ADBE - Options Database

ADBE

ADOBE INC

$220.19 -4.52%

(7/14 09:45) ◀

Tuesday, July 14, 2026 (9:50am)

▶ (7/14 09:55)

◀ 7/14 09:50 ▶

Option Volume

Detail

ℹ

Current (07/14 9:50am) 4,991

Calls: 2,672 (54%)

Puts: 2,319 (46%)

Prior (06/18) 14,960

Calls: 9,086 (61%)

Puts: 5,874 (39%)

Current vs Prior -66.64%

Calls: -70.59% (Calls)

Puts: -60.52% (Puts)

Prior 7-Day Total 348,126

Calls: 189,115 (54%)

Puts: 159,011 (46%)

Prior 7-Day Average 49,732

Calls: 27,016 (54%)

Puts: 22,715 (46%)

Current vs Prior 7-Day Avg -89.96%

Calls: -90.11%

Puts: -89.79%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:50am) $2.82M

Calls: $1.58M (56%)

Puts: $1.25M (44%)

Prior (06/18) $14.88M

Calls: $2.67M (18%)

Puts: $12.21M (82%)

Current vs Prior -81.02%

Calls: -40.96%

Puts: -89.78%

Prior 7-Day Total $279.51M

Calls: $141.54M (51%)

Puts: $137.97M (49%)

Prior 7-Day Average $39.93M

Calls: $20.22M (51%)

Puts: $19.71M (49%)

Current vs Prior 7-Day Avg -92.93%

Calls: -92.21%

Puts: -93.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:50am) 0.87

Prior (06/18) 0.65

Current vs Prior +34.25%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg +11.21%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:50am) 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 4.60% | 6.85%4.60% | 12.93%

Prior 2.21% | 5.47%-- | --

Current vs Prior +108.53% | +25.23%-- | --

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

Current vs 7-Day Avg -31.06% | -20.92%-- | --

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

Current vs 7-Day Eod +108.53% | +25.23%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.59% | 34.47%

Calls: 9.72% | 30.43%

Puts: 25.45% | 38.51%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior -2.01% | +66.12%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +72.99% | +249.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 67% vs prior. P/C ratio rising 34% - 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
09:50	BULLISH	BULLISH	BULLISH
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 3 of results (avg 8.4%, best 6.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 17	11.20	12.00	$11.60	6.9%	--	0.84	1.1K
$250.00	Aug 21	3.85	4.20	$4.03	8.7%	57	0.23	1.3K
$220.00	Jul 17	4.40	4.85	$4.63	9.7%	71	0.51	3.1K

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. 100 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%	--	1.00	275
$192.50	Jul 17	25.20	30.60	$27.90	19.4%	--	1.00	38
$195.00	Jul 17	22.90	27.95	$25.42	19.9%	--	1.00	183
$197.50	Jul 17	20.25	25.45	$22.85	22.8%	--	1.00	68
$200.00	Jul 17	20.00	22.55	$21.28	12.0%	5	1.00	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%	--	0.98	125
$255.00	Jul 17	32.85	38.35	$35.60	15.4%	--	0.97	14
$250.00	Jul 17	27.70	32.95	$30.33	17.3%	3	0.96	331
$245.00	Jul 17	23.65	28.00	$25.83	16.8%	--	0.94	193
$240.00	Jul 17	18.20	23.00	$20.60	23.3%	--	0.91	349

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 3.4K, top 770)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.45	0.60	$0.53	28.3%	179	0.09	7.2K
$250.00	Jul 17	0.17	0.29	$0.23	52.2%	128	0.04	11.9K
$225.00	Aug 7	6.90	10.60	$8.75	42.3%	124	0.45	2.0K
$225.00	Jul 24	4.50	5.90	$5.20	26.9%	111	0.41	372
$235.00	Jul 17	0.80	1.14	$0.97	35.1%	92	0.15	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	3.80	5.10	$4.45	29.2%	770	0.49	2.4K
$215.00	Jul 17	1.90	2.50	$2.20	27.3%	165	0.31	1.1K
$210.00	Aug 21	6.65	7.90	$7.28	17.2%	129	0.34	1.6K
$210.00	Aug 14	5.00	7.25	$6.13	36.7%	117	0.32	20
$210.00	Jul 17	0.83	1.14	$0.98	31.6%	107	0.17	856

