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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251219C00200000 | 11/3 10:30 AM | 200.00 | 138.00 | 127.4 | 132.85 | 0.00 | 0.00% | 4 | 15 | 98.58% | Yes |
| ADBE251219C00210000 | 10/23 11:56 AM | 210.00 | 143.40 | 117.5 | 122.35 | 0.00 | 0.00% | 2 | 32 | 88.88% | Yes |
| ADBE251219C00215000 | 10/15 3:10 PM | 215.00 | 117.60 | 112 | 117.5 | 0.00 | 0.00% | 7 | 44 | 83.61% | Yes |
| ADBE251219C00220000 | 10/20 10:00 AM | 220.00 | 122.18 | 107.55 | 113.2 | 0.00 | 0.00% | 7 | 63 | 84.50% | Yes |
| ADBE251219C00225000 | 10/20 10:00 AM | 225.00 | 117.31 | 102.75 | 107.65 | 0.00 | 0.00% | 2 | 29 | 79.44% | Yes |
| ADBE251219C00230000 | 10/29 11:27 AM | 230.00 | 112.05 | 96.95 | 104 | 0.00 | 0.00% | 2 | 45 | 77.53% | Yes |
| ADBE251219C00235000 | 10/20 10:23 AM | 235.00 | 106.03 | 92.15 | 98.65 | 0.00 | 0.00% | 4 | 53 | 73.32% | Yes |
| ADBE251219C00240000 | 10/20 10:22 AM | 240.00 | 102.29 | 87.65 | 93.85 | 0.00 | 0.00% | 3 | 68 | 71.74% | Yes |
| ADBE251219C00245000 | 10/17 11:24 AM | 245.00 | 88.58 | 83.15 | 89 | 0.00 | 0.00% | 5 | 56 | 69.84% | Yes |
| ADBE251219C00250000 | 11/4 2:13 PM | 250.00 | 88.00 | 76.5 | 83.5 | 0.00 | 0.00% | 4 | 62 | 60.16% | Yes |
| ADBE251219C00255000 | 10/20 11:11 AM | 255.00 | 86.98 | 74.7 | 79.7 | 0.00 | 0.00% | 1 | 57 | 67.83% | Yes |
| ADBE251219C00260000 | 11/6 2:28 PM | 260.00 | 71.50 | 70.3 | 74.25 | -8.93 | -11.10% | 1 | 46 | 64.34% | Yes |
| ADBE251219C00265000 | 10/20 11:11 AM | 265.00 | 80.38 | 63.9 | 70.85 | 0.00 | 0.00% | 6 | 30 | 60.96% | Yes |
| ADBE251219C00270000 | 11/3 11:40 AM | 270.00 | 68.72 | 58.3 | 64.7 | 0.00 | 0.00% | 7 | 43 | 53.58% | Yes |
| ADBE251219C00275000 | 10/20 12:28 PM | 275.00 | 71.97 | 56.7 | 60 | 0.00 | 0.00% | 5 | 44 | 57.07% | Yes |
| ADBE251219C00280000 | 11/3 12:44 PM | 280.00 | 61.20 | 52.4 | 56.9 | 0.00 | 0.00% | 1 | 48 | 57.60% | Yes |
| ADBE251219C00285000 | 10/14 3:44 PM | 285.00 | 58.42 | 46.75 | 51.65 | 0.00 | 0.00% | 0 | 5 | 52.10% | Yes |
| ADBE251219C00290000 | 11/4 10:39 AM | 290.00 | 56.20 | 41.05 | 47.9 | 0.00 | 0.00% | 1 | 18 | 59.06% | Yes |
| ADBE251219C00295000 | 11/4 9:45 AM | 295.00 | 48.00 | 41 | 44.4 | 0.00 | 0.00% | 1 | 19 | 54.09% | Yes |
| ADBE251219C00300000 | 11/6 1:25 PM | 300.00 | 36.82 | 37.55 | 40.65 | -7.45 | -16.83% | 10 | 130 | 53.35% | Yes |
