ADBE - Options Database

ADBE

ADOBE INC

$219.89 -4.65%

(7/14 09:35) ◀

Tuesday, July 14, 2026 (9:40am)

▶ (7/14 09:45)

◀ 7/14 09:40 ▶

Option Volume

Detail

ℹ

Current (07/14 9:40am) 3,029

Calls: 1,658 (55%)

Puts: 1,371 (45%)

Prior (06/18) 9,377

Calls: 6,035 (64%)

Puts: 3,342 (36%)

Current vs Prior -67.70%

Calls: -72.53% (Calls)

Puts: -58.98% (Puts)

Prior 7-Day Total 346,395

Calls: 187,799 (54%)

Puts: 158,596 (46%)

Prior 7-Day Average 49,485

Calls: 26,828 (54%)

Puts: 22,656 (46%)

Current vs Prior 7-Day Avg -93.88%

Calls: -93.82%

Puts: -93.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:40am) $1.91M

Calls: $1.05M (55%)

Puts: $851.1K (45%)

Prior (06/18) $5.19M

Calls: $1.70M (33%)

Puts: $3.49M (67%)

Current vs Prior -63.29%

Calls: -37.98%

Puts: -75.62%

Prior 7-Day Total $278.57M

Calls: $140.74M (51%)

Puts: $137.83M (49%)

Prior 7-Day Average $39.80M

Calls: $20.11M (51%)

Puts: $19.69M (49%)

Current vs Prior 7-Day Avg -95.21%

Calls: -94.76%

Puts: -95.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:40am) 0.83

Prior (06/18) 0.55

Current vs Prior +49.32%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -3.54%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:40am) 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 4,657,865

Calls: 2,881,407 (62%)

Puts: 1,776,458 (38%)

Prior 7-Day Average 665,409

Calls: 411,629 (62%)

Puts: 253,779 (38%)

Current vs Prior 7-Day Avg +10.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.92% | 6.93%4.92% | 12.92%

Prior 2.21% | 5.47%-- | --

Current vs Prior +122.84% | +26.65%-- | --

Prior 7-Day Avg 6.67% | 8.66%-- | --

Current vs 7-Day Avg -26.33% | -20.02%-- | --

Prior 7-Day Eod 2.21% | 5.47%-- | --

Current vs 7-Day Eod +122.84% | +26.65%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.20% | 51.20%

Calls: 22.58% | 43.12%

Puts: 23.81% | 59.29%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior +29.25% | +146.75%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +128.16% | +418.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 68% vs prior. P/C ratio rising 49% - increased hedging/bearish positioning. Call-heavy open interest (482,987 calls vs 250,331 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 BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
09:40	BULLISH	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 1 of results (avg 5.8%, best 5.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 21	32.50	34.45	$33.48	5.8%	--	0.86	190

PUTS (0)

No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 97 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	27.85	33.05	$30.45	17.1%	--	0.99	275
$192.50	Jul 17	24.10	30.60	$27.35	23.8%	--	0.98	38
$195.00	Jul 17	22.90	27.95	$25.42	19.9%	--	0.97	183
$180.00	Jul 24	37.40	43.00	$40.20	13.9%	--	0.97	174
$197.50	Jul 17	19.50	25.45	$22.48	26.5%	--	0.97	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	38.55	43.50	$41.03	12.1%	--	1.00	125
$250.00	Jul 17	28.60	33.10	$30.85	14.6%	3	0.94	331
$255.00	Jul 17	32.85	38.35	$35.60	15.4%	--	0.94	14
$245.00	Jul 17	22.35	28.00	$25.18	22.4%	--	0.93	193
$240.00	Jul 17	18.95	23.00	$20.98	19.3%	--	0.91	349

