ADBE - Options Database

ADBE

ADOBE INC

$223.10 -3.26%

(7/14 09:55) ◀

Tuesday, July 14, 2026 (10:00am)

▶ (7/14 18:15)

◀ 7/14 10:00 ▶

Option Volume

Detail

ℹ

Current (07/14 10:00am) 5,975

Calls: 3,425 (57%)

Puts: 2,550 (43%)

Prior (06/18) 20,486

Calls: 12,918 (63%)

Puts: 7,568 (37%)

Current vs Prior -70.83%

Calls: -73.49% (Calls)

Puts: -66.31% (Puts)

Prior 7-Day Total 349,764

Calls: 189,855 (54%)

Puts: 159,909 (46%)

Prior 7-Day Average 49,966

Calls: 27,122 (54%)

Puts: 22,844 (46%)

Current vs Prior 7-Day Avg -88.04%

Calls: -87.37%

Puts: -88.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 10:00am) $3.19M

Calls: $2.00M (63%)

Puts: $1.19M (37%)

Prior (06/18) $24.66M

Calls: $3.88M (16%)

Puts: $20.78M (84%)

Current vs Prior -87.08%

Calls: -48.44%

Puts: -94.29%

Prior 7-Day Total $280.19M

Calls: $141.87M (51%)

Puts: $138.33M (49%)

Prior 7-Day Average $40.03M

Calls: $20.27M (51%)

Puts: $19.76M (49%)

Current vs Prior 7-Day Avg -92.04%

Calls: -90.13%

Puts: -93.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 10:00am) 0.74

Prior (06/18) 0.59

Current vs Prior +27.08%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -6.89%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/14 10:00am) 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 4.63% | 6.93%4.63% | 12.56%

Prior 2.21% | 5.47%-- | --

Current vs Prior +109.88% | +26.63%-- | --

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

Current vs 7-Day Avg -30.62% | -20.03%-- | --

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

Current vs 7-Day Eod +109.88% | +26.63%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.01% | 14.13%

Calls: 15.05% | 12.41%

Puts: 14.96% | 15.85%

Prior 17.95% | 20.75%

Calls: 18.50% | 21.99%

Puts: 17.41% | 19.52%

Current vs Prior -16.38% | -31.90%

Prior 7-Day Avg 10.17% | 9.87%

Calls: 10.91% | 10.23%

Puts: 9.43% | 9.50%

Current vs 7-Day Avg +47.62% | +43.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.00M). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 71% vs prior. 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
10:00	BULLISH	BULLISH	BULLISH
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 12 of results (avg 8.0%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$225.00	Aug 21	12.10	12.55	$12.33	3.6%	4	0.50	976
$210.00	Aug 21	19.55	20.90	$20.23	6.7%	2	0.68	624
$215.00	Aug 21	16.35	17.80	$17.08	8.5%	--	0.62	1.4K
$210.00	Aug 14	18.55	20.20	$19.38	8.5%	--	0.70	35
$210.00	Aug 7	17.45	19.20	$18.33	9.5%	--	0.71	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 7	8.50	9.05	$8.78	6.3%	1	0.44	38
$232.50	Jul 17	10.55	11.35	$10.95	7.3%	15	0.78	43
$230.00	Jul 17	8.55	9.30	$8.93	8.4%	5	0.71	1.0K
$240.00	Aug 7	20.30	22.15	$21.23	8.7%	--	0.72	67
$240.00	Aug 21	22.30	24.35	$23.33	8.8%	--	0.67	2.1K

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. 105 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	39.05	45.00	$42.03	14.2%	--	1.00	121
$180.00	Jul 17	38.25	44.10	$41.18	14.2%	--	0.99	267
$185.00	Jul 17	33.25	39.15	$36.20	16.3%	--	0.99	3.1K
$190.00	Jul 17	28.25	34.30	$31.28	19.3%	--	0.99	275
$192.50	Jul 17	26.00	32.10	$29.05	21.0%	--	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$255.00	Jul 17	30.75	36.95	$33.85	18.3%	--	1.00	14
$260.00	Jul 17	36.10	41.90	$39.00	14.9%	--	1.00	125
$265.00	Jul 17	41.15	46.90	$44.03	13.1%	--	1.00	57
$250.00	Jul 17	25.80	31.50	$28.65	19.9%	3	0.94	331
$245.00	Jul 17	21.35	27.00	$24.18	23.4%	--	0.93	193

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 4.0K, top 789)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	0.47	0.69	$0.58	37.9%	207	0.10	7.2K
$250.00	Jul 17	0.20	0.25	$0.23	21.7%	145	0.04	11.9K
$225.00	Aug 7	8.70	10.20	$9.45	15.9%	124	0.48	2.0K
$250.00	Aug 21	4.00	4.60	$4.30	14.0%	119	0.24	1.3K
$225.00	Jul 24	5.85	6.90	$6.38	16.5%	118	0.47	372

