Explore strikes, OI, IV and strategy data for ADBE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251107C00230000 | 10/29 2:41 PM | 230.00 | 109.77 | 93.3 | 100.55 | 0.00 | 0.00% | 1 | 1 | 511.62% | Yes |
| ADBE251107C00275000 | 10/21 10:01 AM | 275.00 | 72.00 | 51.7 | 56.2 | 0.00 | 0.00% | 1 | 2 | 247.36% | Yes |
| ADBE251107C00280000 | 11/6 9:31 AM | 280.00 | 49.70 | 46.7 | 50.35 | -5.85 | -10.53% | 2 | 20 | 210.55% | Yes |
| ADBE251107C00285000 | 11/6 9:31 AM | 285.00 | 44.71 | 38.45 | 46.7 | -5.92 | -11.69% | 2 | 8 | 137.31% | Yes |
| ADBE251107C00290000 | 10/14 9:48 AM | 290.00 | 46.09 | 36.95 | 41.1 | 0.00 | 0.00% | 0 | 2 | 190.67% | Yes |
| ADBE251107C00295000 | 11/3 2:26 PM | 295.00 | 42.40 | 31.95 | 35.9 | 0.00 | 0.00% | 2 | 3 | 167.68% | Yes |
| ADBE251107C00300000 | 11/6 3:16 PM | 300.00 | 28.27 | 25.85 | 30.9 | -3.73 | -11.66% | 4 | 15 | 130.57% | Yes |
| ADBE251107C00305000 | 10/17 2:20 PM | 305.00 | 30.08 | 20.95 | 25.65 | 0.00 | 0.00% | 5 | 11 | 109.57% | Yes |
| ADBE251107C00310000 | 11/6 3:12 PM | 310.00 | 20.00 | 14.7 | 21.7 | -11.00 | -35.48% | 4 | 9 | 87.89% | Yes |
| ADBE251107C00315000 | 11/5 3:01 PM | 315.00 | 18.67 | 11 | 15.75 | 0.00 | 0.00% | 2 | 2 | 73.39% | Yes |
| ADBE251107C00320000 | 11/6 3:31 PM | 320.00 | 9.62 | 7.6 | 10.3 | -4.07 | -29.73% | 54 | 41 | 63.87% | Yes |
| ADBE251107C00325000 | 11/6 3:59 PM | 325.00 | 4.00 | 3.85 | 4.55 | -5.50 | -57.89% | 395 | 70 | 47.58% | Yes |
| ADBE251107C00327500 | 11/6 3:47 PM | 327.50 | 2.67 | 2.48 | 2.88 | -5.58 | -67.64% | 180 | 73 | 43.21% | No |
| ADBE251107C00330000 | 11/6 3:58 PM | 330.00 | 1.58 | 1.51 | 1.75 | -5.92 | -78.93% | 1181 | 150 | 42.02% | No |
| ADBE251107C00332500 | 11/6 3:58 PM | 332.50 | 1.02 | 0.82 | 1.06 | -4.78 | -82.41% | 408 | 129 | 42.77% | No |
| ADBE251107C00335000 | 11/6 3:53 PM | 335.00 | 0.59 | 0.45 | 0.71 | -3.51 | -85.61% | 311 | 273 | 45.85% | No |
| ADBE251107C00337500 | 11/6 3:53 PM | 337.50 | 0.30 | 0.25 | 0.36 | -2.79 | -90.29% | 465 | 323 | 45.02% | No |
| ADBE251107C00340000 | 11/6 3:58 PM | 340.00 | 0.17 | 0.14 | 0.23 | -2.08 | -92.44% | 518 | 779 | 47.56% | No |
| ADBE251107C00342500 | 11/6 3:57 PM | 342.50 | 0.11 | 0.05 | 0.15 | -1.34 | -92.41% | 430 | 839 | 50.00% | No |
| ADBE251107C00345000 | 11/6 3:52 PM | 345.00 | 0.10 | 0.01 | 0.14 | -0.85 | -89.47% | 309 | 720 | 50.20% | No |
| ADBE251107C00347500 | 11/6 3:38 PM | 347.50 | 0.09 | 0.05 | 0.15 | -0.56 | -86.15% | 65 | 381 | 58.59% | No |
