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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251128C00250000 | 10/29 9:58 AM | 250.00 | 95.00 | 74 | 82.85 | 0.00 | 0.00% | 1 | 2 | 68.07% | Yes |
| ADBE251128C00265000 | 10/29 12:42 PM | 265.00 | 78.45 | 59.8 | 67.6 | 0.00 | 0.00% | 2 | 4 | 58.79% | Yes |
| ADBE251128C00270000 | 10/31 11:52 AM | 270.00 | 69.32 | 54.2 | 63 | 0.00 | 0.00% | 5 | 5 | 53.66% | Yes |
| ADBE251128C00275000 | 10/29 12:42 PM | 275.00 | 68.55 | 52 | 57.1 | 0.00 | 0.00% | 2 | 2 | 57.42% | Yes |
| ADBE251128C00280000 | 10/14 9:43 AM | 280.00 | 57.34 | 47.4 | 51.65 | 0.00 | 0.00% | 0 | 4 | 52.80% | Yes |
| ADBE251128C00285000 | 10/14 9:48 AM | 285.00 | 52.23 | 42 | 46.75 | 0.00 | 0.00% | 0 | 2 | 61.10% | Yes |
| ADBE251128C00290000 | 10/13 1:55 PM | 290.00 | 51.45 | 37.55 | 43.3 | 0.00 | 0.00% | 0 | 1 | 63.27% | Yes |
| ADBE251128C00300000 | 11/4 1:13 PM | 300.00 | 35.45 | 28.7 | 33.2 | 0.00 | 0.00% | 1 | 2 | 51.90% | Yes |
| ADBE251128C00305000 | 11/4 10:26 AM | 305.00 | 36.33 | 23.95 | 29.6 | 0.00 | 0.00% | 2 | 3 | 51.73% | Yes |
| ADBE251128C00310000 | 11/6 10:54 AM | 310.00 | 22.32 | 21.65 | 24.1 | -12.68 | -36.23% | 3 | 10 | 43.97% | Yes |
| ADBE251128C00315000 | 11/6 12:08 PM | 315.00 | 17.80 | 17.9 | 20.25 | -11.20 | -38.62% | 1 | 3 | 41.86% | Yes |
| ADBE251128C00320000 | 11/6 3:54 PM | 320.00 | 15.35 | 14.4 | 16.95 | -10.75 | -41.19% | 2 | 4 | 40.85% | Yes |
| ADBE251128C00325000 | 11/6 1:58 PM | 325.00 | 11.80 | 11.85 | 12.4 | -8.20 | -41.00% | 12 | 9 | 35.02% | Yes |
| ADBE251128C00330000 | 11/6 1:04 PM | 330.00 | 8.93 | 9.4 | 9.9 | -5.68 | -38.88% | 3 | 34 | 34.72% | No |
| ADBE251128C00335000 | 11/6 1:02 PM | 335.00 | 7.25 | 7.15 | 7.8 | -4.55 | -38.56% | 7 | 53 | 34.58% | No |
| ADBE251128C00340000 | 11/6 3:17 PM | 340.00 | 6.45 | 5.55 | 6.05 | -2.96 | -31.46% | 76 | 60 | 34.47% | No |
| ADBE251128C00345000 | 11/6 3:46 PM | 345.00 | 4.50 | 4.35 | 4.7 | -2.80 | -38.36% | 24 | 89 | 34.71% | No |
| ADBE251128C00350000 | 11/6 3:46 PM | 350.00 | 3.49 | 3.25 | 3.6 | -2.21 | -38.77% | 25 | 117 | 34.88% | No |
| ADBE251128C00355000 | 11/6 2:43 PM | 355.00 | 2.54 | 2.24 | 2.78 | -1.79 | -41.34% | 21 | 127 | 35.32% | No |
| ADBE251128C00360000 | 11/6 3:50 PM | 360.00 | 2.02 | 1.63 | 2.4 | -1.38 | -40.59% | 19 | 214 | 37.13% | No |
| ADBE251128C00365000 | 11/6 2:28 PM | 365.00 | 1.62 | 1.43 | 1.92 | -1.03 | -38.87% | 25 | 82 | 37.92% | No |
| ADBE251128C00370000 | 11/6 3:52 PM | 370.00 | 1.39 | 1.2 | 1.67 | -0.31 | -18.24% | 15 | 121 | 39.56% | No |
| ADBE251128C00375000 | 11/6 2:51 PM | 375.00 | 1.09 | 0.98 | 1.28 | -0.65 | -37.36% | 5 | 130 | 39.80% | No |