| ADBE251219C00305000 | 10/29 12:31 PM | 305.00 | 46.77 | 32.65 | 37.45 | 0.00 | 0.00% | 11 | 14 | 51.13% | Yes |
| ADBE251219C00310000 | 11/6 2:30 PM | 310.00 | 31.64 | 31.05 | 32.1 | -12.09 | -27.65% | 6 | 44 | 50.05% | Yes |
| ADBE251219C00315000 | 11/6 2:30 PM | 315.00 | 28.57 | 28.2 | 29.1 | -6.18 | -17.78% | 8 | 42 | 50.96% | Yes |
| ADBE251219C00320000 | 11/6 3:54 PM | 320.00 | 26.00 | 25.5 | 26.3 | -3.27 | -11.17% | 12 | 207 | 50.68% | Yes |
| ADBE251219C00325000 | 11/6 3:21 PM | 325.00 | 24.20 | 22.85 | 23.75 | -3.31 | -12.03% | 33 | 165 | 50.56% | Yes |
| ADBE251219C00330000 | 11/6 3:59 PM | 330.00 | 20.92 | 20.5 | 21.35 | -4.63 | -18.12% | 111 | 226 | 50.39% | No |
| ADBE251219C00335000 | 11/6 3:47 PM | 335.00 | 19.05 | 18.2 | 19.15 | -3.65 | -16.08% | 141 | 337 | 50.28% | No |
| ADBE251219C00340000 | 11/6 3:47 PM | 340.00 | 17.05 | 16.35 | 17.2 | -2.30 | -11.89% | 46 | 819 | 50.35% | No |
| ADBE251219C00345000 | 11/6 3:48 PM | 345.00 | 15.20 | 14.6 | 15.4 | -2.67 | -14.94% | 89 | 485 | 50.39% | No |
| ADBE251219C00350000 | 11/6 3:47 PM | 350.00 | 13.55 | 13 | 14.35 | -3.30 | -19.58% | 400 | 3018 | 50.25% | No |
| ADBE251219C00355000 | 11/6 3:57 PM | 355.00 | 11.95 | 11.4 | 12.35 | -2.61 | -17.93% | 30 | 360 | 50.71% | No |
| ADBE251219C00360000 | 11/6 3:57 PM | 360.00 | 10.65 | 10.35 | 10.85 | -2.05 | -16.14% | 76 | 902 | 50.42% | No |
| ADBE251219C00365000 | 11/6 1:12 PM | 365.00 | 9.50 | 9.15 | 9.6 | -1.85 | -16.30% | 13 | 302 | 50.42% | No |
| ADBE251219C00370000 | 11/6 3:17 PM | 370.00 | 8.55 | 8.3 | 8.55 | -1.65 | -16.18% | 46 | 606 | 50.28% | No |
| ADBE251219C00375000 | 11/6 3:05 PM | 375.00 | 7.58 | 7.3 | 7.6 | -0.74 | -8.89% | 46 | 360 | 50.38% | No |
| ADBE251219C00380000 | 11/6 3:31 PM | 380.00 | 6.86 | 6.5 | 6.75 | -1.24 | -15.31% | 58 | 651 | 50.62% | No |
| ADBE251219C00385000 | 11/6 3:34 PM | 385.00 | 6.05 | 5.65 | 6.05 | -0.77 | -11.29% | 43 | 284 | 50.75% | No |
| ADBE251219C00390000 | 11/6 3:53 PM | 390.00 | 5.35 | 5.2 | 5.5 | -0.91 | -14.54% | 114 | 3566 | 51.52% | No |
| ADBE251219C00395000 | 11/6 11:58 AM | 395.00 | 4.45 | 4.4 | 5 | -0.80 | -15.24% | 30 | 556 | 51.57% | No |
| ADBE251219C00400000 | 11/6 3:59 PM | 400.00 | 4.27 | 4.1 | 4.45 | -0.93 | -17.88% | 722 | 17119 | 52.20% | No |