| ADBE251107C00350000 | 11/6 3:57 PM | 350.00 | 0.06 | 0.05 | 0.15 | -0.39 | -86.67% | 280 | 785 | 64.26% | No |
| ADBE251107C00352500 | 11/6 3:56 PM | 352.50 | 0.08 | 0.05 | 0.13 | -0.24 | -75.00% | 357 | 405 | 68.95% | No |
| ADBE251107C00355000 | 11/6 3:56 PM | 355.00 | 0.10 | 0.04 | 0.1 | -0.14 | -58.33% | 146 | 574 | 71.68% | No |
| ADBE251107C00357500 | 11/6 12:48 PM | 357.50 | 0.06 | 0.02 | 0.16 | -0.16 | -72.73% | 9 | 254 | 79.69% | No |
| ADBE251107C00360000 | 11/6 3:45 PM | 360.00 | 0.04 | 0.02 | 0.05 | -0.09 | -69.23% | 163 | 1495 | 75.00% | No |
| ADBE251107C00362500 | 11/6 3:57 PM | 362.50 | 0.06 | 0.01 | 0.1 | -0.10 | -62.50% | 11 | 182 | 84.38% | No |
| ADBE251107C00365000 | 11/6 3:47 PM | 365.00 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 351 | 905 | 85.94% | No |
| ADBE251107C00367500 | 11/6 11:37 AM | 367.50 | 0.06 | 0 | 0.67 | -0.02 | -25.00% | 18 | 693 | 123.93% | No |
| ADBE251107C00370000 | 11/6 3:58 PM | 370.00 | 0.11 | 0.01 | 0.2 | 0.04 | 57.14% | 641 | 1264 | 107.81% | No |
| ADBE251107C00372500 | 11/4 11:38 AM | 372.50 | 0.15 | 0 | 1.1 | 0.00 | 0.00% | 1 | 461 | 148.83% | No |
| ADBE251107C00375000 | 11/6 3:26 PM | 375.00 | 0.04 | 0 | 0.09 | -0.02 | -33.33% | 38 | 483 | 105.86% | No |
| ADBE251107C00377500 | 11/6 3:26 PM | 377.50 | 0.01 | 0 | 0.07 | -0.09 | -90.00% | 20 | 66 | 107.03% | No |
| ADBE251107C00380000 | 11/6 3:21 PM | 380.00 | 0.01 | 0 | 0.06 | -0.03 | -75.00% | 59 | 633 | 109.38% | No |
| ADBE251107C00382500 | 11/6 9:41 AM | 382.50 | 0.01 | 0 | 0.59 | -0.23 | -95.83% | 20 | 54 | 154.49% | No |
| ADBE251107C00385000 | 11/6 3:29 PM | 385.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 9 | 409 | 113.28% | No |
| ADBE251107C00390000 | 11/6 12:20 PM | 390.00 | 0.04 | 0 | 0.07 | -0.04 | -50.00% | 7 | 2235 | 128.91% | No |
| ADBE251107C00392500 | 11/5 10:56 AM | 392.50 | 0.01 | 0 | 1.7 | 0.00 | 0.00% | 20 | 30 | 212.11% | No |
| ADBE251107C00395000 | 11/6 3:58 PM | 395.00 | 0.10 | 0 | 0.21 | 0.09 | 900.00% | 5 | 107 | 155.47% | No |
| ADBE251107C00400000 | 11/6 3:56 PM | 400.00 | 0.03 | 0 | 0.33 | 0.02 | 200.00% | 8 | 286 | 174.61% | No |
| ADBE251107C00405000 | 11/3 9:30 AM | 405.00 | 0.01 | 0 | 2 | 0.00 | 0.00% | 20 | 123 | 248.14% | No |
| ADBE251107C00410000 | 11/5 12:35 PM | 410.00 | 0.01 | 0 | 0.51 | 0.00 | 0.00% | 1 | 42 | 204.88% | No |
| ADBE251107C00415000 | 11/4 10:09 AM | 415.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 20 | 130 | 186.72% | No |
