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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251212C00340000 | 11/6 2:41 PM | 340.00 | 15.10 | 12 | 17.35 | -4.60 | -23.35% | 3 | 9 | 55.39% | No |
| ADBE251212C00345000 | 11/6 2:42 PM | 345.00 | 13.30 | 11.1 | 15 | -2.73 | -17.03% | 5 | 4 | 54.07% | No |
| ADBE251212C00350000 | 11/6 3:25 PM | 350.00 | 12.33 | 11.3 | 12.8 | -2.12 | -14.67% | 31 | 15 | 50.75% | No |
| ADBE251212C00355000 | 11/6 2:28 PM | 355.00 | 10.37 | 9.9 | 11.4 | -3.28 | -24.03% | 6 | 17 | 50.93% | No |
| ADBE251212C00360000 | 11/6 2:56 PM | 360.00 | 9.23 | 8.5 | 9.95 | -1.43 | -13.41% | 2 | 36 | 50.64% | No |
| ADBE251212C00365000 | 11/6 2:42 PM | 365.00 | 8.00 | 5.95 | 12.35 | -2.26 | -22.03% | 9 | 4 | 53.82% | No |
| ADBE251212C00370000 | 11/6 3:50 PM | 370.00 | 7.25 | 3.6 | 9.45 | -1.75 | -19.44% | 4 | 111 | 57.95% | No |
| ADBE251212C00375000 | 11/6 2:56 PM | 375.00 | 6.55 | 5.4 | 9.2 | -1.37 | -17.30% | 4 | 18 | 54.59% | No |
| ADBE251212C00380000 | 11/6 3:29 PM | 380.00 | 5.76 | 5 | 6.2 | -1.29 | -18.30% | 12 | 123 | 51.88% | No |
| ADBE251212C00385000 | 11/5 12:52 PM | 385.00 | 6.05 | 1.5 | 5.85 | 0.00 | 0.00% | 5 | 6 | 55.47% | No |
| ADBE251212C00390000 | 11/5 3:48 PM | 390.00 | 5.34 | 2.9 | 6.65 | 0.00 | 0.00% | 24 | 29 | 54.16% | No |
| ADBE251212C00400000 | 11/6 3:29 PM | 400.00 | 3.40 | 2.72 | 4.95 | -0.91 | -21.11% | 6 | 14 | 55.19% | No |
| ADBE251212C00410000 | 11/3 9:59 AM | 410.00 | 3.94 | 0.18 | 3.7 | 0.00 | 0.00% | 1 | 31 | 59.08% | No |
| ADBE251212C00415000 | 11/5 2:33 PM | 415.00 | 2.88 | 0.7 | 2.9 | 0.00 | 0.00% | 1 | 1 | 50.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251212P00270000 | 11/6 10:12 AM | 270.00 | 2.40 | 1.88 | 2.63 | 0.51 | 26.98% | 2 | 4 | 50.88% | No |
| ADBE251212P00280000 | 11/6 3:30 PM | 280.00 | 3.61 | 3.4 | 4.05 | 0.88 | 32.23% | 10 | 7 | 50.26% | No |
| ADBE251212P00285000 | 11/6 2:55 PM | 285.00 | 4.40 | 3.85 | 5.25 | 0.74 | 20.22% | 7 | 24 | 51.09% | No |
| ADBE251212P00290000 | 11/6 11:42 AM | 290.00 | 5.74 | 5.15 | 6.7 | 1.25 | 27.84% | 2 | 309 | 52.07% | No |
| ADBE251212P00295000 | 11/6 9:48 AM | 295.00 | 6.78 | 6.4 | 7.7 | 1.90 | 38.93% | 3 | 40 | 50.93% | No |
| ADBE251212P00300000 | 11/6 1:54 PM | 300.00 | 8.05 | 7 | 8.4 | 2.12 | 35.75% | 46 | 15 | 48.51% | No |
| ADBE251212P00305000 | 11/6 3:25 PM | 305.00 | 9.06 | 8.5 | 9.9 | 0.87 | 10.62% | 28 | 7 | 48.09% | No |
| ADBE251212P00315000 | 11/6 3:00 PM | 315.00 | 12.35 | 10.8 | 13.85 | 1.35 | 12.27% | 19 | 47 | 48.27% | No |
| ADBE251212P00320000 | 11/6 3:00 PM | 320.00 | 14.42 | 14 | 15.75 | 1.64 | 12.83% | 32 | 76 | 47.40% | No |
| ADBE251212P00325000 | 11/6 3:08 PM | 325.00 | 16.67 | 13.4 | 20.05 | 1.74 | 11.65% | 26 | 36 | 51.95% | No |
| ADBE251212P00330000 | 11/6 3:34 PM | 330.00 | 19.25 | 17.95 | 20.6 | 2.40 | 14.24% | 12 | 126 | 46.78% | Yes |
| ADBE251212P00335000 | 11/6 1:55 PM | 335.00 | 23.00 | 22.3 | 26.9 | 4.35 | 23.32% | 1017 | 66 | 55.20% | Yes |
| ADBE251212P00340000 | 11/6 1:23 PM | 340.00 | 26.79 | 24.25 | 26.5 | 3.50 | 15.03% | 9 | 95 | 46.76% | Yes |
| ADBE251212P00345000 | 11/5 9:36 AM | 345.00 | 25.11 | 27.45 | 30 | 0.00 | 0.00% | 1 | 3 | 47.41% | Yes |
| ADBE251212P00370000 | 11/5 10:21 AM | 370.00 | 44.00 | 45.55 | 50.75 | 0.00 | 0.00% | 1 | 3 | 54.00% | Yes |
| ADBE251212P00380000 | 11/6 12:21 PM | 380.00 | 56.28 | 53.2 | 58.5 | 6.98 | 14.16% | 1 | 6 | 52.75% | Yes |