| ADBE251219C00405000 | 11/6 3:57 PM | 405.00 | 3.90 | 3.55 | 4.35 | -0.44 | -10.14% | 12 | 117 | 53.04% | No |
| ADBE251219C00410000 | 11/6 3:52 PM | 410.00 | 3.55 | 3.3 | 4 | -0.75 | -17.44% | 20 | 630 | 53.85% | No |
| ADBE251219C00415000 | 11/6 3:47 PM | 415.00 | 3.20 | 2.98 | 3.45 | -0.32 | -9.09% | 6 | 71 | 53.91% | No |
| ADBE251219C00420000 | 11/6 3:34 PM | 420.00 | 2.94 | 2.71 | 3.15 | -0.24 | -7.55% | 117 | 6141 | 54.46% | No |
| ADBE251219C00425000 | 11/6 3:29 PM | 425.00 | 2.62 | 2.4 | 2.76 | -0.43 | -14.10% | 6 | 67 | 54.52% | No |
| ADBE251219C00430000 | 11/6 3:32 PM | 430.00 | 2.32 | 2.18 | 3.1 | -0.43 | -15.64% | 4 | 612 | 56.59% | No |
| ADBE251219C00435000 | 11/6 11:20 AM | 435.00 | 2.04 | 1.94 | 2.59 | -0.49 | -19.37% | 7 | 33 | 56.25% | No |
| ADBE251219C00440000 | 11/6 12:59 PM | 440.00 | 1.86 | 1.73 | 2.12 | -0.26 | -12.26% | 13 | 347 | 55.84% | No |
| ADBE251219C00445000 | 11/6 3:33 PM | 445.00 | 1.75 | 1.53 | 2.27 | -0.25 | -12.50% | 7 | 127 | 57.28% | No |
| ADBE251219C00450000 | 11/6 3:56 PM | 450.00 | 1.48 | 1.12 | 1.6 | -0.37 | -20.00% | 40 | 9253 | 54.93% | No |
| ADBE251219C00455000 | 11/6 10:50 AM | 455.00 | 1.35 | 1.24 | 1.62 | -0.41 | -23.30% | 3 | 187 | 56.97% | No |
| ADBE251219C00460000 | 11/6 3:33 PM | 460.00 | 1.33 | 0.81 | 1.54 | -0.29 | -17.90% | 7 | 284 | 56.27% | No |
| ADBE251219C00465000 | 11/6 3:30 PM | 465.00 | 1.20 | 0.5 | 1.91 | -0.18 | -13.04% | 4 | 187 | 57.94% | No |
| ADBE251219C00470000 | 11/6 10:52 AM | 470.00 | 1.09 | 0.37 | 1.8 | -0.31 | -22.14% | 3 | 196 | 58.20% | No |
| ADBE251219C00475000 | 11/6 3:31 PM | 475.00 | 1.06 | 0.55 | 1.47 | -0.28 | -20.90% | 4 | 29 | 58.79% | No |
| ADBE251219C00480000 | 11/6 3:31 PM | 480.00 | 0.92 | 0.73 | 1.31 | -0.15 | -14.02% | 5 | 316 | 60.21% | No |
| ADBE251219C00485000 | 11/6 10:52 AM | 485.00 | 1.17 | 0.24 | 1.5 | 0.16 | 15.84% | 2 | 85 | 59.86% | No |
| ADBE251219C00490000 | 11/6 10:53 AM | 490.00 | 0.98 | 0.19 | 1.61 | -0.06 | -5.77% | 3 | 105 | 61.45% | No |
| ADBE251219C00495000 | 11/6 10:53 AM | 495.00 | 0.82 | 0.18 | 1.28 | -0.08 | -8.89% | 1 | 12 | 60.60% | No |
| ADBE251219C00500000 | 11/6 1:04 PM | 500.00 | 0.55 | 0.25 | 1 | -0.21 | -27.63% | 11 | 537 | 60.30% | No |
| ADBE251219C00505000 | 10/29 9:44 AM | 505.00 | 0.99 | 0.18 | 1.39 | 0.00 | 0.00% | 2 | 55 | 63.67% | No |