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 46.9%, max 199.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	131.4%	44.0%	199.0%	--	462
$185.00	Jul 17	Aug 21	134.2%	45.0%	198.6%	--	3.2K
$255.00	Jul 17	Aug 21	80.3%	46.1%	74.3%	11	1.2K
$250.00	Jul 17	Aug 28	74.7%	44.1%	69.5%	128	11.9K
$247.50	Jul 17	Jul 31	80.9%	48.4%	67.2%	2	755

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	134.2%	48.2%	178.4%	--	6.2K
$180.00	Jul 17	Aug 28	131.4%	58.3%	125.5%	1	1.3K
$255.00	Jul 17	Aug 21	80.3%	46.1%	74.3%	--	375
$260.00	Jul 17	Aug 21	80.9%	46.4%	74.2%	--	555
$250.00	Jul 17	Aug 21	74.7%	46.4%	60.9%	3	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 18.23, avg 4.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 17	$0.13	$2.37	$0.13	18.23	$240.13
$250.00	$260.00	Aug 28	$0.62	$9.38	$0.62	15.13	$250.62
$252.50	$255.00	Jul 24	$0.19	$2.31	$0.19	12.16	$252.69
$235.00	$237.50	Jul 17	$0.22	$2.28	$0.22	10.36	$235.22
$237.50	$240.00	Jul 17	$0.22	$2.28	$0.22	10.36	$237.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$202.50	Jul 17	$0.13	$2.37	$0.13	18.23	$204.87
$200.00	$195.00	Jul 31	$0.28	$4.72	$0.28	16.86	$199.72
$190.00	$185.00	Aug 28	$0.30	$4.70	$0.30	15.67	$189.70
$200.00	$195.00	Aug 7	$0.32	$4.68	$0.32	14.62	$199.68
$202.50	$200.00	Jul 17	$0.18	$2.32	$0.18	12.89	$202.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 196 found (best R:R 32.33, avg 2.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$190.00	Jul 31	$4.85	$4.85	$0.15	32.33	$189.85
$185.00	$190.00	Jul 24	$4.70	$4.70	$0.30	15.67	$189.70
$185.00	$190.00	Jul 17	$4.60	$4.60	$0.40	11.50	$189.60
$200.00	$205.00	Jul 24	$4.58	$4.58	$0.42	10.90	$204.58
$185.00	$190.00	Aug 21	$4.57	$4.57	$0.43	10.63	$189.57