| ADBE251107C00420000 | 11/6 11:21 AM | 420.00 | 0.01 | 0 | 2.24 | 0.00 | 0.00% | 1 | 27 | 286.91% | No |
| ADBE251107C00425000 | 11/6 11:22 AM | 425.00 | 0.99 | 0 | 2.78 | 0.98 | 9800.01% | 2 | 4 | 310.74% | No |
| ADBE251107C00435000 | 11/6 12:34 PM | 435.00 | 0.99 | 0 | 1.06 | -0.01 | -1.00% | 2 | 1 | 278.32% | No |
| ADBE251107C00440000 | 11/6 12:35 PM | 440.00 | 0.01 | 0 | 2.39 | -0.04 | -80.00% | 3 | 10 | 331.84% | No |
| ADBE251107C00445000 | 11/3 10:06 AM | 445.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 53 | 53 | 204.69% | No |
| ADBE251107C00450000 | 11/6 12:37 PM | 450.00 | 0.99 | 0 | 0.41 | 0.04 | 4.21% | 6 | 14 | 266.21% | No |
| ADBE251107C00455000 | 11/6 12:37 PM | 455.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 6 | 190.62% | No |
| ADBE251107C00480000 | 11/4 9:38 AM | 480.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 1 | 47 | 289.06% | No |
| ADBE251107C00495000 | 11/6 3:31 PM | 495.00 | 0.01 | 0 | 4.3 | 0.00 | 0.00% | 12 | 15 | 482.52% | No |
| ADBE251107C00500000 | 11/6 3:04 PM | 500.00 | 0.80 | 0 | 0.88 | -0.19 | -19.19% | 5 | 7 | 375.59% | No |
| ADBE251107C00505000 | 11/6 1:13 PM | 505.00 | 0.99 | 0 | 1.45 | 0.98 | 9800.01% | 1 | 20 | 412.31% | No |
| ADBE251107C00510000 | 11/6 1:15 PM | 510.00 | 0.99 | 0 | 1.22 | 0.98 | 9800.01% | 3 | 15 | 408.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251107P00230000 | 11/6 10:36 AM | 230.00 | 0.15 | 0 | 0.11 | 0.00 | 0.00% | 1 | 11 | 259.38% | No |
| ADBE251107P00235000 | 11/6 10:59 AM | 235.00 | 0.33 | 0 | 4.3 | 0.26 | 371.43% | 2 | 17 | 440.63% | No |
| ADBE251107P00240000 | 11/6 10:59 AM | 240.00 | 0.34 | 0 | 4.3 | 0.11 | 47.83% | 2 | 11 | 418.07% | No |
| ADBE251107P00245000 | 11/4 1:19 PM | 245.00 | 0.15 | 0 | 2.97 | 0.00 | 0.00% | 1 | 2 | 363.09% | No |
| ADBE251107P00250000 | 10/31 2:10 PM | 250.00 | 2.15 | 0 | 2.17 | 0.00 | 0.00% | 3 | 8 | 319.92% | No |
| ADBE251107P00255000 | 11/3 12:04 PM | 255.00 | 0.16 | 0 | 1 | 0.00 | 0.00% | 1 | 1 | 258.79% | No |
| ADBE251107P00260000 | 11/3 10:09 AM | 260.00 | 0.01 | 0 | 0.47 | 0.00 | 0.00% | 2 | 7 | 213.67% | No |
| ADBE251107P00265000 | 10/29 11:30 AM | 265.00 | 0.28 | 0 | 0.16 | 0.00 | 0.00% | 1 | 5 | 171.09% | No |
| ADBE251107P00270000 | 11/6 9:35 AM | 270.00 | 0.25 | 0 | 0.33 | 0.21 | 525.00% | 2 | 13 | 173.44% | No |
| ADBE251107P00275000 | 11/6 12:04 PM | 275.00 | 0.05 | 0 | 0.25 | 0.02 | 66.67% | 3 | 11 | 152.73% | No |
| ADBE251107P00280000 | 11/3 10:29 AM | 280.00 | 0.32 | 0 | 0.35 | 0.00 | 0.00% | 2 | 19 | 146.09% | No |