| ADBE251219C00510000 | 11/4 10:31 AM | 510.00 | 1.06 | 0 | 2.53 | 0.00 | 0.00% | 40 | 88 | 70.22% | No |
| ADBE251219C00515000 | 10/28 2:25 PM | 515.00 | 1.23 | 0.01 | 1.68 | 0.00 | 0.00% | 3 | 35 | 66.77% | No |
| ADBE251219C00520000 | 11/6 10:56 AM | 520.00 | 0.57 | 0.06 | 1.63 | -0.23 | -28.75% | 1 | 272 | 67.92% | No |
| ADBE251219C00525000 | 11/6 12:10 PM | 525.00 | 0.35 | 0.1 | 0.5 | 0.15 | 75.00% | 7 | 226 | 59.57% | No |
| ADBE251219C00530000 | 10/24 2:31 PM | 530.00 | 0.80 | 0 | 0.5 | 0.00 | 0.00% | 3 | 3 | 59.18% | No |
| ADBE251219C00535000 | 10/31 9:50 AM | 535.00 | 0.48 | 0 | 0.94 | 0.00 | 0.00% | 1 | 2 | 65.36% | No |
| ADBE251219C00540000 | 11/3 3:28 PM | 540.00 | 0.42 | 0.05 | 2 | 0.00 | 0.00% | 4 | 116 | 74.61% | No |
| ADBE251219C00545000 | 11/3 9:30 AM | 545.00 | 0.47 | 0.1 | 2.6 | 0.00 | 0.00% | 1 | 3 | 79.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE251219P00200000 | 10/28 9:30 AM | 200.00 | 0.48 | 0 | 0.57 | 0.00 | 0.00% | 5 | 56 | 65.43% | No |
| ADBE251219P00210000 | 11/6 2:42 PM | 210.00 | 0.20 | 0 | 0.25 | -0.15 | -42.86% | 3 | 69 | 53.52% | No |
| ADBE251219P00215000 | 11/6 11:01 AM | 215.00 | 0.35 | 0 | 0.89 | -0.10 | -22.22% | 3 | 115 | 60.69% | No |
| ADBE251219P00220000 | 11/6 3:28 PM | 220.00 | 0.48 | 0.1 | 0.8 | 0.13 | 37.14% | 3 | 136 | 57.86% | No |
| ADBE251219P00225000 | 11/6 3:28 PM | 225.00 | 0.60 | 0 | 0.99 | 0.10 | 20.00% | 9 | 86 | 55.86% | No |
| ADBE251219P00230000 | 11/6 3:28 PM | 230.00 | 0.62 | 0.13 | 1.19 | 0.01 | 1.64% | 5 | 116 | 55.64% | No |
| ADBE251219P00235000 | 11/6 1:23 PM | 235.00 | 0.64 | 0.08 | 0.92 | 0.04 | 6.67% | 8 | 66 | 50.29% | No |
| ADBE251219P00240000 | 11/6 10:57 AM | 240.00 | 0.64 | 0.68 | 0.99 | -0.11 | -14.67% | 1 | 186 | 52.08% | No |
| ADBE251219P00245000 | 11/5 1:48 PM | 245.00 | 1.00 | 0.42 | 1.43 | 0.00 | 0.00% | 2 | 51 | 50.15% | No |
| ADBE251219P00250000 | 11/6 2:56 PM | 250.00 | 1.24 | 1.03 | 1.36 | 0.19 | 18.10% | 21 | 777 | 51.21% | No |
| ADBE251219P00255000 | 11/6 3:57 PM | 255.00 | 1.50 | 1.48 | 1.67 | 0.17 | 12.78% | 2 | 70 | 50.49% | No |
| ADBE251219P00260000 | 11/6 1:06 PM | 260.00 | 2.01 | 1.7 | 2 | 0.41 | 25.62% | 6 | 205 | 49.52% | No |
| ADBE251219P00265000 | 11/6 9:41 AM | 265.00 | 2.47 | 2.16 | 3.2 | 0.60 | 32.09% | 1 | 85 | 50.15% | No |
