ADBE - Options Database

ADBE

ADOBE INC

$221.06 -4.14%

(7/14 09:50) ◀

Tuesday, July 14, 2026 (9:55am)

▶ (7/14 10:00)

◀ 7/14 09:55 ▶

Option Volume

Detail

ℹ

Current (07/14 9:55am) 5,345

Calls: 2,947 (55%)

Puts: 2,398 (45%)

Prior (06/18) 17,241

Calls: 10,820 (63%)

Puts: 6,421 (37%)

Current vs Prior -69.00%

Calls: -72.76% (Calls)

Puts: -62.65% (Puts)

Prior 7-Day Total 349,410

Calls: 189,580 (54%)

Puts: 159,830 (46%)

Prior 7-Day Average 49,915

Calls: 27,082 (54%)

Puts: 22,832 (46%)

Current vs Prior 7-Day Avg -89.29%

Calls: -89.12%

Puts: -89.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 9:55am) $2.97M

Calls: $1.71M (58%)

Puts: $1.26M (42%)

Prior (06/18) $17.09M

Calls: $3.23M (19%)

Puts: $13.86M (81%)

Current vs Prior -82.64%

Calls: -47.10%

Puts: -90.93%

Prior 7-Day Total $280.05M

Calls: $141.73M (51%)

Puts: $138.32M (49%)

Prior 7-Day Average $40.01M

Calls: $20.25M (51%)

Puts: $19.76M (49%)

Current vs Prior 7-Day Avg -92.59%

Calls: -91.55%

Puts: -93.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 9:55am) 0.81

Prior (06/18) 0.59

Current vs Prior +37.12%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +0.79%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 9:55am) 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 4.75% | 6.70%4.75% | 12.79%

Prior 2.21% | 5.47%-- | --

Current vs Prior +115.31% | +22.42%-- | --

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

Current vs 7-Day Avg -28.82% | -22.69%-- | --

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

Current vs 7-Day Eod +115.31% | +22.42%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.73% | 30.50%

Calls: 28.00% | 32.62%

Puts: 25.45% | 28.39%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior +48.91% | +46.99%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +162.87% | +209.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 69% vs prior. P/C ratio rising 37% - 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 BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 2 of results (avg 5.8%, best 3.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Aug 21	4.05	4.20	$4.13	3.6%	78	0.23	1.3K
$245.00	Aug 21	4.80	5.20	$5.00	8.0%	2	0.27	511

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. 103 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	37.80	43.00	$40.40	12.9%	--	1.00	267
$185.00	Jul 17	32.65	37.45	$35.05	13.7%	--	1.00	3.1K
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$265.00	Jul 17	42.70	47.50	$45.10	10.6%	--	0.99	57
$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%	--	0.98	14
$250.00	Jul 17	27.70	32.95	$30.33	17.3%	3	0.96	331
$245.00	Jul 17	23.65	27.95	$25.80	16.7%	--	0.94	193

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 3.7K, top 771)

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%	138	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	4.80	6.00	$5.40	22.2%	116	0.41	372
$235.00	Jul 17	0.77	0.98	$0.88	23.9%	106	0.14	2.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	3.75	5.10	$4.43	30.5%	771	0.47	2.4K
$215.00	Jul 17	1.82	2.50	$2.16	31.5%	166	0.30	1.1K
$210.00	Aug 21	6.65	7.90	$7.28	17.2%	129	0.34	1.6K
$210.00	Jul 17	0.76	1.05	$0.91	31.9%	119	0.15	856
$210.00	Aug 14	5.00	7.25	$6.13	36.7%	117	0.32	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 39.8%, max 113.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	93.5%	43.8%	113.7%	--	462
$185.00	Jul 17	Aug 21	83.9%	44.8%	87.2%	--	3.2K
$265.00	Jul 17	Aug 21	85.2%	47.3%	80.3%	18	3.1K
$250.00	Jul 17	Aug 28	73.6%	44.1%	66.9%	138	11.9K
$247.50	Jul 17	Jul 31	80.0%	48.4%	65.1%	2	755