| ADBE251107P00285000 | 11/6 10:53 AM | 285.00 | 0.24 | 0 | 0.48 | -0.45 | -65.22% | 3 | 37 | 138.67% | No |
| ADBE251107P00290000 | 11/6 10:53 AM | 290.00 | 0.28 | 0 | 0.32 | 0.22 | 366.67% | 6 | 130 | 116.02% | No |
| ADBE251107P00292500 | 11/4 9:30 AM | 292.50 | 0.13 | 0 | 0.42 | 0.00 | 0.00% | 1 | 2 | 113.87% | No |
| ADBE251107P00295000 | 11/6 10:29 AM | 295.00 | 0.10 | 0 | 0.18 | 0.04 | 66.67% | 32 | 85 | 93.36% | No |
| ADBE251107P00297500 | 11/6 10:29 AM | 297.50 | 0.12 | 0 | 0.29 | 0.05 | 71.43% | 32 | 2 | 93.36% | No |
| ADBE251107P00300000 | 11/6 3:58 PM | 300.00 | 0.06 | 0 | 0.12 | -0.05 | -45.45% | 19 | 410 | 75.78% | No |
| ADBE251107P00302500 | 11/6 3:26 PM | 302.50 | 0.12 | 0 | 0.19 | 0.11 | 1100.00% | 6 | 6 | 74.22% | No |
| ADBE251107P00305000 | 11/6 3:12 PM | 305.00 | 0.08 | 0.02 | 0.12 | -0.04 | -33.33% | 40 | 415 | 64.45% | No |
| ADBE251107P00307500 | 11/6 12:03 PM | 307.50 | 0.16 | 0 | 0.15 | 0.06 | 60.00% | 22 | 33 | 58.59% | No |
| ADBE251107P00310000 | 11/6 1:16 PM | 310.00 | 0.13 | 0 | 0.3 | 0.00 | 0.00% | 143 | 952 | 58.79% | No |
| ADBE251107P00312500 | 11/6 3:58 PM | 312.50 | 0.07 | 0.01 | 0.1 | -0.20 | -74.07% | 6 | 51 | 47.85% | No |
| ADBE251107P00315000 | 11/6 3:58 PM | 315.00 | 0.15 | 0.05 | 0.17 | -0.02 | -11.76% | 121 | 1064 | 45.41% | No |
| ADBE251107P00317500 | 11/6 3:59 PM | 317.50 | 0.24 | 0.18 | 0.25 | 0.03 | 14.29% | 107 | 319 | 41.41% | No |
| ADBE251107P00320000 | 11/6 3:59 PM | 320.00 | 0.46 | 0.38 | 0.47 | 0.12 | 35.29% | 494 | 507 | 39.75% | No |
| ADBE251107P00322500 | 11/6 3:59 PM | 322.50 | 0.82 | 0.69 | 0.96 | 0.39 | 90.70% | 214 | 217 | 40.19% | No |
| ADBE251107P00325000 | 11/6 3:59 PM | 325.00 | 1.60 | 1.3 | 1.69 | 0.97 | 153.97% | 1515 | 1188 | 39.70% | No |
| ADBE251107P00327500 | 11/6 3:56 PM | 327.50 | 2.33 | 2.29 | 2.73 | 1.31 | 128.43% | 198 | 862 | 38.82% | Yes |
| ADBE251107P00330000 | 11/6 3:59 PM | 330.00 | 4.24 | 3.6 | 4.25 | 2.69 | 173.55% | 753 | 826 | 39.67% | Yes |
| ADBE251107P00332500 | 11/6 3:57 PM | 332.50 | 5.54 | 5.1 | 6.5 | 3.54 | 177.00% | 218 | 672 | 48.00% | Yes |
| ADBE251107P00335000 | 11/6 3:42 PM | 335.00 | 7.89 | 7.35 | 8.6 | 4.73 | 149.68% | 197 | 721 | 51.07% | Yes |
| ADBE251107P00337500 | 11/6 3:12 PM | 337.50 | 10.45 | 9.25 | 11.95 | 5.75 | 122.34% | 33 | 373 | 78.27% | Yes |
| ADBE251107P00340000 | 11/6 3:55 PM | 340.00 | 12.28 | 11.2 | 13.95 | 5.36 | 77.46% | 89 | 961 | 78.08% | Yes |