| ADBE251128C00380000 | 11/6 12:56 PM | 380.00 | 0.85 | 0.72 | 1.12 | -0.35 | -29.17% | 25 | 112 | 41.31% | No |
| ADBE251128C00385000 | 11/6 11:53 AM | 385.00 | 0.66 | 0.65 | 0.99 | -0.34 | -34.00% | 5 | 60 | 42.82% | No |
| ADBE251128C00390000 | 11/6 11:53 AM | 390.00 | 0.81 | 0.5 | 1.24 | -0.39 | -32.50% | 5 | 69 | 47.72% | No |
| ADBE251128C00395000 | 11/5 2:53 PM | 395.00 | 0.68 | 0.25 | 0.7 | 0.00 | 0.00% | 2 | 23 | 44.70% | No |
| ADBE251128C00400000 | 11/6 3:23 PM | 400.00 | 0.44 | 0.26 | 0.61 | -0.10 | -18.52% | 7 | 211 | 45.85% | No |
| ADBE251128C00405000 | 11/6 3:23 PM | 405.00 | 0.74 | 0.1 | 1.27 | 0.22 | 42.31% | 1 | 7 | 55.62% | No |
| ADBE251128C00410000 | 11/4 10:22 AM | 410.00 | 0.75 | 0.15 | 0.86 | 0.00 | 0.00% | 1 | 90 | 53.64% | No |
| ADBE251128C00415000 | 10/31 11:59 AM | 415.00 | 0.01 | 0 | 0.6 | 0.00 | 0.00% | 2 | 18 | 52.34% | No |
| ADBE251128C00420000 | 10/29 10:00 AM | 420.00 | 0.86 | 0 | 1.5 | 0.00 | 0.00% | 1 | 20 | 56.64% | No |
| ADBE251128C00425000 | 10/23 1:13 PM | 425.00 | 0.81 | 0 | 3.3 | 0.00 | 0.00% | 4 | 22 | 68.73% | No |
| ADBE251128C00430000 | 10/28 12:35 PM | 430.00 | 1.35 | 0 | 1.7 | 0.00 | 0.00% | 2 | 12 | 62.26% | No |
| ADBE251128C00435000 | 10/29 2:36 PM | 435.00 | 0.38 | 0 | 1.7 | 0.00 | 0.00% | 1 | 2 | 64.36% | No |
| ADBE251128C00440000 | 10/16 11:52 AM | 440.00 | 0.27 | 0 | 1.9 | 0.00 | 0.00% | 0 | 1 | 67.75% | No |
| ADBE251128C00485000 | 10/29 9:30 AM | 485.00 | 0.23 | 0 | 4.1 | 0.00 | 0.00% | 1 | 1 | 98.05% | No |
| ADBE251128C00510000 | 10/27 11:41 AM | 510.00 | 0.05 | 0 | 0.6 | 0.00 | 0.00% | 22 | 26 | 78.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251128P00230000 | 10/14 10:46 AM | 230.00 | 2.18 | 0 | 4.15 | 0.00 | 0.00% | 0 | 1 | 98.00% | No |
| ADBE251128P00250000 | 11/3 12:01 PM | 250.00 | 0.33 | 0 | 1.7 | 0.00 | 0.00% | 4 | 1 | 64.94% | No |
| ADBE251128P00255000 | 10/15 12:17 PM | 255.00 | 0.60 | 0 | 1.7 | 0.00 | 0.00% | 0 | 2 | 60.94% | No |
| ADBE251128P00260000 | 10/14 9:48 AM | 260.00 | 0.88 | 0 | 1.7 | 0.00 | 0.00% | 0 | 2 | 57.01% | No |
| ADBE251128P00270000 | 10/14 9:48 AM | 270.00 | 1.50 | 0 | 1.43 | 0.00 | 0.00% | 0 | 2 | 55.42% | No |
| ADBE251128P00275000 | 11/6 9:56 AM | 275.00 | 0.54 | 0.1 | 0.55 | 0.21 | 63.64% | 11 | 103 | 41.58% | No |
| ADBE251128P00280000 | 11/6 9:44 AM | 280.00 | 0.58 | 0.33 | 0.73 | 0.28 | 93.33% | 1 | 62 | 40.28% | No |
| ADBE251128P00285000 | 10/22 12:17 PM | 285.00 | 0.50 | 0.46 | 1.03 | 0.00 | 0.00% | 1 | 9 | 39.60% | No |
