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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251205C00265000 | 10/29 12:18 PM | 265.00 | 76.80 | 60 | 68 | 0.00 | 0.00% | 2 | 1 | 53.71% | Yes |
| ADBE251205C00270000 | 10/29 12:17 PM | 270.00 | 71.95 | 57.45 | 62 | 0.00 | 0.00% | 2 | 1 | 55.05% | Yes |
| ADBE251205C00280000 | 10/27 10:38 AM | 280.00 | 78.60 | 48.55 | 52.7 | 0.00 | 0.00% | 0 | 1 | 52.12% | Yes |
| ADBE251205C00285000 | 10/31 3:50 PM | 285.00 | 57.45 | 41.9 | 47.25 | 0.00 | 0.00% | 2 | 3 | 55.41% | Yes |
| ADBE251205C00290000 | 11/5 2:02 PM | 290.00 | 45.25 | 38.75 | 43.95 | 0.00 | 0.00% | 1 | 6 | 57.62% | Yes |
| ADBE251205C00295000 | 10/29 3:53 PM | 295.00 | 46.50 | 34.9 | 39.6 | 0.00 | 0.00% | 2 | 2 | 55.13% | Yes |
| ADBE251205C00320000 | 11/6 10:51 AM | 320.00 | 16.20 | 16.1 | 18.75 | -4.80 | -22.86% | 2 | 4 | 40.64% | Yes |
| ADBE251205C00325000 | 11/6 3:59 PM | 325.00 | 14.00 | 13.65 | 15 | -6.00 | -30.00% | 7 | 12 | 37.62% | Yes |
| ADBE251205C00330000 | 11/6 3:48 PM | 330.00 | 12.00 | 11.15 | 11.9 | -3.83 | -24.19% | 21 | 20 | 35.68% | No |
| ADBE251205C00335000 | 11/6 2:47 PM | 335.00 | 10.00 | 9 | 11.35 | -3.90 | -28.06% | 15 | 16 | 39.93% | No |
| ADBE251205C00340000 | 11/6 12:25 PM | 340.00 | 7.00 | 7.4 | 7.95 | -3.29 | -31.97% | 3 | 141 | 35.55% | No |
| ADBE251205C00345000 | 11/6 3:46 PM | 345.00 | 6.05 | 5.95 | 6.85 | -1.77 | -22.63% | 11 | 47 | 36.88% | No |
| ADBE251205C00350000 | 11/6 3:58 PM | 350.00 | 4.95 | 4.4 | 5.05 | -1.89 | -27.63% | 69 | 58 | 35.34% | No |
| ADBE251205C00355000 | 11/6 3:58 PM | 355.00 | 4.30 | 3.8 | 4.3 | -1.60 | -27.12% | 40 | 33 | 36.49% | No |
| ADBE251205C00360000 | 11/6 3:57 PM | 360.00 | 3.20 | 2.83 | 3.55 | -1.28 | -28.57% | 556 | 68 | 37.13% | No |
| ADBE251205C00365000 | 11/6 2:29 PM | 365.00 | 2.62 | 2.2 | 2.98 | -1.28 | -32.82% | 16 | 54 | 37.96% | No |
| ADBE251205C00370000 | 11/6 1:04 PM | 370.00 | 1.80 | 1.8 | 2.47 | -1.16 | -39.19% | 4 | 63 | 38.61% | No |
| ADBE251205C00375000 | 11/6 1:10 PM | 375.00 | 1.63 | 1.15 | 4 | -1.42 | -46.56% | 13 | 58 | 48.38% | No |
| ADBE251205C00380000 | 11/6 1:10 PM | 380.00 | 1.42 | 1.1 | 1.69 | -0.68 | -32.38% | 14 | 87 | 39.80% | No |
| ADBE251205C00385000 | 11/6 10:01 AM | 385.00 | 1.78 | 1 | 1.3 | 0.18 | 11.25% | 6 | 34 | 39.67% | No |
| ADBE251205C00390000 | 11/6 2:18 PM | 390.00 | 1.10 | 0.78 | 1.3 | -0.15 | -12.00% | 25 | 57 | 42.02% | No |
| ADBE251205C00395000 | 11/4 11:10 AM | 395.00 | 1.45 | 0.25 | 1.26 | 0.00 | 0.00% | 2 | 9 | 43.98% | No |
| ADBE251205C00400000 | 11/6 11:59 AM | 400.00 | 0.63 | 0.6 | 1 | -0.33 | -34.38% | 20 | 84 | 43.97% | No |
| ADBE251205C00405000 | 10/31 2:42 PM | 405.00 | 1.25 | 0 | 1.5 | 0.00 | 0.00% | 3 | 2 | 50.26% | No |
| ADBE251205C00410000 | 10/31 2:52 PM | 410.00 | 1.10 | 0.01 | 1.5 | 0.00 | 0.00% | 1 | 7 | 52.42% | No |
| ADBE251205C00415000 | 10/29 9:43 AM | 415.00 | 2.40 | 0 | 1.9 | 0.00 | 0.00% | 10 | 11 | 57.53% | No |