| ADBE251107P00342500 | 11/6 3:44 PM | 342.50 | 14.67 | 11.25 | 17.3 | 6.15 | 72.18% | 12 | 90 | 105.57% | Yes |
| ADBE251107P00345000 | 11/6 3:22 PM | 345.00 | 16.08 | 15.35 | 21.1 | 5.88 | 57.65% | 44 | 374 | 75.73% | Yes |
| ADBE251107P00347500 | 11/6 2:17 PM | 347.50 | 21.34 | 16 | 22.8 | 6.64 | 45.17% | 9 | 62 | 135.16% | Yes |
| ADBE251107P00350000 | 11/6 3:11 PM | 350.00 | 21.00 | 19.4 | 24.25 | 4.82 | 29.79% | 55 | 509 | 120.95% | Yes |
| ADBE251107P00352500 | 11/6 12:47 PM | 352.50 | 25.90 | 22 | 27 | 5.48 | 26.84% | 1 | 56 | 135.64% | Yes |
| ADBE251107P00355000 | 11/6 2:44 PM | 355.00 | 28.04 | 24.65 | 28.85 | 6.72 | 31.52% | 11 | 118 | 126.42% | Yes |
| ADBE251107P00357500 | 11/6 3:08 PM | 357.50 | 29.31 | 26.9 | 32.9 | 8.45 | 40.51% | 16 | 63 | 173.78% | Yes |
| ADBE251107P00360000 | 11/6 10:51 AM | 360.00 | 32.73 | 28.4 | 34.8 | 6.18 | 23.28% | 16 | 208 | 168.07% | Yes |
| ADBE251107P00362500 | 11/6 3:16 PM | 362.50 | 32.26 | 32.25 | 36.25 | 2.76 | 9.36% | 4300 | 497 | 145.61% | Yes |
| ADBE251107P00365000 | 11/6 3:16 PM | 365.00 | 38.40 | 33.4 | 41.6 | 7.44 | 24.03% | 70 | 8 | 225.98% | Yes |
| ADBE251107P00370000 | 11/6 3:16 PM | 370.00 | 43.30 | 38.85 | 43.3 | 12.44 | 40.31% | 31 | 4 | 147.75% | Yes |
| ADBE251107P00372500 | 11/3 1:13 PM | 372.50 | 37.35 | 40.65 | 48.2 | 0.00 | 0.00% | 1 | 0 | 230.32% | Yes |
| ADBE251107P00375000 | 11/6 3:16 PM | 375.00 | 48.75 | 43.4 | 51.45 | 12.70 | 35.23% | 30 | 3 | 255.96% | Yes |
| ADBE251107P00380000 | 10/14 3:49 PM | 380.00 | 43.48 | 48.4 | 56.25 | 0.00 | 0.00% | 1 | 0 | 266.94% | Yes |
| ADBE251107P00385000 | 10/15 11:12 AM | 385.00 | 51.11 | 53.7 | 60 | 0.00 | 0.00% | 0 | 0 | 248.58% | Yes |
| ADBE251107P00390000 | 10/23 11:17 AM | 390.00 | 40.90 | 58.45 | 65.85 | 0.00 | 0.00% | 0 | 0 | 286.38% | Yes |
| ADBE251107P00395000 | 10/21 1:38 PM | 395.00 | 40.23 | 63.4 | 70.2 | 0.00 | 0.00% | 2 | 0 | 281.84% | Yes |
| ADBE251107P00400000 | 11/4 12:55 PM | 400.00 | 66.00 | 68.05 | 73.6 | 0.00 | 0.00% | 1 | 0 | 234.38% | Yes |
| ADBE251107P00425000 | 10/9 10:00 AM | 425.00 | 75.90 | 93.4 | 100.15 | 0.00 | 0.00% | 1 | 0 | 354.79% | Yes |
| ADBE251107P00460000 | 10/7 10:05 AM | 460.00 | 110.50 | 128.4 | 135.75 | 0.00 | 0.00% | 0 | 0 | 452.73% | Yes |
| ADBE251107P00505000 | 10/30 10:12 AM | 505.00 | 163.12 | 173.4 | 180.4 | 0.00 | 0.00% | 0 | 0 | 526.32% | Yes |
| ADBE251107P00510000 | 10/30 10:12 AM | 510.00 | 168.11 | 178.25 | 185 | 0.00 | 0.00% | 0 | 0 | 517.87% | Yes |