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	2.70	3.65	$3.18	29.9%	789	0.39	2.4K
$215.00	Jul 17	1.23	1.91	$1.57	43.3%	186	0.23	1.1K
$210.00	Jul 17	0.50	0.70	$0.60	33.3%	135	0.11	856
$210.00	Aug 21	6.25	7.85	$7.05	22.7%	129	0.32	1.6K
$210.00	Aug 14	4.90	7.05	$5.98	36.0%	117	0.30	20

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 55 strikes (avg 38.6%, max 116.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 21	97.8%	45.2%	116.1%	--	462
$185.00	Jul 17	Aug 21	88.3%	44.5%	98.6%	--	3.2K
$265.00	Jul 17	Aug 21	80.9%	45.7%	76.9%	21	3.1K
$190.00	Jul 17	Aug 21	76.4%	45.0%	69.6%	10	465
$252.50	Jul 17	Jul 24	82.4%	51.2%	61.0%	36	107

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 17	Aug 28	97.8%	51.0%	91.6%	2	1.3K
$185.00	Jul 17	Aug 28	88.3%	50.0%	76.5%	2	6.2K
$265.00	Jul 17	Aug 28	80.9%	47.4%	70.6%	--	118
$190.00	Jul 17	Aug 28	76.4%	46.2%	65.4%	24	1.7K
$260.00	Jul 17	Aug 21	75.6%	46.3%	63.5%	--	555

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 163 found (best R:R 30.25, avg 4.30)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$260.00	$265.00	Aug 7	$0.16	$4.84	$0.16	30.25	$260.16
$255.00	$260.00	Jul 31	$0.34	$4.66	$0.34	13.71	$255.34
$240.00	$242.50	Jul 17	$0.18	$2.32	$0.18	12.89	$240.18
$250.00	$255.00	Jul 31	$0.37	$4.63	$0.37	12.51	$250.37
$237.50	$240.00	Jul 17	$0.19	$2.31	$0.19	12.16	$237.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$185.00	$180.00	Aug 14	$0.21	$4.79	$0.21	22.81	$184.79
$190.00	$185.00	Jul 24	$0.23	$4.77	$0.23	20.74	$189.77
$190.00	$185.00	Aug 28	$0.23	$4.77	$0.23	20.74	$189.77
$185.00	$180.00	Aug 7	$0.24	$4.76	$0.24	19.83	$184.76
$195.00	$190.00	Aug 7	$0.26	$4.74	$0.26	18.23	$194.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 49.00, avg 2.13)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$200.00	$205.00	Jul 24	$4.90	$4.90	$0.10	49.00	$204.90
$185.00	$190.00	Aug 21	$4.80	$4.80	$0.20	24.00	$189.80
$190.00	$195.00	Jul 24	$4.70	$4.70	$0.30	15.67	$194.70
$180.00	$185.00	Aug 21	$4.52	$4.52	$0.48	9.42	$184.52
$190.00	$195.00	Jul 31	$4.50	$4.50	$0.50	9.00	$194.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$240.00	Jul 17	$4.85	$4.85	$0.15	32.33	$240.15
$250.00	$245.00	Aug 21	$4.82	$4.82	$0.18	26.78	$245.18
$255.00	$250.00	Aug 21	$4.56	$4.56	$0.44	10.36	$250.44
$250.00	$245.00	Jul 17	$4.47	$4.47	$0.53	8.43	$245.53
$265.00	$260.00	Aug 21	$4.46	$4.46	$0.54	8.26	$260.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.43, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$200.00	Jul 17	Jul 24	$0.08	60.1%	48.9%
$252.50	Jul 17	Jul 24	$0.24	82.4%	51.2%
$257.50	Jul 17	Jul 24	$0.35	76.7%	53.6%
$185.00	Jul 17	Jul 24	$0.45	88.3%	60.7%
$190.00	Jul 17	Jul 24	$0.45	76.4%	60.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$0.19	88.3%	60.7%
$195.00	Jul 17	Jul 24	$0.31	70.0%	50.3%
$190.00	Jul 17	Jul 24	$0.43	76.4%	60.2%
$197.50	Jul 17	Jul 24	$0.58	59.4%	51.4%
$200.00	Jul 17	Jul 24	$0.62	60.1%	48.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.97% of stock, avg 11.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$222.50	Jul 17	$4.65	$4.20	$8.85	$213.65	$231.35	3.97%
$225.00	Jul 17	$3.40	$5.68	$9.08	$215.92	$234.08	4.07%
$220.00	Jul 17	$6.03	$3.18	$9.21	$210.79	$229.21	4.13%
$227.50	Jul 17	$2.65	$7.20	$9.85	$217.65	$237.35	4.42%
$217.50	Jul 17	$7.68	$2.26	$9.94	$207.56	$227.44	4.46%
$230.00	Jul 17	$1.92	$8.93	$10.85	$219.15	$240.85	4.86%
$215.00	Jul 17	$9.45	$1.57	$11.02	$203.98	$226.02	4.94%
$212.50	Jul 17	$11.18	$0.90	$12.08	$200.42	$224.58	5.41%
$232.50	Jul 17	$1.47	$10.95	$12.42	$220.08	$244.92	5.57%
$210.00	Jul 17	$12.50	$0.60	$13.10	$196.90	$223.10	5.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 170 found (cheapest 0.91% of stock, avg 5.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$235.00	$212.50	Jul 17	$1.12	$0.90	$2.02	$210.48	$237.02
$232.50	$212.50	Jul 17	$1.47	$0.90	$2.37	$210.13	$234.87
$235.00	$215.00	Jul 17	$1.12	$1.57	$2.69	$212.31	$237.69
$230.00	$212.50	Jul 17	$1.92	$0.90	$2.82	$209.68	$232.82
$232.50	$215.00	Jul 17	$1.47	$1.57	$3.04	$211.96	$235.54
$235.00	$217.50	Jul 17	$1.12	$2.26	$3.38	$214.12	$238.38
$230.00	$215.00	Jul 17	$1.92	$1.57	$3.49	$211.51	$233.49
$227.50	$212.50	Jul 17	$2.65	$0.90	$3.55	$208.95	$231.05
$232.50	$217.50	Jul 17	$1.47	$2.26	$3.73	$213.77	$236.23
$230.00	$217.50	Jul 17	$1.92	$2.26	$4.18	$213.32	$234.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 276 found (best R:R 21.73, avg credit $3.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
208/210	215/218	Jul 31	$2.39	$0.11	21.73	$207.61	$217.39
210/212	215/218	Jul 24	$2.36	$0.14	16.86	$210.14	$217.36
190/195	200/205	Aug 21	$4.70	$0.30	15.67	$190.30	$204.70
215/220	225/230	Aug 21	$4.68	$0.32	14.62	$215.32	$229.68
200/202	205/208	Jul 17	$2.33	$0.17	13.71	$200.17	$207.33
195/200	210/215	Aug 14	$4.66	$0.34	13.71	$195.34	$214.66
200/205	210/215	Aug 28	$4.61	$0.39	11.82	$200.39	$214.61
185/190	200/205	Aug 21	$4.59	$0.41	11.20	$185.41	$204.59
200/205	210/215	Aug 7	$4.58	$0.42	10.90	$200.42	$214.58
180/185	205/210	Jul 31	$4.56	$0.44	10.36	$180.44	$209.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 139 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Jul 17	$0.06	$4.94	82.33
$250.00	$255.00	$260.00	Aug 14	$0.08	$4.92	61.50
$240.00	$245.00	$250.00	Aug 14	$0.10	$4.90	49.00
$247.50	$250.00	$252.50	Jul 24	$0.06	$2.44	40.67
$240.00	$245.00	$250.00	Aug 7	$0.13	$4.87	37.46

