ADBE - Options Database

ADBE

ADOBE INC

$220.07 -4.57%

(7/14 09:40) ◀

Tuesday, July 14, 2026 (9:45am)

▶ (7/14 09:50)

◀ 7/14 09:45 ▶

Option Volume

Detail

ℹ

Current (07/14 9:45am) 3,707

Calls: 2,207 (60%)

Puts: 1,500 (40%)

Prior (06/18) 12,290

Calls: 7,922 (64%)

Puts: 4,368 (36%)

Current vs Prior -69.84%

Calls: -72.14% (Calls)

Puts: -65.66% (Puts)

Prior 7-Day Total 347,448

Calls: 188,566 (54%)

Puts: 158,882 (46%)

Prior 7-Day Average 49,635

Calls: 26,938 (54%)

Puts: 22,697 (46%)

Current vs Prior 7-Day Avg -92.53%

Calls: -91.81%

Puts: -93.39%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:45am) $2.28M

Calls: $1.39M (61%)

Puts: $895.6K (39%)

Prior (06/18) $6.55M

Calls: $2.22M (34%)

Puts: $4.33M (66%)

Current vs Prior -65.13%

Calls: -37.45%

Puts: -79.31%

Prior 7-Day Total $279.13M

Calls: $141.21M (51%)

Puts: $137.92M (49%)

Prior 7-Day Average $39.88M

Calls: $20.17M (51%)

Puts: $19.70M (49%)

Current vs Prior 7-Day Avg -94.27%

Calls: -93.12%

Puts: -95.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:45am) 0.68

Prior (06/18) 0.55

Current vs Prior +23.27%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -15.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 9:45am) 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 4.96% | 6.98%4.96% | 12.90%

Prior 2.21% | 5.47%-- | --

Current vs Prior +124.93% | +27.63%-- | --

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

Current vs 7-Day Avg -25.64% | -19.40%-- | --

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

Current vs 7-Day Eod +124.93% | +27.63%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.20% | 39.10%

Calls: 21.78% | 39.69%

Puts: 42.62% | 38.51%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior +79.39% | +88.43%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +216.67% | +296.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.39M). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.68.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 99 found (avg delta 0.76, 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	24.90	30.60	$27.75	20.5%	--	0.99	38
$195.00	Jul 17	22.90	27.95	$25.42	19.9%	--	0.98	183
$197.50	Jul 17	19.60	25.45	$22.53	26.0%	--	0.98	68
$200.00	Jul 17	19.50	22.75	$21.13	15.4%	4	0.97	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Jul 17	37.50	43.40	$40.45	14.6%	--	1.00	125
$255.00	Jul 17	32.85	38.35	$35.60	15.4%	--	0.95	14
$250.00	Jul 17	27.70	32.95	$30.33	17.3%	3	0.95	331
$245.00	Jul 17	22.35	28.00	$25.18	22.4%	--	0.95	193
$240.00	Jul 17	18.20	23.00	$20.60	23.3%	--	0.92	349

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 2.5K, top 173)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.47	0.60	$0.53	24.5%	173	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	0.48	$0.33	93.9%	122	0.05	11.9K
$225.00	Jul 24	4.55	6.20	$5.38	30.7%	109	0.42	372
$235.00	Jul 17	0.80	1.17	$0.99	37.4%	86	0.15	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$215.00	Jul 17	1.86	2.63	$2.25	34.2%	143	0.31	1.1K
$210.00	Aug 21	6.65	7.90	$7.28	17.2%	129	0.34	1.6K
$220.00	Jul 17	4.25	4.75	$4.50	11.1%	124	0.48	2.4K
$210.00	Aug 14	4.85	7.25	$6.05	39.7%	117	0.32	20
$225.00	Aug 21	13.65	16.35	$15.00	18.0%	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. 51 strikes (avg 50.4%, max 204.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	138.4%	45.5%	204.5%	--	462
$185.00	Jul 17	Aug 21	134.6%	44.4%	203.2%	--	3.2K
$255.00	Jul 17	Aug 21	87.1%	46.2%	88.7%	11	1.2K
$250.00	Jul 17	Aug 28	79.0%	44.5%	77.7%	122	11.9K
$247.50	Jul 17	Jul 31	80.5%	47.8%	68.5%	2	755

