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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251114C00230000 | 10/13 3:34 PM | 230.00 | 110.15 | 93.45 | 102.4 | 0.00 | 0.00% | 0 | 3 | 125.98% | Yes |
| ADBE251114C00235000 | 10/14 12:20 PM | 235.00 | 104.37 | 88.4 | 97.05 | 0.00 | 0.00% | 0 | 3 | 111.23% | Yes |
| ADBE251114C00275000 | 10/14 9:48 AM | 275.00 | 60.47 | 51.1 | 55.8 | 0.00 | 0.00% | 0 | 2 | 79.83% | Yes |
| ADBE251114C00280000 | 11/3 11:40 AM | 280.00 | 55.11 | 44 | 52 | 0.00 | 0.00% | 7 | 11 | 65.19% | Yes |
| ADBE251114C00285000 | 11/6 3:16 PM | 285.00 | 43.57 | 40.95 | 46.1 | -7.74 | -15.08% | 4 | 2 | 67.82% | Yes |
| ADBE251114C00290000 | 10/15 2:56 PM | 290.00 | 43.58 | 34 | 42.25 | 0.00 | 0.00% | 0 | 1 | 55.32% | Yes |
| ADBE251114C00295000 | 10/30 1:30 PM | 295.00 | 46.85 | 32.55 | 36.55 | 0.00 | 0.00% | 3 | 3 | 65.70% | Yes |
| ADBE251114C00300000 | 10/29 3:23 PM | 300.00 | 41.00 | 26 | 31.25 | 0.00 | 0.00% | 1 | 11 | 72.12% | Yes |
| ADBE251114C00305000 | 10/29 12:50 PM | 305.00 | 39.50 | 21.55 | 26.5 | 0.00 | 0.00% | 1 | 1 | 65.41% | Yes |
| ADBE251114C00310000 | 11/4 1:09 PM | 310.00 | 24.66 | 18.2 | 22.5 | 0.00 | 0.00% | 20 | 10 | 63.05% | Yes |
| ADBE251114C00315000 | 11/6 1:24 PM | 315.00 | 13.99 | 14.55 | 16.65 | -6.25 | -30.88% | 1003 | 2 | 48.43% | Yes |
| ADBE251114C00320000 | 11/6 12:58 PM | 320.00 | 10.40 | 10.8 | 11.9 | -8.60 | -45.26% | 6 | 6 | 40.14% | Yes |
| ADBE251114C00325000 | 11/6 1:58 PM | 325.00 | 8.00 | 8.05 | 8.75 | -5.00 | -38.46% | 47 | 39 | 39.03% | Yes |
| ADBE251114C00330000 | 11/6 3:45 PM | 330.00 | 6.20 | 5.45 | 6.15 | -4.61 | -42.65% | 93 | 28 | 38.12% | No |
| ADBE251114C00332500 | 11/6 3:16 PM | 332.50 | 5.55 | 4.45 | 5.15 | -2.45 | -30.62% | 11 | 15 | 38.20% | No |
| ADBE251114C00335000 | 11/6 3:42 PM | 335.00 | 4.46 | 3.6 | 4.15 | -3.34 | -42.82% | 319 | 231 | 37.59% | No |
| ADBE251114C00337500 | 11/6 3:56 PM | 337.50 | 3.30 | 3 | 3.4 | -3.38 | -50.60% | 58 | 97 | 37.66% | No |
| ADBE251114C00340000 | 11/6 3:43 PM | 340.00 | 2.90 | 2.45 | 2.81 | -2.95 | -50.43% | 622 | 275 | 38.05% | No |
| ADBE251114C00342500 | 11/6 3:13 PM | 342.50 | 2.50 | 1.92 | 2.4 | -1.90 | -43.18% | 69 | 139 | 39.06% | No |
| ADBE251114C00345000 | 11/6 3:47 PM | 345.00 | 1.56 | 1.57 | 1.91 | -2.44 | -61.00% | 106 | 275 | 38.97% | No |
