ADBE - Options Database

ADBE

ADOBE INC

$218.45 -5.27%

(7/13 18:06) ◀

Tuesday, July 14, 2026 (9:35am)

▶ (7/14 09:40)

◀ 7/14 09:35 ▶

Option Volume

Detail

ℹ

Current (07/14 9:35am) 1,976

Calls: 891 (45%)

Puts: 1,085 (55%)

Prior (06/18) 5,510

Calls: 3,375 (61%)

Puts: 2,135 (39%)

Current vs Prior -64.14%

Calls: -73.60% (Calls)

Puts: -49.18% (Puts)

Prior 7-Day Total 361,660

Calls: 197,728 (55%)

Puts: 163,932 (45%)

Prior 7-Day Average 51,665

Calls: 28,246 (55%)

Puts: 23,418 (45%)

Current vs Prior 7-Day Avg -96.18%

Calls: -96.85%

Puts: -95.37%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 9:35am) $1.34M

Calls: $581.5K (43%)

Puts: $758.7K (57%)

Prior (06/18) $3.19M

Calls: $1.07M (33%)

Puts: $2.12M (67%)

Current vs Prior -57.97%

Calls: -45.48%

Puts: -64.24%

Prior 7-Day Total $294.32M

Calls: $143.39M (49%)

Puts: $150.93M (51%)

Prior 7-Day Average $42.05M

Calls: $20.48M (49%)

Puts: $21.56M (51%)

Current vs Prior 7-Day Avg -96.81%

Calls: -97.16%

Puts: -96.48%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:35am) 1.22

Prior (06/18) 0.63

Current vs Prior +92.50%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg +58.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 9:35am) 733,318

Calls: 482,987 (66%)

Puts: 250,331 (34%)

Prior (06/18) 778,544

Calls: 509,774 (65%)

Puts: 268,770 (35%)

Current vs Prior -5.81%

Prior 7-Day Total 4,703,091

Calls: 2,908,194 (62%)

Puts: 1,794,897 (38%)

Prior 7-Day Average 671,870

Calls: 415,456 (62%)

Puts: 256,413 (38%)

Current vs Prior 7-Day Avg +9.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.98% | 7.09%4.98% | 13.17%

Prior 3.11% | 6.02%-- | --

Current vs Prior +60.21% | +17.74%-- | --

Prior 7-Day Avg 6.06% | 8.22%-- | --

Current vs 7-Day Avg -17.82% | -13.79%-- | --

Prior 7-Day Eod 3.11% | 6.02%-- | --

Current vs 7-Day Eod +60.21% | +17.74%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.75% | 52.12%

Calls: 32.57% | 44.95%

Puts: 26.92% | 59.29%

Prior 14.43% | 9.05%

Calls: 12.33% | 5.00%

Puts: 16.52% | 13.11%

Current vs Prior +106.17% | +475.91%

Prior 7-Day Avg 8.61% | 7.69%

Calls: 9.39% | 7.88%

Puts: 7.83% | 7.50%

Current vs 7-Day Avg +245.45% | +577.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 64% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 92% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:00	BEARISH	BULLISH	BULLISH
09:55	BEARISH	BULLISH	BULLISH
09:50	BEARISH	BULLISH	BULLISH
09:45	BEARISH	BULLISH	BULLISH
09:40	BEARISH	BULLISH	BULLISH
09:35	BEARISH	BEARISH	BEARISH

📈 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 2 of results (avg 9.0%, best 8.8%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Aug 21	39.95	43.65	$41.80	8.9%	--	0.87	430
$260.00	Jul 17	38.55	42.25	$40.40	9.2%	--	1.00	125

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.27, cheapest $0.27)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 17	0.24	0.29	$0.27	18.5%	4	0.05	4.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 17	42.25	48.35	$45.30	13.5%	--	0.99	207
$190.00	Jul 17	27.85	33.25	$30.55	17.7%	--	0.99	275
$192.50	Jul 17	25.35	30.75	$28.05	19.3%	--	0.99	38
$195.00	Jul 17	22.90	28.20	$25.55	20.7%	--	0.97	183
$185.00	Jul 24	32.50	38.75	$35.63	17.5%	--	0.96	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 17	28.60	33.10	$30.85	14.6%	3	1.00	331
$260.00	Jul 17	38.55	42.25	$40.40	9.2%	--	1.00	125
$245.00	Jul 24	22.80	29.65	$26.23	26.1%	--	1.00	17
$245.00	Jul 17	22.20	28.00	$25.10	23.1%	--	0.97	193
$255.00	Jul 17	32.85	38.35	$35.60	15.4%	--	0.97	14