| ADBE251128P00290000 | 11/6 9:41 AM | 290.00 | 1.07 | 0.7 | 1.2 | 0.42 | 64.62% | 1 | 47 | 37.12% | No |
| ADBE251128P00295000 | 11/6 2:50 PM | 295.00 | 1.39 | 0.95 | 1.59 | 0.54 | 63.53% | 9 | 139 | 35.85% | No |
| ADBE251128P00300000 | 11/6 12:59 PM | 300.00 | 2.15 | 1.59 | 2.34 | 0.85 | 65.38% | 18 | 81 | 35.88% | No |
| ADBE251128P00305000 | 11/6 1:14 PM | 305.00 | 3.00 | 2.34 | 2.71 | 1.10 | 57.89% | 44 | 64 | 33.05% | No |
| ADBE251128P00310000 | 11/6 3:14 PM | 310.00 | 3.15 | 3.35 | 3.7 | 0.76 | 31.80% | 79 | 100 | 32.34% | No |
| ADBE251128P00315000 | 11/6 3:08 PM | 315.00 | 4.10 | 4.65 | 5.05 | 0.92 | 28.93% | 9 | 145 | 31.93% | No |
| ADBE251128P00320000 | 11/6 3:43 PM | 320.00 | 6.10 | 6.35 | 6.8 | 1.74 | 39.91% | 96 | 338 | 31.71% | No |
| ADBE251128P00325000 | 11/6 3:48 PM | 325.00 | 8.20 | 8.5 | 9 | 2.29 | 38.75% | 59 | 200 | 31.73% | No |
| ADBE251128P00330000 | 11/6 3:48 PM | 330.00 | 10.70 | 11 | 11.65 | 2.83 | 35.96% | 135 | 293 | 31.92% | Yes |
| ADBE251128P00335000 | 11/6 3:17 PM | 335.00 | 12.81 | 13.95 | 14.6 | 1.81 | 16.45% | 13 | 168 | 31.85% | Yes |
| ADBE251128P00340000 | 11/6 2:39 PM | 340.00 | 16.90 | 17.05 | 19.6 | 2.36 | 16.23% | 79 | 159 | 37.51% | Yes |
| ADBE251128P00345000 | 11/6 2:34 PM | 345.00 | 20.74 | 20.65 | 23.4 | 3.89 | 23.09% | 6 | 79 | 38.50% | Yes |
| ADBE251128P00350000 | 11/6 1:25 PM | 350.00 | 26.40 | 23.6 | 26.15 | 5.82 | 28.28% | 1 | 34 | 34.48% | Yes |
| ADBE251128P00355000 | 11/5 11:18 AM | 355.00 | 25.46 | 26.9 | 31.5 | 0.00 | 0.00% | 1 | 46 | 40.04% | Yes |
| ADBE251128P00360000 | 11/5 3:08 PM | 360.00 | 27.45 | 31.4 | 35.45 | 0.00 | 0.00% | 1 | 8 | 39.14% | Yes |
| ADBE251128P00365000 | 10/30 1:39 PM | 365.00 | 29.28 | 36.05 | 39.45 | 0.00 | 0.00% | 1 | 6 | 37.22% | Yes |
| ADBE251128P00370000 | 11/4 12:25 PM | 370.00 | 37.00 | 40.6 | 44.15 | 0.00 | 0.00% | 2 | 4 | 38.44% | Yes |
| ADBE251128P00375000 | 11/6 12:14 PM | 375.00 | 48.67 | 44.3 | 49.65 | 6.29 | 14.84% | 7 | 8 | 44.78% | Yes |
| ADBE251128P00380000 | 11/4 1:05 PM | 380.00 | 46.16 | 48.9 | 54.5 | 0.00 | 0.00% | 1 | 3 | 46.81% | Yes |
| ADBE251128P00395000 | 11/4 11:32 AM | 395.00 | 59.05 | 63.15 | 71.95 | 0.00 | 0.00% | 1 | 2 | 70.07% | Yes |
| ADBE251128P00400000 | 10/29 9:59 AM | 400.00 | 56.44 | 68 | 76.45 | 0.00 | 0.00% | 1 | 1 | 70.41% | Yes |
| ADBE251128P00405000 | 10/23 12:42 PM | 405.00 | 54.45 | 73.4 | 81 | 0.00 | 0.00% | 0 | 1 | 70.72% | Yes |
| ADBE251128P00410000 | 10/17 9:58 AM | 410.00 | 80.28 | 78.4 | 85.75 | 0.00 | 0.00% | 1 | 1 | 71.96% | Yes |
| ADBE251128P00450000 | 10/10 12:38 PM | 450.00 | 111.00 | 118.4 | 126.35 | 0.00 | 0.00% | 0 | 0 | 96.14% | Yes |
