Jul 17	38.50	41.25	$39.88	6.9%	2	1.00	181
$197.50	Jul 17	33.70	41.65	$37.67	21.1%	2	1.00	68
$200.00	Jul 17	32.45	39.15	$35.80	18.7%	151	1.00	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$280.00	Jul 17	41.25	49.20	$45.23	17.6%	1	0.99	1
$265.00	Jul 17	26.15	33.90	$30.03	25.8%	170	0.99	56
$270.00	Jul 17	31.60	39.20	$35.40	21.5%	2	0.98	3
$260.00	Jul 17	23.65	27.75	$25.70	16.0%	1	0.98	122
$255.00	Jul 17	17.80	22.55	$20.18	23.5%	--	0.97	10

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 32.5K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	1.32	1.58	$1.45	17.9%	4.7K	0.29	8.1K
$237.50	Jul 17	2.08	2.41	$2.25	14.7%	2.7K	0.40	1.0K
$250.00	Jul 17	0.25	0.35	$0.30	33.3%	1.9K	0.07	12.0K
$235.00	Jul 17	3.20	3.75	$3.48	15.8%	1.3K	0.52	2.2K
$245.00	Jul 17	0.60	0.74	$0.67	20.9%	1.2K	0.15	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$222.50	Jul 17	0.16	0.25	$0.21	42.9%	1.3K	0.06	260
$235.00	Jul 17	2.83	3.65	$3.24	25.3%	670	0.48	691
$225.00	Jul 17	0.35	0.49	$0.42	33.3%	529	0.10	1.9K
$237.50	Jul 24	7.85	8.15	$8.00	3.8%	522	0.53	12
$220.00	Jul 24	1.50	1.75	$1.63	15.3%	473	0.17	144

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 109.6%, max 275.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	175.9%	46.9%	275.0%	39	1.6K
$202.50	Jul 17	Jul 24	177.6%	51.7%	243.5%	16	300
$190.00	Jul 17	Aug 21	163.2%	48.7%	235.1%	32	479
$280.00	Jul 17	Aug 28	138.4%	46.3%	198.9%	3	935
$195.00	Jul 17	Aug 21	145.1%	48.6%	198.5%	2	482

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$205.00	Jul 17	Aug 28	175.9%	46.9%	275.0%	29	1.0K
$202.50	Jul 17	Jul 31	177.6%	50.6%	250.7%	29	175
$197.50	Jul 17	Jul 24	189.8%	57.3%	231.0%	4	442
$280.00	Jul 17	Aug 28	138.4%	46.3%	198.9%	1	105
$192.50	Jul 17	Jul 24	175.7%	62.5%	180.9%	28	405