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	134.6%	48.2%	179.0%	--	6.2K
$180.00	Jul 17	Aug 28	138.4%	58.3%	137.4%	--	1.3K
$255.00	Jul 17	Aug 21	87.1%	46.2%	88.7%	--	375
$260.00	Jul 17	Aug 21	80.5%	46.5%	73.2%	--	555
$250.00	Jul 17	Aug 21	79.0%	46.9%	68.6%	3	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 34.71, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$245.00	Aug 7	$0.19	$4.81	$0.19	25.32	$240.19
$252.50	$255.00	Jul 17	$0.11	$2.39	$0.11	21.73	$252.61
$240.00	$242.50	Jul 17	$0.13	$2.37	$0.13	18.23	$240.13
$255.00	$257.50	Jul 17	$0.14	$2.36	$0.14	16.86	$255.14
$247.50	$250.00	Jul 17	$0.16	$2.34	$0.16	14.63	$247.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Aug 14	$0.14	$4.86	$0.14	34.71	$189.86
$185.00	$180.00	Aug 7	$0.23	$4.77	$0.23	20.74	$184.77
$185.00	$180.00	Aug 14	$0.23	$4.77	$0.23	20.74	$184.77
$200.00	$195.00	Jul 31	$0.24	$4.76	$0.24	19.83	$199.76
$190.00	$185.00	Aug 28	$0.30	$4.70	$0.30	15.67	$189.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 197 found (best R:R 49.00, avg 2.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 24	$4.90	$4.90	$0.10	49.00	$189.90
$185.00	$190.00	Jul 31	$4.85	$4.85	$0.15	32.33	$189.85
$202.50	$205.00	Jul 17	$2.39	$2.39	$0.11	21.73	$204.89
$192.50	$195.00	Jul 17	$2.33	$2.33	$0.17	13.71	$194.83
$200.00	$205.00	Jul 31	$4.65	$4.65	$0.35	13.29	$204.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$260.00	$255.00	Jul 17	$4.85	$4.85	$0.15	32.33	$255.15
$245.00	$240.00	Jul 24	$4.65	$4.65	$0.35	13.29	$240.35
$255.00	$250.00	Aug 21	$4.64	$4.64	$0.36	12.89	$250.36
$245.00	$240.00	Jul 17	$4.58	$4.58	$0.42	10.90	$240.42
$255.00	$245.00	Aug 7	$8.97	$8.97	$1.03	8.71	$246.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.30, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 17	Jul 24	$0.05	138.4%	78.4%
$190.00	Jul 17	Jul 24	$0.13	71.5%	57.1%
$200.00	Jul 17	Jul 24	$0.17	56.3%	49.2%
$195.00	Jul 17	Jul 24	$0.23	64.6%	46.0%
$255.00	Jul 17	Jul 24	$0.27	87.1%	55.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Jul 17	Jul 24	$0.27	64.6%	46.0%
$255.00	Jul 17	Aug 7	$0.40	87.1%	49.8%
$190.00	Jul 17	Jul 24	$0.43	71.5%	57.1%
$197.50	Jul 17	Jul 24	$0.54	58.8%	47.9%
$240.00	Jul 17	Jul 24	$0.70	65.4%	51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 4.24% of stock, avg 11.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$4.82	$4.50	$9.32	$210.68	$229.32	4.24%
$217.50	Jul 17	$6.08	$3.48	$9.56	$207.94	$227.06	4.34%
$225.00	Jul 17	$2.85	$7.08	$9.93	$215.07	$234.93	4.51%
$222.50	Jul 17	$3.93	$6.10	$10.03	$212.47	$232.53	4.56%
$215.00	Jul 17	$7.88	$2.25	$10.13	$204.87	$225.13	4.60%
$212.50	Jul 17	$9.25	$1.63	$10.88	$201.62	$223.38	4.94%
$227.50	Jul 17	$2.26	$9.13	$11.39	$216.11	$238.89	5.18%
$210.00	Jul 17	$10.68	$0.99	$11.67	$198.33	$221.67	5.30%
$230.00	Jul 17	$1.67	$10.85	$12.52	$217.48	$242.52	5.69%
$220.00	Jul 24	$7.18	$6.38	$13.56	$206.44	$233.56	6.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.02% of stock, avg 5.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.25	$0.99	$2.24	$207.76	$234.74
$230.00	$210.00	Jul 17	$1.67	$0.99	$2.66	$207.34	$232.66