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Aug 28	$0.07	$4.93	70.43
$180.00	$185.00	$190.00	Aug 14	$0.10	$4.90	49.00
$185.00	$190.00	$195.00	Aug 21	$0.11	$4.89	44.45
$187.50	$190.00	$192.50	Jul 17	$0.06	$2.44	40.67
$205.00	$210.00	$215.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 127 found (best net $-1.08, 121 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$235.00	$250.00	1:2	Aug 28	-$1.08	$13.92
$250.00	$260.00	1:2	Aug 28	-$2.51	$7.49
$255.00	$260.00	1:2	Jul 31	-$0.64	$4.36
$260.00	$265.00	1:2	Jul 24	-$0.79	$4.21
$255.00	$260.00	1:2	Aug 7	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$185.00	1:2	Jul 24	-$0.04	$4.96
$190.00	$185.00	1:2	Aug 7	-$0.20	$4.80
$185.00	$180.00	1:2	Aug 7	-$0.35	$4.65
$200.00	$195.00	1:2	Aug 14	-$0.38	$4.62
$185.00	$180.00	1:2	Aug 14	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.42%, avg 1.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$225.00	Aug 21	$12.10	0.50	0.8%	5.42%	6.28%	4	976
$230.00	Aug 28	$10.05	0.45	3.1%	4.50%	7.60%	--	83
$225.00	Aug 14	$9.90	0.49	0.8%	4.44%	5.29%	--	234
$230.00	Aug 21	$9.25	0.44	3.1%	4.15%	7.24%	24	993
$225.00	Aug 7	$8.70	0.48	0.8%	3.90%	4.75%	124	2.0K
$235.00	Aug 28	$8.10	0.40	5.3%	3.63%	8.96%	--	81
$230.00	Aug 14	$7.80	0.43	3.1%	3.50%	6.59%	10	429
$235.00	Aug 21	$7.40	0.38	5.3%	3.32%	8.65%	5	361
$225.00	Jul 31	$7.25	0.48	0.8%	3.25%	4.10%	5	369
$230.00	Aug 7	$6.65	0.41	3.1%	2.98%	6.07%	1	578

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 3,425

Total Puts 2,550

Put/Call Ratio 0.74

Net Difference 875

Prior's Put/Call Breakdown

Total Calls 12,918

Total Puts 7,568

Put/Call Ratio 0.59

Net Difference 5,350

Prior 7-Day Put/Call Summary

Total Calls 189,855

Total Puts 159,909

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