| ADBE251219P00270000 | 11/6 2:56 PM | 270.00 | 2.85 | 2.36 | 3.1 | 0.57 | 25.00% | 14 | 871 | 48.87% | No |
| ADBE251219P00275000 | 11/6 3:52 PM | 275.00 | 3.51 | 3.3 | 3.8 | 0.46 | 15.08% | 34 | 136 | 48.52% | No |
| ADBE251219P00280000 | 11/6 3:56 PM | 280.00 | 4.22 | 4.1 | 4.5 | 1.52 | 56.30% | 72 | 1261 | 47.73% | No |
| ADBE251219P00285000 | 11/6 12:47 PM | 285.00 | 5.23 | 5.1 | 5.55 | 1.04 | 24.82% | 12 | 144 | 47.78% | No |
| ADBE251219P00290000 | 11/6 3:56 PM | 290.00 | 6.33 | 5.9 | 6.5 | 1.21 | 23.63% | 93 | 477 | 47.02% | No |
| ADBE251219P00295000 | 11/6 3:58 PM | 295.00 | 7.55 | 7.4 | 7.75 | 1.42 | 23.16% | 25 | 305 | 46.74% | No |
| ADBE251219P00300000 | 11/6 3:56 PM | 300.00 | 8.83 | 8.8 | 9.2 | 1.77 | 25.07% | 183 | 3367 | 46.56% | No |
| ADBE251219P00305000 | 11/6 3:08 PM | 305.00 | 9.90 | 10.3 | 11.1 | 1.30 | 15.12% | 29 | 273 | 47.08% | No |
| ADBE251219P00310000 | 11/6 3:34 PM | 310.00 | 11.60 | 12.1 | 12.5 | 1.85 | 18.97% | 75 | 1351 | 45.87% | No |
| ADBE251219P00315000 | 11/6 2:20 PM | 315.00 | 14.12 | 13.8 | 14.55 | 2.38 | 20.27% | 39 | 330 | 45.82% | No |
| ADBE251219P00320000 | 11/6 3:58 PM | 320.00 | 16.42 | 16.1 | 16.7 | 2.80 | 20.56% | 63 | 1228 | 45.55% | No |
| ADBE251219P00325000 | 11/6 3:58 PM | 325.00 | 18.77 | 18.5 | 19.1 | 3.02 | 19.17% | 108 | 817 | 45.40% | No |
| ADBE251219P00330000 | 11/6 3:58 PM | 330.00 | 21.50 | 21 | 21.75 | 4.05 | 23.21% | 145 | 1350 | 45.37% | Yes |
| ADBE251219P00335000 | 11/6 3:06 PM | 335.00 | 23.08 | 23.8 | 25.35 | 2.94 | 14.60% | 20 | 633 | 47.04% | Yes |
| ADBE251219P00340000 | 11/6 3:06 PM | 340.00 | 25.96 | 26.75 | 27.65 | 3.02 | 13.16% | 20 | 720 | 45.39% | Yes |
| ADBE251219P00345000 | 11/6 10:49 AM | 345.00 | 30.36 | 29.4 | 31.65 | 3.44 | 12.78% | 24 | 393 | 47.19% | Yes |
| ADBE251219P00350000 | 11/6 3:08 PM | 350.00 | 32.35 | 33.35 | 35.05 | 2.75 | 9.29% | 123 | 4709 | 47.27% | Yes |
| ADBE251219P00355000 | 11/6 2:17 PM | 355.00 | 37.20 | 36.5 | 40.8 | 3.44 | 10.19% | 1 | 354 | 52.63% | Yes |
| ADBE251219P00360000 | 11/6 11:54 AM | 360.00 | 41.42 | 38 | 42.5 | 4.93 | 13.51% | 4 | 463 | 47.93% | Yes |
| ADBE251219P00365000 | 11/6 2:55 PM | 365.00 | 44.89 | 42.95 | 46.65 | 7.26 | 19.29% | 3 | 120 | 48.87% | Yes |
| ADBE251219P00370000 | 11/6 2:14 PM | 370.00 | 49.29 | 46.65 | 51.05 | 11.79 | 31.44% | 1 | 506 | 50.23% | Yes |