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 177 found (best R:R 40.67, avg 5.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$270.00	$275.00	Aug 28	$0.12	$4.88	$0.12	40.67	$270.12
$270.00	$275.00	Jul 24	$0.18	$4.82	$0.18	26.78	$270.18
$275.00	$280.00	Jul 31	$0.18	$4.82	$0.18	26.78	$275.18
$265.00	$270.00	Aug 14	$0.18	$4.82	$0.18	26.78	$265.18
$275.00	$280.00	Aug 7	$0.20	$4.80	$0.20	24.00	$275.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$200.00	Aug 7	$0.15	$4.85	$0.15	32.33	$204.85
$200.00	$195.00	Aug 7	$0.20	$4.80	$0.20	24.00	$199.80
$205.00	$202.50	Jul 17	$0.12	$2.38	$0.12	19.83	$204.88
$212.50	$210.00	Jul 17	$0.16	$2.34	$0.16	14.62	$212.34
$205.00	$202.50	Jul 24	$0.16	$2.34	$0.16	14.62	$204.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 227 found (best R:R 57.82, avg 2.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 31	$4.85	$4.85	$0.15	32.33	$204.85
$217.50	$220.00	Jul 24	$2.35	$2.35	$0.15	15.67	$219.85
$190.00	$195.00	Aug 21	$4.68	$4.68	$0.32	14.62	$194.68
$217.50	$220.00	Jul 17	$2.30	$2.30	$0.20	11.50	$219.80
$195.00	$200.00	Aug 21	$4.52	$4.52	$0.48	9.42	$199.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$280.00	$270.00	Jul 17	$9.83	$9.83	$0.17	57.82	$270.17
$250.00	$245.00	Jul 17	$4.83	$4.83	$0.17	28.41	$245.17
$280.00	$265.00	Aug 28	$14.48	$14.48	$0.52	27.85	$265.52
$275.00	$255.00	Aug 7	$18.95	$18.95	$1.05	18.05	$256.05
$245.00	$240.00	Jul 17	$4.57	$4.57	$0.43	10.63	$240.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.88, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 17	Jul 24	$0.20	163.2%	66.1%
$205.00	Jul 17	Jul 24	$0.28	175.9%	54.7%
$280.00	Jul 17	Jul 24	$0.30	138.4%	64.5%
$275.00	Jul 17	Jul 24	$0.31	127.8%	59.9%
$262.50	Jul 17	Jul 24	$0.43	121.2%	51.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.05	145.1%	56.7%
$190.00	Jul 17	Jul 24	$0.07	163.2%	66.1%
$200.00	Jul 17	Jul 24	$0.16	120.4%	56.7%
$275.00	Aug 7	Aug 14	$0.35	47.8%	46.3%
$207.50	Jul 17	Jul 24	$0.39	118.7%	55.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.84% of stock, avg 11.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$232.50	Jul 17	$4.65	$2.03	$6.68	$225.82	$239.18	2.84%
$235.00	Jul 17	$3.48	$3.24	$6.72	$228.28	$241.72	2.86%
$237.50	Jul 17	$2.25	$4.63	$6.88	$230.62	$244.38	2.92%
$230.00	Jul 17	$6.53	$1.16	$7.69	$222.31	$237.69	3.27%
$240.00	Jul 17	$1.45	$6.28	$7.73	$232.27	$247.73	3.29%
$227.50	Jul 17	$8.55	$0.70	$9.25	$218.25	$236.75	3.93%
$225.00	Jul 17	$10.28	$0.42	$10.70	$214.30	$235.70	4.55%
$245.00	Jul 17	$0.67	$10.85	$11.52	$233.48	$256.52	4.90%
$222.50	Jul 17	$12.68	$0.21	$12.89	$209.61	$235.39	5.48%
$235.00	Jul 24	$7.23	$6.65	$13.88	$221.12	$248.88	5.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.37% of stock, avg 5.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$247.50	$225.00	Jul 17	$0.45	$0.42	$0.87	$224.13	$248.37
$245.00	$225.00	Jul 17	$0.67	$0.42	$1.09	$223.91	$246.09
$247.50	$227.50	Jul 17	$0.45	$0.70	$1.15	$226.35	$248.65
$245.00	$227.50	Jul 17	$0.67	$0.70	$1.37	$226.13	$246.37
$242.50	$225.00	Jul 17	$1.00	$0.42	$1.42	$223.58	$243.92
$247.50	$230.00	Jul 17	$0.45	$1.16	$1.61	$228.39	$249.11
$242.50	$227.50	Jul 17	$1.00	$0.70	$1.70	$225.80	$244.20
$245.00	$230.00	Jul 17	$0.67	$1.16	$1.83	$228.17	$246.83
$240.00	$225.00	Jul 17	$1.45	$0.42	$1.87	$223.13	$241.87
$240.00	$227.50	Jul 17	$1.45	$0.70	$2.15	$225.35	$242.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 207 found (best R:R 37.46, avg credit $3.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	205/210	Aug 21	$4.87	$0.13	37.46	$190.13	$209.87
195/200	205/210	Aug 21	$4.81	$0.19	25.32	$195.19	$209.81
215/220	230/235	Aug 28	$4.80	$0.20	24.00	$215.20	$234.80
220/225	230/235	Aug 28	$4.80	$0.20	24.00	$220.20	$234.80
220/225	235/240	Aug 14	$4.77	$0.23	20.74	$220.23	$239.77
205/210	215/220	Aug 7	$4.75	$0.25	19.00	$205.25	$219.75
200/205	215/220	Aug 14	$4.75	$0.25	19.00	$200.25	$219.75
195/198	205/208	Jul 17	$2.36	$0.14	16.86	$195.14	$207.36
215/220	225/230	Aug 28	$4.69	$0.31	15.13	$215.31	$229.69
235/240	245/250	Aug 14	$4.63	$0.37	12.51	$235.37	$249.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$255.00	$260.00	$265.00	Aug 21	$0.05	$4.95	99.00
$225.00	$230.00	$235.00	Aug 14	$0.06	$4.94	82.33
$270.00	$275.00	$280.00	Jul 31	$0.07	$4.93	70.43
$255.00	$260.00	$265.00	Aug 7	$0.07	$4.93	70.43
$270.00	$275.00	$280.00	Aug 21	$0.07	$4.93	70.43

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 21	$0.06	$4.94	82.33
$210.00	$215.00	$220.00	Aug 14	$0.07	$4.93	70.43
$235.00	$240.00	$245.00	Aug 21	$0.08	$4.92	61.50
$227.50	$230.00	$232.50	Jul 24	$0.05	$2.45	49.00
$210.00	$212.50	$215.00	Jul 31	$0.06	$2.44	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 135 found (best net $-3.17, 122 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$275.00	$280.00	1:2	Jul 17	-$0.02	$4.98
$265.00	$270.00	1:2	Jul 17	-$0.13	$4.87
$270.00	$275.00	1:2	Jul 24	-$0.17	$4.83
$275.00	$280.00	1:2	Jul 24	-$0.31	$4.69
$275.00	$280.00	1:2	Jul 31	-$0.32	$4.68

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$260.00	$240.00	1:2	Aug 28	-$3.17	$16.83
$275.00	$255.00	1:2	Aug 7	-$4.55	$15.45
$245.00	$235.00	1:2	Jul 31	-$3.55	$6.45
$200.00	$195.00	1:2	Aug 14	-$0.12	$4.88
$205.00	$200.00	1:2	Aug 14	-$0.60	$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 5.04%, avg 1.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$240.00	Aug 28	$11.85	0.48	2.0%	5.04%	7.03%	6	33
$240.00	Aug 21	$10.80	0.47	2.0%	4.59%	6.58%	177	2.1K
$240.00	Aug 14	$10.35	0.47	2.0%	4.40%	6.39%	10	29
$245.00	Aug 28	$9.80	0.43	4.1%	4.16%	8.28%	1	2
$245.00	Aug 21	$9.55	0.42	4.1%	4.06%	8.18%	54	571
$240.00	Aug 7	$8.80	0.46	2.0%	3.74%	5.73%	26	387
$245.00	Aug 14	$8.35	0.41	4.1%	3.55%	7.67%	6	72
$250.00	Aug 28	$8.05	0.38	6.2%	3.42%	9.66%	8	15
$250.00	Aug 21	$7.30	0.36	6.2%	3.10%	9.35%	119	1.7K
$237.50	Jul 31	$7.25	0.48	0.9%	3.08%	4.01%	12	6

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 39,138

Total Puts 15,767

Put/Call Ratio 0.40

Net Difference 23,371

Prior's Put/Call Breakdown

Total Calls 27,137

Total Puts 8,873

Put/Call Ratio 0.33

Net Difference 18,264

Prior 7-Day Put/Call Summary

Total Calls 241,001

Total Puts 101,853

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