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
$230.00	$227.50	Jul 31	$2.35	$2.35	$0.15	15.67	$227.65
$255.00	$250.00	Aug 21	$4.67	$4.67	$0.33	14.15	$250.33
$245.00	$240.00	Jul 24	$4.65	$4.65	$0.35	13.29	$240.35
$255.00	$245.00	Aug 7	$9.07	$9.07	$0.93	9.75	$245.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.32, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.15	55.3%	45.5%
$252.50	Jul 17	Jul 24	$0.26	89.1%	56.3%
$180.00	Jul 17	Jul 24	$0.27	131.4%	77.2%
$255.00	Jul 17	Jul 24	$0.32	80.3%	55.3%
$257.50	Jul 17	Jul 24	$0.32	84.3%	58.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 17	Jul 24	$0.12	69.1%	53.4%
$180.00	Jul 17	Jul 24	$0.14	131.4%	77.2%
$195.00	Jul 17	Jul 24	$0.37	64.4%	46.8%
$190.00	Jul 17	Jul 24	$0.43	67.1%	55.8%
$255.00	Jul 17	Aug 7	$0.50	80.3%	49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 4.12% of stock, avg 11.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$220.00	Jul 17	$4.63	$4.45	$9.08	$210.92	$229.08	4.12%
$222.50	Jul 17	$3.65	$5.50	$9.15	$213.35	$231.65	4.16%
$217.50	Jul 17	$6.28	$3.28	$9.56	$207.94	$227.06	4.34%
$225.00	Jul 17	$2.81	$7.08	$9.89	$215.11	$234.89	4.49%
$215.00	Jul 17	$7.78	$2.20	$9.98	$205.02	$224.98	4.53%
$212.50	Jul 17	$9.45	$1.44	$10.89	$201.61	$223.39	4.95%
$227.50	Jul 17	$2.05	$8.93	$10.98	$216.52	$238.48	4.99%
$230.00	Jul 17	$1.51	$10.85	$12.36	$217.64	$242.36	5.61%
$210.00	Jul 17	$11.60	$0.98	$12.58	$197.42	$222.58	5.71%
$217.50	Jul 24	$8.48	$5.10	$13.58	$203.92	$231.08	6.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 1.01% of stock, avg 5.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.25	$0.98	$2.23	$207.77	$234.73
$230.00	$210.00	Jul 17	$1.51	$0.98	$2.49	$207.51	$232.49
$232.50	$212.50	Jul 17	$1.25	$1.44	$2.69	$209.81	$235.19
$230.00	$212.50	Jul 17	$1.51	$1.44	$2.95	$209.55	$232.95
$227.50	$210.00	Jul 17	$2.05	$0.98	$3.03	$206.97	$230.53
$232.50	$215.00	Jul 17	$1.25	$2.20	$3.45	$211.55	$235.95
$227.50	$212.50	Jul 17	$2.05	$1.44	$3.49	$209.01	$230.99
$230.00	$215.00	Jul 17	$1.51	$2.20	$3.71	$211.29	$233.71
$225.00	$210.00	Jul 17	$2.81	$0.98	$3.79	$206.21	$228.79
$225.00	$212.50	Jul 17	$2.81	$1.44	$4.25	$208.25	$229.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 37.46, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
200/205	215/220	Aug 7	$4.87	$0.13	37.46	$200.13	$219.87
225/230	235/240	Aug 7	$4.78	$0.22	21.73	$225.22	$239.78
195/198	200/205	Jul 24	$4.77	$0.23	20.74	$192.73	$204.77
185/190	200/205	Aug 7	$4.77	$0.23	20.74	$185.23	$204.77
182/185	205/208	Jul 17	$2.37	$0.13	18.23	$182.63	$207.37
205/210	215/220	Aug 7	$4.73	$0.27	17.52	$205.27	$219.73
208/210	218/220	Jul 31	$2.36	$0.14	16.86	$207.64	$219.86
190/195	215/220	Aug 28	$4.72	$0.28	16.86	$190.28	$219.72
180/185	190/195	Aug 21	$4.69	$0.31	15.13	$180.31	$194.69
215/220	225/230	Aug 14	$4.65	$0.35	13.29	$215.35	$229.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$200.00	$205.00	$210.00	Aug 14	$0.07	$4.93	70.43
$240.00	$245.00	$250.00	Aug 14	$0.09	$4.91	54.56
$240.00	$242.50	$245.00	Jul 17	$0.05	$2.45	49.00
$232.50	$235.00	$237.50	Jul 17	$0.06	$2.44	40.67
$210.00	$215.00	$220.00	Aug 21	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$230.00	$235.00	Aug 7	$0.08	$4.92	61.50
$180.00	$185.00	$190.00	Jul 24	$0.11	$4.89	44.45
$225.00	$227.50	$230.00	Jul 17	$0.07	$2.43	34.71
$220.00	$225.00	$230.00	Aug 28	$0.16	$4.84	30.25
$215.00	$217.50	$220.00	Jul 17	$0.09	$2.41	26.78

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 $-1.28, 116 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	-$0.17	$4.83
$255.00	$260.00	1:2	Aug 14	-$0.62	$4.38
$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	-$1.28	$18.72
$185.00	$180.00	1:2	Aug 7	-$0.21	$4.79
$185.00	$180.00	1:2	Aug 14	-$0.29	$4.71
$185.00	$180.00	1:2	Aug 21	-$0.33	$4.67
$190.00	$185.00	1:2	Aug 7	-$0.36	$4.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 4.36%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 21	$9.60	0.48	2.2%	4.36%	6.54%	4	976
$230.00	Aug 28	$8.70	0.44	4.5%	3.95%	8.41%	--	83
$230.00	Aug 21	$8.55	0.42	4.5%	3.88%	8.34%	16	993
$225.00	Aug 14	$7.45	0.47	2.2%	3.38%	5.57%	--	234
$225.00	Aug 7	$6.90	0.45	2.2%	3.13%	5.32%	124	2.0K
$235.00	Aug 21	$6.45	0.37	6.7%	2.93%	9.66%	3	361
$235.00	Aug 28	$5.75	0.39	6.7%	2.61%	9.34%	--	81
$225.00	Jul 31	$5.65	0.45	2.2%	2.57%	4.75%	3	369
$230.00	Aug 14	$5.60	0.41	4.5%	2.54%	7.00%	10	429
$240.00	Aug 21	$5.60	0.31	9.0%	2.54%	11.54%	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 2,672

Total Puts 2,319

Put/Call Ratio 0.87

Net Difference 353

Prior's Put/Call Breakdown

Total Calls 9,086

Total Puts 5,874

Put/Call Ratio 0.65

Net Difference 3,212

Prior 7-Day Put/Call Summary

Total Calls 189,115

Total Puts 159,011

Average Put/Call Ratio 0.78

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