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 2.2K, top 160)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.45	0.63	$0.54	33.3%	160	0.09	7.2K
$225.00	Aug 7	6.90	10.60	$8.75	42.3%	124	0.45	2.0K
$250.00	Jul 17	0.17	0.29	$0.23	52.2%	114	0.04	11.9K
$225.00	Jul 24	4.35	5.90	$5.13	30.2%	107	0.41	372
$235.00	Jul 17	0.70	1.17	$0.94	50.0%	75	0.14	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	2.17	2.96	$2.57	30.7%	135	0.33	1.1K
$210.00	Aug 21	6.65	8.00	$7.33	18.4%	119	0.34	1.6K
$210.00	Aug 14	5.10	7.35	$6.23	36.1%	117	0.32	20
$220.00	Jul 17	4.25	5.40	$4.83	23.8%	111	0.50	2.4K
$225.00	Aug 21	13.65	16.35	$15.00	18.0%	86	0.54	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. 50 strikes (avg 50.5%, max 206.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	137.2%	44.8%	206.7%	--	462
$185.00	Jul 17	Aug 21	133.3%	43.6%	205.4%	--	3.2K
$255.00	Jul 17	Aug 21	88.1%	47.1%	87.1%	11	1.2K
$247.50	Jul 17	Jul 31	87.5%	49.4%	76.9%	2	755
$250.00	Jul 17	Aug 28	75.1%	44.4%	68.9%	114	11.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	133.3%	47.9%	178.0%	--	6.2K
$180.00	Jul 17	Aug 28	137.2%	58.2%	136.0%	--	1.3K
$255.00	Jul 17	Aug 21	88.1%	47.1%	87.1%	--	375
$260.00	Jul 17	Aug 21	81.4%	47.4%	71.8%	--	555
$250.00	Jul 17	Aug 21	75.1%	46.7%	60.7%	3	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 153 found (best R:R 25.32, avg 4.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$252.50	$255.00	Jul 17	$0.11	$2.39	$0.11	21.73	$252.61
$255.00	$257.50	Jul 17	$0.13	$2.37	$0.13	18.23	$255.13
$240.00	$242.50	Jul 17	$0.14	$2.36	$0.14	16.86	$240.14
$250.00	$260.00	Aug 28	$0.62	$9.38	$0.62	15.13	$250.62
$235.00	$237.50	Jul 17	$0.17	$2.33	$0.17	13.71	$235.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Jul 24	$0.19	$4.81	$0.19	25.32	$184.81
$205.00	$202.50	Jul 17	$0.11	$2.39	$0.11	21.73	$204.89
$195.00	$190.00	Aug 14	$0.25	$4.75	$0.25	19.00	$194.75
$217.50	$215.00	Jul 24	$0.14	$2.36	$0.14	16.86	$217.36
$200.00	$195.00	Jul 31	$0.31	$4.69	$0.31	15.13	$199.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 192 found (best R:R 40.67, avg 2.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 24	$4.88	$4.88	$0.12	40.67	$189.88
$200.00	$205.00	Jul 31	$4.88	$4.88	$0.12	40.67	$204.88
$202.50	$205.00	Jul 17	$2.39	$2.39	$0.11	21.73	$204.89
$185.00	$190.00	Jul 31	$4.77	$4.77	$0.23	20.74	$189.77
$190.00	$195.00	Aug 21	$4.63	$4.63	$0.37	12.51	$194.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$235.00	Jul 17	$4.78	$4.78	$0.22	21.73	$235.22
$255.00	$250.00	Jul 17	$4.75	$4.75	$0.25	19.00	$250.25
$255.00	$250.00	Aug 21	$4.75	$4.75	$0.25	19.00	$250.25
$260.00	$255.00	Aug 21	$4.52	$4.52	$0.48	9.42	$255.48
$255.00	$245.00	Aug 7	$9.00	$9.00	$1.00	9.00	$246.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.32, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.08	67.3%	48.2%
$255.00	Jul 17	Jul 24	$0.16	88.1%	53.4%
$185.00	Jul 17	Jul 24	$0.20	133.3%	65.9%
$200.00	Jul 17	Jul 24	$0.33	57.6%	49.0%
$257.50	Jul 17	Jul 24	$0.33	84.5%	57.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.32	67.3%	48.2%
$240.00	Jul 17	Jul 24	$0.32	66.7%	50.7%
$255.00	Jul 17	Aug 7	$0.40	88.1%	49.7%
$190.00	Jul 17	Jul 24	$0.43	70.5%	56.8%
$197.50	Jul 17	Jul 24	$0.51	63.0%	48.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 94 found (cheapest 4.32% of stock, avg 11.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$4.68	$4.83	$9.51	$210.49	$229.51	4.32%
$217.50	Jul 17	$5.98	$3.58	$9.56	$207.94	$227.06	4.35%
$215.00	Jul 17	$7.23	$2.57	$9.80	$205.20	$224.80	4.46%
$222.50	Jul 17	$3.60	$6.28	$9.88	$212.62	$232.38	4.49%
$225.00	Jul 17	$2.74	$7.85	$10.59	$214.41	$235.59	4.82%
$212.50	Jul 17	$9.10	$1.75	$10.85	$201.65	$223.35	4.93%