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 1.5K, top 124)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 7	6.90	10.60	$8.75	42.3%	124	0.46	2.0K
$250.00	Jul 17	0.15	0.25	$0.20	50.0%	104	0.03	11.9K
$235.00	Jul 17	0.53	1.05	$0.79	65.8%	70	0.13	2.2K
$240.00	Jul 17	0.28	0.64	$0.46	78.3%	31	0.08	7.2K
$220.00	Jul 17	3.65	5.20	$4.43	35.0%	26	0.49	3.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	2.30	3.50	$2.90	41.4%	123	0.35	1.1K
$210.00	Aug 21	6.45	8.65	$7.55	29.1%	117	0.34	1.6K
$210.00	Aug 14	5.00	7.90	$6.45	45.0%	115	0.33	20
$220.00	Jul 17	4.50	5.90	$5.20	26.9%	94	0.52	2.4K
$225.00	Aug 21	11.70	16.35	$14.03	33.1%	86	0.53	1.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 53.4%, max 201.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	136.2%	45.2%	201.0%	--	462
$185.00	Jul 17	Aug 21	128.5%	44.8%	186.8%	--	3.2K
$175.00	Jul 17	Aug 21	112.0%	46.7%	140.1%	--	281
$255.00	Jul 17	Aug 21	89.2%	46.5%	91.9%	11	1.2K
$247.50	Jul 17	Jul 31	87.7%	47.5%	84.7%	2	755

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	128.5%	47.6%	170.3%	--	6.2K
$180.00	Jul 17	Aug 28	136.2%	58.2%	134.0%	--	1.3K
$255.00	Jul 17	Aug 21	89.2%	46.5%	91.9%	--	375
$260.00	Jul 17	Aug 21	88.9%	46.4%	91.7%	--	555
$175.00	Jul 17	Aug 28	112.0%	63.1%	77.6%	--	653

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 19.83, avg 4.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$255.00	$257.50	Jul 17	$0.12	$2.38	$0.12	19.83	$255.12
$242.50	$245.00	Jul 17	$0.13	$2.37	$0.13	18.23	$242.63
$250.00	$260.00	Aug 28	$0.59	$9.41	$0.59	15.95	$250.59
$237.50	$240.00	Jul 17	$0.16	$2.34	$0.16	14.63	$237.66
$252.50	$255.00	Jul 17	$0.16	$2.34	$0.16	14.62	$252.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 14	$0.26	$4.74	$0.26	18.23	$184.74
$200.00	$195.00	Jul 31	$0.27	$4.73	$0.27	17.52	$199.73
$195.00	$192.50	Jul 17	$0.15	$2.35	$0.15	15.67	$194.85
$180.00	$175.00	Aug 21	$0.30	$4.70	$0.30	15.67	$179.70
$207.50	$205.00	Jul 17	$0.16	$2.34	$0.16	14.62	$207.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 32.33, avg 2.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$4.85	$4.85	$0.15	32.33	$179.85
$190.00	$195.00	Aug 21	$4.80	$4.80	$0.20	24.00	$194.80
$210.00	$215.00	Jul 24	$4.78	$4.78	$0.22	21.73	$214.78
$180.00	$185.00	Jul 31	$4.77	$4.77	$0.23	20.74	$184.77
$207.50	$210.00	Jul 17	$2.38	$2.38	$0.12	19.83	$209.88