| ADBE251219P00375000 | 11/6 3:52 PM | 375.00 | 54.45 | 50.6 | 54.35 | 6.19 | 12.83% | 1 | 41 | 48.22% | Yes |
| ADBE251219P00380000 | 11/6 11:30 AM | 380.00 | 57.13 | 54.5 | 59.1 | 8.70 | 17.96% | 1 | 93 | 50.11% | Yes |
| ADBE251219P00385000 | 11/6 12:09 PM | 385.00 | 61.56 | 58.1 | 63.7 | 8.56 | 16.15% | 1 | 21 | 51.40% | Yes |
| ADBE251219P00390000 | 11/6 11:44 AM | 390.00 | 65.67 | 63.2 | 66.6 | 12.42 | 23.32% | 1 | 45 | 46.60% | Yes |
| ADBE251219P00395000 | 11/6 1:26 PM | 395.00 | 71.17 | 66.65 | 73 | 9.23 | 14.90% | 31 | 67 | 53.86% | Yes |
| ADBE251219P00400000 | 11/6 10:08 AM | 400.00 | 75.20 | 71.25 | 77 | 5.73 | 8.25% | 2 | 1624 | 52.50% | Yes |
| ADBE251219P00405000 | 10/14 11:50 AM | 405.00 | 73.05 | 76.25 | 80.3 | 0.00 | 0.00% | 1 | 5 | 47.45% | Yes |
| ADBE251219P00410000 | 10/28 11:43 AM | 410.00 | 56.22 | 81.15 | 85.1 | 0.00 | 0.00% | 5 | 85 | 48.40% | Yes |
| ADBE251219P00415000 | 11/4 10:47 AM | 415.00 | 78.09 | 84.85 | 90.9 | 0.00 | 0.00% | 21 | 48 | 54.09% | Yes |
| ADBE251219P00420000 | 10/30 11:53 AM | 420.00 | 79.93 | 89.25 | 98 | 0.00 | 0.00% | 1 | 25 | 64.59% | Yes |
| ADBE251219P00425000 | 11/4 10:47 AM | 425.00 | 87.36 | 95.9 | 102.45 | 0.00 | 0.00% | 21 | 54 | 64.47% | Yes |
| ADBE251219P00430000 | 11/4 3:52 PM | 430.00 | 96.66 | 99.85 | 105.6 | 0.00 | 0.00% | 1 | 38 | 58.20% | Yes |
| ADBE251219P00440000 | 11/3 10:02 AM | 440.00 | 103.42 | 108.8 | 117 | 0.00 | 0.00% | 1 | 6 | 68.23% | Yes |
| ADBE251219P00445000 | 11/3 10:02 AM | 445.00 | 108.27 | 115.05 | 119.25 | 0.00 | 0.00% | 1 | 1 | 55.27% | Yes |
| ADBE251219P00450000 | 10/9 11:01 AM | 450.00 | 102.23 | 119.3 | 124.4 | 0.00 | 0.00% | 3 | 35 | 57.86% | Yes |
| ADBE251219P00460000 | 10/20 1:36 PM | 460.00 | 118.85 | 128.45 | 136.25 | 0.00 | 0.00% | 1 | 0 | 71.62% | Yes |
| ADBE251219P00470000 | 9/15 12:51 PM | 470.00 | 122.31 | 135.1 | 143.65 | 0.00 | 0.00% | 0 | 0 | 57.42% | Yes |
| ADBE251219P00480000 | 8/4 9:46 AM | 480.00 | 130.91 | 118.4 | 122.25 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| ADBE251219P00500000 | 8/8 10:13 AM | 500.00 | 161.00 | 138.8 | 143.2 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE251219P00515000 | 11/3 12:55 PM | 515.00 | 177.56 | 183.4 | 192 | 0.00 | 0.00% | 6 | 0 | 91.98% | Yes |