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 28	83.9%	48.1%	74.4%	2	6.2K
$265.00	Jul 17	Aug 28	85.2%	50.4%	69.0%	--	118
$260.00	Jul 17	Aug 21	80.2%	47.5%	68.9%	--	555
$255.00	Jul 17	Aug 21	75.1%	46.3%	62.2%	--	375
$180.00	Jul 17	Aug 28	93.5%	58.2%	60.7%	2	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 149 found (best R:R 24.00, avg 4.18)

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
$235.00	$237.50	Jul 17	$0.15	$2.35	$0.15	15.67	$235.15
$252.50	$255.00	Jul 24	$0.17	$2.33	$0.17	13.71	$252.67
$250.00	$260.00	Aug 28	$0.73	$9.27	$0.73	12.70	$250.73
$232.50	$235.00	Jul 24	$0.19	$2.31	$0.19	12.16	$232.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 31	$0.20	$4.80	$0.20	24.00	$199.80
$195.00	$190.00	Aug 7	$0.26	$4.74	$0.26	18.23	$194.74
$197.50	$195.00	Jul 24	$0.18	$2.32	$0.18	12.89	$197.32
$185.00	$180.00	Aug 7	$0.37	$4.63	$0.37	12.51	$184.63
$202.50	$200.00	Jul 17	$0.19	$2.31	$0.19	12.16	$202.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 201 found (best R:R 32.33, avg 2.22)

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
$200.00	$205.00	Jul 24	$4.82	$4.82	$0.18	26.78	$204.82
$185.00	$190.00	Jul 17	$4.60	$4.60	$0.40	11.50	$189.60
$185.00	$190.00	Jul 24	$4.60	$4.60	$0.40	11.50	$189.60
$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
$255.00	$250.00	Aug 21	$4.67	$4.67	$0.33	14.15	$250.33
$265.00	$260.00	Jul 17	$4.65	$4.65	$0.35	13.29	$260.35
$245.00	$240.00	Jul 24	$4.65	$4.65	$0.35	13.29	$240.35
$230.00	$227.50	Jul 31	$2.32	$2.32	$0.18	12.89	$227.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $1.30, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$252.50	Jul 17	Jul 24	$0.24	88.2%	55.7%
$180.00	Jul 17	Jul 24	$0.30	93.5%	77.4%
$257.50	Jul 17	Jul 24	$0.32	83.5%	57.8%
$255.00	Jul 17	Jul 24	$0.37	75.1%	55.0%
$195.00	Jul 17	Jul 24	$0.41	58.9%	47.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 17	Jul 24	$0.15	69.4%	52.9%
$195.00	Jul 17	Jul 24	$0.42	58.9%	47.2%
$190.00	Jul 17	Jul 24	$0.43	72.0%	56.0%
$185.00	Jul 17	Jul 24	$0.46	83.9%	65.2%
$255.00	Jul 17	Aug 7	$0.50	75.1%	49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 4.06% of stock, avg 11.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$217.50	Jul 17	$6.18	$2.80	$8.98	$208.52	$226.48	4.06%
$222.50	Jul 17	$3.73	$5.50	$9.23	$213.27	$231.73	4.18%
$220.00	Jul 17	$5.00	$4.43	$9.43	$210.57	$229.43	4.27%
$225.00	Jul 17	$2.78	$7.08	$9.86	$215.14	$234.86	4.46%
$215.00	Jul 17	$7.75	$2.16	$9.91	$205.09	$224.91	4.48%
$227.50	Jul 17	$2.05	$8.93	$10.98	$216.52	$238.48	4.97%
$212.50	Jul 17	$9.57	$1.44	$11.01	$201.49	$223.51	4.98%
$230.00	Jul 17	$1.61	$10.85	$12.46	$217.54	$242.46	5.64%
$210.00	Jul 17	$11.60	$0.91	$12.51	$197.49	$222.51	5.66%
$217.50	Jul 24	$8.63	$5.10	$13.73	$203.77	$231.23	6.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.97% of stock, avg 5.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$232.50	$210.00	Jul 17	$1.23	$0.91	$2.14	$207.86	$234.64
$230.00	$210.00	Jul 17	$1.61	$0.91	$2.52	$207.48	$232.52
$232.50	$212.50	Jul 17	$1.23	$1.44	$2.67	$209.83	$235.17
$227.50	$210.00	Jul 17	$2.05	$0.91	$2.96	$207.04	$230.46
$230.00	$212.50	Jul 17	$1.61	$1.44	$3.05	$209.45	$233.05
$232.50	$215.00	Jul 17	$1.23	$2.16	$3.39	$211.61	$235.89
$227.50	$212.50	Jul 17	$2.05	$1.44	$3.49	$209.01	$230.99
$225.00	$210.00	Jul 17	$2.78	$0.91	$3.69	$206.31	$228.69
$230.00	$215.00	Jul 17	$1.61	$2.16	$3.77	$211.23	$233.77
$232.50	$217.50	Jul 17	$1.23	$2.80	$4.03	$213.47	$236.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 255 found (best R:R 34.71, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	215/220	Aug 7	$4.86	$0.14	34.71	$205.14	$219.86
210/215	220/225	Aug 21	$4.85	$0.15	32.33	$210.15	$224.85
225/230	235/240	Aug 7	$4.80	$0.20	24.00	$225.20	$239.80
180/185	205/210	Jul 31	$4.79	$0.21	22.81	$180.21	$209.79
180/185	190/195	Aug 21	$4.70	$0.30	15.67	$180.30	$194.70
195/200	205/210	Aug 21	$4.65	$0.35	13.29	$195.35	$209.65
190/195	215/220	Aug 28	$4.65	$0.35	13.29	$190.35	$219.65
208/210	218/220	Jul 24	$2.32	$0.18	12.89	$207.68	$219.82
185/190	200/205	Aug 7	$4.61	$0.39	11.82	$185.39	$204.61
215/220	225/230	Aug 14	$4.57	$0.43	10.63	$215.43	$229.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 14	$0.09	$4.91	54.56
$227.50	$230.00	$232.50	Jul 17	$0.06	$2.44	40.67
$190.00	$192.50	$195.00	Jul 17	$0.07	$2.43	34.71
$237.50	$240.00	$242.50	Jul 17	$0.07	$2.43	34.71
$245.00	$250.00	$255.00	Aug 7	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Jul 17	$0.05	$2.45	49.00
$215.00	$220.00	$225.00	Aug 14	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Jul 24	$0.11	$4.89	44.45
$187.50	$190.00	$192.50	Jul 17	$0.06	$2.44	40.67
$225.00	$227.50	$230.00	Jul 17	$0.07	$2.43	34.71