| ADBE251114C00347500 | 11/6 3:24 PM | 347.50 | 1.65 | 1.23 | 1.56 | -1.46 | -46.95% | 81 | 78 | 39.36% | No |
| ADBE251114C00350000 | 11/6 3:55 PM | 350.00 | 1.10 | 0.82 | 1.27 | -1.38 | -55.65% | 188 | 1169 | 39.75% | No |
| ADBE251114C00352500 | 11/6 3:41 PM | 352.50 | 1.05 | 0.74 | 1.12 | -0.72 | -40.68% | 8 | 50 | 41.09% | No |
| ADBE251114C00355000 | 11/6 3:30 PM | 355.00 | 0.89 | 0.56 | 0.98 | -0.72 | -44.72% | 33 | 229 | 42.26% | No |
| ADBE251114C00357500 | 11/6 2:57 PM | 357.50 | 0.73 | 0.53 | 0.84 | -0.57 | -43.85% | 40 | 189 | 43.16% | No |
| ADBE251114C00360000 | 11/6 3:38 PM | 360.00 | 0.59 | 0.5 | 0.69 | -0.60 | -50.42% | 199 | 439 | 43.60% | No |
| ADBE251114C00362500 | 11/6 12:47 PM | 362.50 | 0.51 | 0.41 | 0.52 | -0.39 | -43.33% | 16 | 121 | 43.21% | No |
| ADBE251114C00365000 | 11/6 3:45 PM | 365.00 | 0.46 | 0.26 | 0.54 | -0.38 | -45.24% | 96 | 240 | 45.85% | No |
| ADBE251114C00367500 | 11/5 12:51 PM | 367.50 | 0.57 | 0.17 | 1.5 | 0.00 | 0.00% | 7 | 36 | 52.86% | No |
| ADBE251114C00370000 | 11/6 3:01 PM | 370.00 | 0.43 | 0.18 | 0.77 | -0.22 | -33.85% | 77 | 134 | 54.20% | No |
| ADBE251114C00375000 | 11/6 3:59 PM | 375.00 | 0.37 | 0.08 | 0.37 | -0.09 | -19.57% | 1 | 102 | 50.83% | No |
| ADBE251114C00380000 | 11/6 11:38 AM | 380.00 | 0.20 | 0.01 | 0.97 | -0.10 | -33.33% | 1 | 254 | 57.67% | No |
| ADBE251114C00385000 | 11/6 3:19 PM | 385.00 | 0.16 | 0.01 | 0.34 | -0.15 | -48.39% | 1 | 96 | 52.05% | No |
| ADBE251114C00390000 | 11/6 9:35 AM | 390.00 | 0.24 | 0 | 0.33 | 0.00 | 0.00% | 1 | 121 | 55.08% | No |
| ADBE251114C00395000 | 10/31 3:51 PM | 395.00 | 0.25 | 0 | 0.95 | 0.00 | 0.00% | 6 | 43 | 68.99% | No |
| ADBE251114C00400000 | 11/6 11:41 AM | 400.00 | 0.05 | 0 | 0.22 | -0.05 | -50.00% | 30 | 145 | 58.50% | No |
| ADBE251114C00405000 | 11/6 2:13 PM | 405.00 | 0.01 | 0 | 0.24 | -0.24 | -96.00% | 5 | 38 | 62.31% | No |
| ADBE251114C00410000 | 11/6 9:43 AM | 410.00 | 0.04 | 0 | 0.25 | -0.11 | -73.33% | 20 | 27 | 65.72% | No |
| ADBE251114C00415000 | 11/4 10:34 AM | 415.00 | 0.12 | 0 | 1.5 | 0.00 | 0.00% | 24 | 24 | 90.33% | No |
| ADBE251114C00420000 | 11/6 10:43 AM | 420.00 | 0.01 | 0.01 | 0.4 | -0.07 | -87.50% | 24 | 31 | 76.56% | No |
| ADBE251114C00425000 | 10/21 1:06 PM | 425.00 | 0.62 | 0 | 0.5 | 0.00 | 0.00% | 0 | 1 | 81.84% | No |