$232.50	$212.50	Jul 17	$1.25	$1.63	$2.88	$209.62	$235.38
$227.50	$210.00	Jul 17	$2.26	$0.99	$3.25	$206.75	$230.75
$230.00	$212.50	Jul 17	$1.67	$1.63	$3.30	$209.20	$233.30
$232.50	$215.00	Jul 17	$1.25	$2.25	$3.50	$211.50	$236.00
$225.00	$210.00	Jul 17	$2.85	$0.99	$3.84	$206.16	$228.84
$227.50	$212.50	Jul 17	$2.26	$1.63	$3.89	$208.61	$231.39
$230.00	$215.00	Jul 17	$1.67	$2.25	$3.92	$211.08	$233.92
$225.00	$212.50	Jul 17	$2.85	$1.63	$4.48	$208.02	$229.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 268 found (best R:R 40.67, avg credit $3.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 7	$4.88	$0.12	40.67	$205.12	$219.88
195/198	200/205	Jul 24	$4.84	$0.16	30.25	$192.66	$204.84
215/220	225/230	Aug 14	$4.80	$0.20	24.00	$215.20	$229.80
205/208	215/218	Jul 31	$2.39	$0.11	21.73	$205.11	$217.39
200/205	215/220	Aug 7	$4.77	$0.23	20.74	$200.23	$219.77
185/190	200/205	Aug 7	$4.73	$0.27	17.52	$185.27	$204.73
220/225	235/240	Aug 14	$4.69	$0.31	15.13	$220.31	$239.69
220/225	230/235	Aug 28	$4.63	$0.37	12.51	$220.37	$234.63
190/195	200/205	Aug 21	$4.59	$0.41	11.20	$190.41	$204.59
190/195	200/205	Aug 7	$4.58	$0.42	10.90	$190.42	$204.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 24	$0.07	$4.93	70.43
$200.00	$205.00	$210.00	Aug 21	$0.10	$4.90	49.00
$210.00	$212.50	$215.00	Jul 17	$0.06	$2.44	40.67
$240.00	$242.50	$245.00	Jul 17	$0.06	$2.44	40.67
$250.00	$255.00	$260.00	Aug 7	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$195.00	$197.50	$200.00	Jul 17	$0.05	$2.45	49.00
$180.00	$185.00	$190.00	Jul 24	$0.11	$4.89	44.45
$200.00	$205.00	$210.00	Aug 7	$0.11	$4.89	44.45
$205.00	$207.50	$210.00	Jul 17	$0.06	$2.44	40.67
$245.00	$250.00	$255.00	Jul 17	$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. 123 found (best net $-1.12, 118 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 28	-$0.31	$14.69
$250.00	$260.00	1:2	Aug 28	-$3.12	$6.88
$250.00	$255.00	1:2	Jul 31	-$0.05	$4.95
$255.00	$260.00	1:2	Aug 14	-$0.43	$4.57
$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	-$4.60	$5.40
$190.00	$185.00	1:2	Aug 7	-$0.35	$4.65
$195.00	$190.00	1:2	Aug 14	-$0.43	$4.57
$195.00	$190.00	1:2	Aug 28	-$0.43	$4.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.36%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 21	$9.60	0.48	2.2%	4.36%	6.60%	2	976
$230.00	Aug 28	$8.90	0.44	4.5%	4.04%	8.56%	--	83
$230.00	Aug 21	$8.55	0.42	4.5%	3.89%	8.40%	6	993
$225.00	Aug 14	$7.45	0.47	2.2%	3.39%	5.63%	--	234
$225.00	Aug 7	$6.90	0.45	2.2%	3.14%	5.38%	124	2.0K
$235.00	Aug 21	$6.45	0.37	6.8%	2.93%	9.72%	3	361
$235.00	Aug 28	$5.75	0.39	6.8%	2.61%	9.40%	--	81
$225.00	Jul 31	$5.65	0.46	2.2%	2.57%	4.81%	3	369
$230.00	Aug 14	$5.60	0.41	4.5%	2.54%	7.06%	10	429
$240.00	Aug 21	$5.60	0.31	9.1%	2.54%	11.60%	17	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 2,207

Total Puts 1,500

Put/Call Ratio 0.68

Net Difference 707

Prior's Put/Call Breakdown

Total Calls 7,922

Total Puts 4,368

Put/Call Ratio 0.55

Net Difference 3,554

Prior 7-Day Put/Call Summary

Total Calls 188,566

Total Puts 158,882

Average Put/Call Ratio 0.80

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