| ADBE251205C00420000 | 10/27 12:09 PM | 420.00 | 2.23 | 0 | 1.7 | 0.00 | 0.00% | 0 | 1 | 50.49% | No |
| ADBE251205C00425000 | 10/27 10:23 AM | 425.00 | 4.80 | 0 | 1.7 | 0.00 | 0.00% | 0 | 1 | 52.39% | No |
| ADBE251205C00430000 | 10/29 9:33 AM | 430.00 | 1.44 | 0 | 1.9 | 0.00 | 0.00% | 10 | 13 | 55.37% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251205P00230000 | 10/29 10:46 AM | 230.00 | 0.19 | 0 | 2.3 | 0.00 | 0.00% | 1 | 1 | 75.17% | No |
| ADBE251205P00270000 | 10/31 1:06 PM | 270.00 | 0.38 | 0 | 1.5 | 0.00 | 0.00% | 1 | 1 | 48.83% | No |
| ADBE251205P00275000 | 11/4 1:54 PM | 275.00 | 0.46 | 0.19 | 1.24 | 0.00 | 0.00% | 10 | 13 | 43.13% | No |
| ADBE251205P00285000 | 11/6 3:59 PM | 285.00 | 1.04 | 0.85 | 1.42 | -0.06 | -5.45% | 1 | 10 | 37.39% | No |
| ADBE251205P00290000 | 11/6 3:59 PM | 290.00 | 1.42 | 1.23 | 1.61 | 0.35 | 32.71% | 6 | 33 | 35.01% | No |
| ADBE251205P00295000 | 11/6 2:51 PM | 295.00 | 2.03 | 1.96 | 2.29 | 0.34 | 20.12% | 6 | 31 | 34.96% | No |
| ADBE251205P00300000 | 11/6 3:59 PM | 300.00 | 2.85 | 2.47 | 5.3 | 0.40 | 16.33% | 61 | 149 | 43.22% | No |
| ADBE251205P00305000 | 11/6 3:52 PM | 305.00 | 3.42 | 3.4 | 3.85 | 1.46 | 74.49% | 77 | 47 | 33.25% | No |
| ADBE251205P00310000 | 11/6 3:52 PM | 310.00 | 4.52 | 4.5 | 5 | 0.62 | 15.90% | 60 | 107 | 32.62% | No |
| ADBE251205P00315000 | 11/6 3:47 PM | 315.00 | 5.85 | 5.9 | 6.55 | 0.96 | 19.63% | 17 | 86 | 32.42% | No |
| ADBE251205P00320000 | 11/6 3:47 PM | 320.00 | 7.57 | 7.75 | 8.35 | 1.37 | 22.10% | 46 | 242 | 32.04% | No |
| ADBE251205P00325000 | 11/6 3:00 PM | 325.00 | 9.48 | 9.9 | 10.55 | 1.89 | 24.90% | 59 | 249 | 31.88% | No |
| ADBE251205P00330000 | 11/6 3:16 PM | 330.00 | 11.65 | 12.45 | 13.15 | 1.75 | 17.68% | 47 | 108 | 31.88% | Yes |
| ADBE251205P00335000 | 11/6 3:40 PM | 335.00 | 14.70 | 15.35 | 16 | 2.20 | 17.60% | 2 | 36 | 31.65% | Yes |
| ADBE251205P00340000 | 11/6 12:25 PM | 340.00 | 20.05 | 18.5 | 19.55 | 5.98 | 42.50% | 4 | 50 | 32.52% | Yes |
| ADBE251205P00345000 | 11/6 10:07 AM | 345.00 | 22.20 | 21.75 | 24.15 | 4.65 | 26.50% | 3 | 11 | 35.83% | Yes |
| ADBE251205P00350000 | 11/6 10:43 AM | 350.00 | 28.00 | 25.6 | 28 | 7.34 | 35.53% | 2 | 16 | 36.33% | Yes |
| ADBE251205P00355000 | 11/3 9:44 AM | 355.00 | 31.03 | 27.05 | 33.75 | 9.10 | 41.50% | 1 | 8 | 42.63% | Yes |
| ADBE251205P00360000 | 11/6 10:45 AM | 360.00 | 34.97 | 31.8 | 36.9 | 6.52 | 22.92% | 3 | 9 | 39.81% | Yes |
| ADBE251205P00365000 | 11/6 12:21 PM | 365.00 | 37.40 | 36.1 | 40.5 | 10.01 | 36.55% | 1 | 3 | 37.42% | Yes |
| ADBE251205P00380000 | 11/6 12:21 PM | 380.00 | 53.41 | 48.65 | 57.55 | 6.90 | 14.84% | 1 | 2 | 55.07% | Yes |
| ADBE251205P00385000 | 10/31 10:11 AM | 385.00 | 48.00 | 55.05 | 59.5 | 0.00 | 0.00% | 1 | 1 | 43.31% | Yes |
| ADBE251205P00390000 | 10/29 3:58 PM | 390.00 | 52.03 | 58.4 | 67 | 0.00 | 0.00% | 1 | 0 | 58.53% | Yes |