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.80	$4.80	$0.20	24.00	$255.20
$240.00	$235.00	Jul 17	$4.78	$4.78	$0.22	21.73	$235.22
$255.00	$250.00	Aug 21	$4.77	$4.77	$0.23	20.74	$250.23
$255.00	$250.00	Jul 17	$4.75	$4.75	$0.25	19.00	$250.25
$240.00	$235.00	Jul 24	$4.61	$4.61	$0.39	11.82	$235.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.21, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 17	Jul 24	$0.08	112.0%	108.0%
$190.00	Jul 17	Jul 24	$0.08	71.5%	57.8%
$200.00	Jul 17	Jul 24	$0.08	62.0%	49.0%
$255.00	Jul 17	Jul 24	$0.14	89.2%	51.9%
$180.00	Jul 17	Jul 24	$0.25	136.2%	88.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.15	65.5%	49.8%
$255.00	Jul 17	Aug 7	$0.20	89.2%	49.4%
$195.00	Jul 17	Jul 24	$0.22	69.9%	48.5%
$235.00	Jul 17	Jul 24	$0.32	62.3%	51.2%
$180.00	Jul 17	Jul 24	$0.40	136.2%	88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 4.17% of stock, avg 11.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$2.95	$6.15	$9.10	$213.40	$231.60	4.17%
$217.50	Jul 17	$5.68	$3.83	$9.51	$207.99	$227.01	4.35%
$220.00	Jul 17	$4.43	$5.20	$9.63	$210.37	$229.63	4.41%
$215.00	Jul 17	$7.55	$2.90	$10.45	$204.55	$225.45	4.78%
$225.00	Jul 17	$2.53	$8.35	$10.88	$214.12	$235.88	4.98%
$212.50	Jul 17	$9.65	$1.76	$11.41	$201.09	$223.91	5.22%
$210.00	Jul 17	$11.05	$1.23	$12.28	$197.72	$222.28	5.62%
$227.50	Jul 17	$1.93	$10.38	$12.31	$215.19	$239.81	5.64%
$220.00	Jul 24	$6.95	$6.38	$13.33	$206.67	$233.33	6.10%
$230.00	Jul 17	$1.50	$12.25	$13.75	$216.25	$243.75	6.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.03% of stock, avg 5.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$230.00	$207.50	Jul 17	$1.50	$0.76	$2.26	$205.24	$232.26
$227.50	$207.50	Jul 17	$1.93	$0.76	$2.69	$204.81	$230.19
$230.00	$210.00	Jul 17	$1.50	$1.23	$2.73	$207.27	$232.73
$227.50	$210.00	Jul 17	$1.93	$1.23	$3.16	$206.84	$230.66
$230.00	$212.50	Jul 17	$1.50	$1.76	$3.26	$209.24	$233.26
$225.00	$207.50	Jul 17	$2.53	$0.76	$3.29	$204.21	$228.29
$227.50	$212.50	Jul 17	$1.93	$1.76	$3.69	$208.81	$231.19
$222.50	$207.50	Jul 17	$2.95	$0.76	$3.71	$203.79	$226.21
$225.00	$210.00	Jul 17	$2.53	$1.23	$3.76	$206.24	$228.76
$245.00	$200.00	Jul 31	$2.34	$1.82	$4.16	$195.84	$249.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 220 found (best R:R 49.00, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
180/185	195/200	Jul 31	$4.90	$0.10	49.00	$180.10	$199.90
200/205	215/220	Jul 31	$4.86	$0.14	34.71	$200.14	$219.86
215/220	230/235	Aug 28	$4.80	$0.20	24.00	$215.20	$234.80
195/198	218/220	Jul 24	$2.39	$0.11	21.73	$195.11	$219.89
198/200	218/220	Jul 24	$2.39	$0.11	21.73	$197.61	$219.89
215/220	225/230	Aug 14	$4.76	$0.24	19.83	$215.24	$229.76
190/195	220/225	Aug 14	$4.74	$0.26	18.23	$190.26	$224.74
200/205	215/220	Aug 21	$4.71	$0.29	16.24	$200.29	$219.71
180/185	215/220	Jul 31	$4.65	$0.35	13.29	$180.35	$219.65
200/205	210/215	Aug 14	$4.63	$0.37	12.51	$200.37	$214.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$250.00	$255.00	$260.00	Aug 7	$0.06	$4.94	82.33
$180.00	$185.00	$190.00	Jul 24	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 14	$0.11	$4.89	44.45
$247.50	$250.00	$252.50	Jul 24	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Jul 31	$0.12	$4.88	40.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 28	$0.08	$4.92	61.50
$175.00	$180.00	$185.00	Jul 24	$0.09	$4.91	54.56
$195.00	$197.50	$200.00	Jul 17	$0.06	$2.44	40.67
$207.50	$210.00	$212.50	Jul 17	$0.06	$2.44	40.67
$225.00	$230.00	$235.00	Jul 24	$0.12	$4.88	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. 129 found (best net $-1.76, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 28	-$0.04	$14.96
$250.00	$260.00	1:2	Aug 28	-$3.29	$6.71
$255.00	$260.00	1:2	Aug 7	-$0.76	$4.24
$255.00	$260.00	1:2	Jul 31	-$0.90	$4.10
$245.00	$250.00	1:2	Aug 7	-$1.24	$3.76

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$1.76	$18.24
$230.00	$220.00	1:2	Aug 7	-$4.74	$5.26
$190.00	$185.00	1:2	Aug 14	-$0.32	$4.68
$190.00	$185.00	1:2	Aug 7	-$0.33	$4.67
$180.00	$175.00	1:2	Aug 21	-$0.52	$4.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.38%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$11.75	0.54	0.7%	5.38%	6.09%	2	1.9K
$220.00	Aug 28	$11.70	0.54	0.7%	5.36%	6.07%	--	10
$220.00	Aug 14	$9.55	0.55	0.7%	4.37%	5.08%	--	81
$225.00	Aug 21	$9.55	0.48	3.0%	4.37%	7.37%	1	976
$220.00	Aug 7	$8.95	0.53	0.7%	4.10%	4.81%	--	194
$230.00	Aug 21	$8.10	0.41	5.3%	3.71%	9.00%	4	993
$220.00	Jul 31	$7.60	0.56	0.7%	3.48%	4.19%	1	237
$230.00	Aug 28	$7.50	0.44	5.3%	3.43%	8.72%	--	83
$225.00	Aug 14	$7.20	0.48	3.0%	3.30%	6.29%	--	234
$225.00	Aug 7	$6.90	0.46	3.0%	3.16%	6.16%	124	2.0K

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 891

Total Puts 1,085

Put/Call Ratio 1.22

Net Difference -194

Prior's Put/Call Breakdown

Total Calls 3,375

Total Puts 2,135

Put/Call Ratio 0.63

Net Difference 1,240

Prior 7-Day Put/Call Summary

Total Calls 197,728

Total Puts 163,932

Average Put/Call Ratio 0.77

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