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 $-0.90, 122 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	-$0.13	$4.87
$255.00	$260.00	1:2	Aug 14	-$0.57	$4.43
$260.00	$265.00	1:2	Jul 24	-$0.62	$4.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$250.00	$230.00	1:2	Aug 14	-$0.90	$19.10
$200.00	$195.00	1:2	Aug 14	-$0.15	$4.85
$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	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 4.41%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 21	$9.75	0.47	1.8%	4.41%	6.19%	4	976
$230.00	Aug 21	$8.75	0.42	4.0%	3.96%	8.00%	22	993
$230.00	Aug 28	$8.70	0.43	4.0%	3.94%	7.98%	--	83
$225.00	Aug 14	$7.45	0.47	1.8%	3.37%	5.15%	--	234
$225.00	Aug 7	$6.90	0.45	1.8%	3.12%	4.90%	124	2.0K
$235.00	Aug 21	$6.50	0.36	6.3%	2.94%	9.25%	4	361
$222.50	Jul 31	$6.45	0.49	0.7%	2.92%	3.57%	1	1
$225.00	Jul 31	$6.30	0.45	1.8%	2.85%	4.63%	5	369
$235.00	Aug 28	$5.75	0.39	6.3%	2.60%	8.91%	--	81
$230.00	Aug 14	$5.65	0.41	4.0%	2.56%	6.60%	10	429

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 2,947

Total Puts 2,398

Put/Call Ratio 0.81

Net Difference 549

Prior's Put/Call Breakdown

Total Calls 10,820

Total Puts 6,421

Put/Call Ratio 0.59

Net Difference 4,399

Prior 7-Day Put/Call Summary

Total Calls 189,580

Total Puts 159,830

Average Put/Call Ratio 0.81

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