| ADBE251114C00485000 | 11/4 12:56 PM | 485.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 11 | 81 | 103.52% | No |
| ADBE251114C00490000 | 10/31 3:07 PM | 490.00 | 0.01 | 0 | 4.2 | 0.00 | 0.00% | 20 | 20 | 166.60% | No |
| ADBE251114C00495000 | 10/31 3:07 PM | 495.00 | 0.01 | 0 | 4.25 | 0.00 | 0.00% | 20 | 20 | 170.19% | No |
| ADBE251114C00500000 | 10/31 3:07 PM | 500.00 | 0.01 | 0 | 4.25 | 0.00 | 0.00% | 20 | 20 | 173.32% | No |
| ADBE251114C00505000 | 11/6 3:40 PM | 505.00 | 1.01 | 0.01 | 4.05 | 1.00 | 101.01% | 5 | 20 | 174.80% | No |
| ADBE251114C00510000 | 11/3 3:04 PM | 510.00 | 0.15 | 0 | 0.2 | 0.00 | 0.00% | 10 | 257 | 115.04% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251114P00230000 | 11/3 10:46 AM | 230.00 | 0.24 | 0 | 0.07 | 0.00 | 0.00% | 1 | 4 | 87.50% | No |
| ADBE251114P00235000 | 10/13 3:34 PM | 235.00 | 0.33 | 0 | 4.3 | 0.00 | 0.00% | 3 | 13 | 155.79% | No |
| ADBE251114P00240000 | 11/6 9:39 AM | 240.00 | 0.33 | 0 | 4.3 | 0.22 | 200.00% | 2 | 2 | 147.80% | No |
| ADBE251114P00270000 | 11/5 2:44 PM | 270.00 | 0.15 | 0 | 0.81 | 0.00 | 0.00% | 25 | 37 | 70.80% | No |
| ADBE251114P00275000 | 11/5 2:44 PM | 275.00 | 0.06 | 0 | 1.06 | 0.00 | 0.00% | 24 | 41 | 68.46% | No |
| ADBE251114P00280000 | 11/6 9:33 AM | 280.00 | 0.10 | 0 | 0.42 | -0.10 | -50.00% | 3 | 18 | 53.13% | No |
| ADBE251114P00285000 | 11/6 2:06 PM | 285.00 | 0.13 | 0.01 | 0.2 | 0.01 | 8.33% | 3 | 13 | 47.61% | No |
| ADBE251114P00290000 | 11/6 1:07 PM | 290.00 | 0.24 | 0.09 | 0.2 | 0.14 | 140.00% | 32 | 48 | 42.48% | No |
| ADBE251114P00295000 | 11/6 3:18 PM | 295.00 | 0.11 | 0.1 | 0.38 | -0.07 | -38.89% | 21 | 125 | 42.09% | No |
| ADBE251114P00300000 | 11/6 3:54 PM | 300.00 | 0.48 | 0.44 | 0.52 | 0.07 | 17.07% | 420 | 135 | 39.06% | No |
| ADBE251114P00305000 | 11/6 3:43 PM | 305.00 | 0.78 | 0.71 | 0.88 | 0.41 | 110.81% | 52 | 174 | 37.94% | No |
| ADBE251114P00310000 | 11/6 3:58 PM | 310.00 | 1.35 | 1.2 | 1.41 | 0.63 | 87.50% | 145 | 314 | 36.48% | No |
| ADBE251114P00315000 | 11/6 3:58 PM | 315.00 | 2.08 | 2.01 | 2.35 | 0.91 | 77.78% | 1433 | 518 | 35.95% | No |
| ADBE251114P00320000 | 11/6 3:59 PM | 320.00 | 3.55 | 3.1 | 3.65 | 1.75 | 97.22% | 191 | 596 | 35.02% | No |
| ADBE251114P00325000 | 11/6 3:50 PM | 325.00 | 5.23 | 5 | 5.6 | 2.31 | 79.11% | 467 | 378 | 34.84% | No |