$227.50	Jul 17	$2.08	$9.57	$11.65	$215.85	$239.15	5.30%
$210.00	Jul 17	$10.68	$1.19	$11.87	$198.13	$221.87	5.40%
$220.00	Jul 24	$6.95	$6.38	$13.33	$206.67	$233.33	6.06%
$230.00	Jul 17	$1.53	$12.18	$13.71	$216.29	$243.71	6.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.06% of stock, avg 5.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.13	$1.19	$2.32	$207.68	$234.82
$230.00	$210.00	Jul 17	$1.53	$1.19	$2.72	$207.28	$232.72
$232.50	$212.50	Jul 17	$1.13	$1.75	$2.88	$209.62	$235.38
$227.50	$210.00	Jul 17	$2.08	$1.19	$3.27	$206.73	$230.77
$230.00	$212.50	Jul 17	$1.53	$1.75	$3.28	$209.22	$233.28
$232.50	$215.00	Jul 17	$1.13	$2.57	$3.70	$211.30	$236.20
$227.50	$212.50	Jul 17	$2.08	$1.75	$3.83	$208.67	$231.33
$225.00	$210.00	Jul 17	$2.74	$1.19	$3.93	$206.07	$228.93
$230.00	$215.00	Jul 17	$1.53	$2.57	$4.10	$210.90	$234.10
$225.00	$212.50	Jul 17	$2.74	$1.75	$4.49	$208.01	$229.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 32.33, avg credit $3.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/208	210/215	Jul 24	$4.85	$0.15	32.33	$202.65	$214.85
200/202	210/215	Jul 24	$4.84	$0.16	30.25	$197.66	$214.84
198/200	210/215	Jul 24	$4.82	$0.18	26.78	$195.18	$214.82
195/200	215/220	Aug 21	$4.81	$0.19	25.32	$195.19	$219.81
180/185	195/200	Jul 24	$4.76	$0.24	19.83	$180.24	$199.76
205/210	215/220	Aug 7	$4.73	$0.27	17.52	$205.27	$219.73
178/180	185/190	Jul 17	$4.72	$0.28	16.86	$175.28	$189.72
195/198	210/215	Jul 24	$4.71	$0.29	16.24	$192.79	$214.71
180/185	210/215	Jul 24	$4.69	$0.31	15.13	$180.31	$214.69
220/225	235/240	Aug 14	$4.69	$0.31	15.13	$220.31	$239.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 123 found (best R:R 49.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.10	$4.90	49.00
$250.00	$255.00	$260.00	Aug 21	$0.11	$4.89	44.45
$255.00	$257.50	$260.00	Jul 17	$0.06	$2.44	40.67
$250.00	$255.00	$260.00	Aug 7	$0.14	$4.86	34.71
$240.00	$242.50	$245.00	Jul 17	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 21	$0.10	$4.90	49.00
$210.00	$215.00	$220.00	Aug 28	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 17	$0.07	$2.43	34.71
$207.50	$210.00	$212.50	Jul 17	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Jul 24	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 124 found (best net $-1.12, 119 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 28	-$0.09	$14.91
$250.00	$260.00	1:2	Aug 28	-$3.23	$6.77
$250.00	$255.00	1:2	Jul 31	-$0.05	$4.95
$255.00	$260.00	1:2	Aug 14	-$0.23	$4.77
$255.00	$260.00	1:2	Aug 7	-$0.76	$4.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$1.12	$18.88
$230.00	$220.00	1:2	Aug 7	-$4.64	$5.36
$185.00	$180.00	1:2	Jul 24	-$0.16	$4.84
$195.00	$190.00	1:2	Jul 31	-$0.25	$4.75
$190.00	$185.00	1:2	Aug 7	-$0.37	$4.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 5.46%, avg 1.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$12.00	0.52	0.1%	5.46%	5.51%	3	1.9K
$220.00	Aug 28	$11.65	0.54	0.1%	5.30%	5.35%	--	10
$225.00	Aug 21	$9.60	0.46	2.3%	4.37%	6.69%	2	976
$220.00	Aug 14	$9.55	0.54	0.1%	4.34%	4.39%	--	81
$220.00	Aug 7	$8.95	0.52	0.1%	4.07%	4.12%	--	194
$230.00	Aug 21	$8.10	0.41	4.6%	3.68%	8.28%	4	993
$220.00	Jul 31	$8.00	0.53	0.1%	3.64%	3.69%	1	237
$230.00	Aug 28	$7.50	0.44	4.6%	3.41%	8.01%	--	83
$225.00	Aug 14	$7.20	0.47	2.3%	3.27%	5.60%	--	234
$225.00	Aug 7	$6.90	0.45	2.3%	3.14%	5.46%	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 1,658

Total Puts 1,371

Put/Call Ratio 0.83

Net Difference 287

Prior's Put/Call Breakdown

Total Calls 6,035

Total Puts 3,342

Put/Call Ratio 0.55

Net Difference 2,693

Prior 7-Day Put/Call Summary

Total Calls 187,799

Total Puts 158,596

Average Put/Call Ratio 0.86

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