| ADBE251114P00330000 | 11/6 3:53 PM | 330.00 | 7.42 | 7.55 | 8.15 | 3.26 | 78.37% | 245 | 591 | 34.74% | Yes |
| ADBE251114P00332500 | 11/6 3:42 PM | 332.50 | 8.28 | 9 | 9.9 | 2.53 | 44.00% | 156 | 194 | 36.07% | Yes |
| ADBE251114P00335000 | 11/6 3:25 PM | 335.00 | 9.60 | 10.6 | 11.3 | 2.93 | 43.93% | 52 | 373 | 34.78% | Yes |
| ADBE251114P00337500 | 11/6 3:12 PM | 337.50 | 11.30 | 12.45 | 13.6 | 2.37 | 26.54% | 23 | 69 | 37.96% | Yes |
| ADBE251114P00340000 | 11/6 3:24 PM | 340.00 | 13.45 | 14 | 15.5 | 3.70 | 37.95% | 25 | 238 | 38.32% | Yes |
| ADBE251114P00342500 | 11/6 3:44 PM | 342.50 | 15.04 | 14.9 | 17.35 | 3.35 | 28.66% | 37 | 119 | 37.67% | Yes |
| ADBE251114P00345000 | 11/6 11:33 AM | 345.00 | 19.52 | 16.25 | 22.65 | 7.09 | 57.04% | 4 | 150 | 59.38% | Yes |
| ADBE251114P00347500 | 11/6 1:24 PM | 347.50 | 22.76 | 18.35 | 23.4 | 6.85 | 43.05% | 2 | 25 | 51.98% | Yes |
| ADBE251114P00350000 | 11/6 3:41 PM | 350.00 | 21.83 | 20.95 | 25 | 2.69 | 14.05% | 20 | 88 | 48.88% | Yes |
| ADBE251114P00352500 | 11/6 11:32 AM | 352.50 | 22.70 | 22.9 | 27.75 | 1.23 | 5.73% | 2 | 12 | 54.02% | Yes |
| ADBE251114P00355000 | 11/6 1:05 PM | 355.00 | 30.30 | 24.5 | 29.95 | 6.94 | 29.71% | 3 | 31 | 54.76% | Yes |
| ADBE251114P00357500 | 11/4 10:47 AM | 357.50 | 19.95 | 27.1 | 31.85 | 0.00 | 0.00% | 2 | 12 | 52.45% | Yes |
| ADBE251114P00360000 | 11/6 3:19 PM | 360.00 | 30.85 | 29.8 | 37 | 3.56 | 13.05% | 25 | 138 | 76.49% | Yes |
| ADBE251114P00365000 | 11/6 12:21 PM | 365.00 | 36.40 | 34.95 | 39.15 | 4.94 | 15.70% | 1 | 11 | 58.59% | Yes |
| ADBE251114P00370000 | 11/4 10:00 AM | 370.00 | 34.93 | 39.7 | 46 | 0.00 | 0.00% | 1 | 7 | 81.13% | Yes |
| ADBE251114P00375000 | 11/3 1:13 PM | 375.00 | 38.50 | 43.4 | 51.95 | 0.00 | 0.00% | 1 | 10 | 94.47% | Yes |
| ADBE251114P00380000 | 10/31 2:40 PM | 380.00 | 42.23 | 49.05 | 56.7 | 0.00 | 0.00% | 1 | 0 | 50.49% | Yes |
| ADBE251114P00385000 | 10/30 10:24 AM | 385.00 | 43.23 | 53.75 | 58.2 | 0.00 | 0.00% | 0 | 4 | 63.04% | Yes |
| ADBE251114P00390000 | 10/16 3:46 PM | 390.00 | 62.73 | 58.95 | 65.75 | 0.00 | 0.00% | 1 | 0 | 100.32% | Yes |
| ADBE251114P00395000 | 10/8 12:49 PM | 395.00 | 47.00 | 63.75 | 72.45 | 0.00 | 0.00% | 0 | 1 | 68.36% | Yes |
| ADBE251114P00410000 | 10/21 1:40 PM | 410.00 | 53.00 | 78.4 | 85.45 | 0.00 | 0.00% | 0 | 0 | 116.10% | Yes |
