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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260320C00170000 | 11/5 10:42 AM | 170.00 | 166.65 | 157 | 165.3 | 0.00 | 0.00% | 1 | 36 | 76.39% | Yes |
| ADBE260320C00175000 | 10/23 11:45 AM | 175.00 | 179.70 | 152.35 | 160.45 | 0.00 | 0.00% | 4 | 51 | 74.70% | Yes |
| ADBE260320C00180000 | 10/23 12:39 PM | 180.00 | 175.90 | 147.15 | 156 | 0.00 | 0.00% | 2 | 58 | 72.66% | Yes |
| ADBE260320C00185000 | 10/23 11:34 AM | 185.00 | 170.05 | 142.35 | 150.85 | 0.00 | 0.00% | 2 | 18 | 70.01% | Yes |
| ADBE260320C00190000 | 10/23 11:29 AM | 190.00 | 165.15 | 138.35 | 146.05 | 0.00 | 0.00% | 2 | 52 | 69.71% | Yes |
| ADBE260320C00195000 | 11/5 11:31 AM | 195.00 | 141.65 | 135.7 | 140.05 | 0.00 | 0.00% | 2 | 34 | 69.48% | Yes |
| ADBE260320C00200000 | 10/23 11:34 AM | 200.00 | 155.60 | 128 | 137 | 0.00 | 0.00% | 4 | 25 | 65.44% | Yes |
| ADBE260320C00210000 | 11/5 11:31 AM | 210.00 | 127.50 | 119.05 | 126.05 | 0.00 | 0.00% | 2 | 47 | 60.44% | Yes |
| ADBE260320C00220000 | 10/29 12:28 PM | 220.00 | 128.40 | 112.7 | 117.45 | 0.00 | 0.00% | 6 | 34 | 62.79% | Yes |
| ADBE260320C00230000 | 10/29 2:43 PM | 230.00 | 116.65 | 101 | 108.4 | 0.00 | 0.00% | 10 | 29 | 56.60% | Yes |
| ADBE260320C00240000 | 10/24 9:43 AM | 240.00 | 123.60 | 92.75 | 100.4 | 0.00 | 0.00% | 2 | 14 | 56.01% | Yes |
| ADBE260320C00250000 | 11/3 3:40 PM | 250.00 | 97.05 | 86.1 | 91.05 | 0.00 | 0.00% | 2 | 21 | 55.06% | Yes |
| ADBE260320C00260000 | 11/6 11:15 AM | 260.00 | 78.60 | 75.1 | 83 | -5.15 | -6.15% | 1 | 17 | 50.73% | Yes |
| ADBE260320C00270000 | 10/28 10:39 AM | 270.00 | 99.00 | 67.05 | 74.8 | 0.00 | 0.00% | 1 | 27 | 55.42% | Yes |
| ADBE260320C00280000 | 10/31 3:40 PM | 280.00 | 75.01 | 60.35 | 66.65 | 0.00 | 0.00% | 1 | 27 | 52.66% | Yes |
| ADBE260320C00290000 | 11/6 12:33 PM | 290.00 | 56.42 | 53.25 | 58.2 | -12.73 | -18.41% | 26 | 56 | 49.19% | Yes |
| ADBE260320C00300000 | 11/6 2:13 PM | 300.00 | 50.20 | 49.5 | 52.9 | -5.08 | -9.19% | 6 | 149 | 49.88% | Yes |
| ADBE260320C00305000 | 10/27 12:09 PM | 305.00 | 69.41 | 46.5 | 50.6 | 0.00 | 0.00% | 1 | 61 | 50.45% | Yes |
| ADBE260320C00310000 | 11/6 12:45 PM | 310.00 | 44.45 | 43.45 | 46.95 | -6.15 | -12.15% | 9 | 75 | 49.05% | Yes |
| ADBE260320C00315000 | 10/31 3:37 PM | 315.00 | 51.00 | 40.7 | 44.3 | 0.00 | 0.00% | 13 | 29 | 48.87% | Yes |
| ADBE260320C00320000 | 11/6 12:53 PM | 320.00 | 38.50 | 38 | 41.35 | -4.75 | -10.98% | 16 | 134 | 48.17% | Yes |
| ADBE260320C00325000 | 11/6 1:02 PM | 325.00 | 35.90 | 36.2 | 38.85 | -4.80 | -11.79% | 2 | 72 | 47.93% | Yes |
| ADBE260320C00330000 | 11/6 3:27 PM | 330.00 | 35.60 | 33.45 | 36.35 | -3.10 | -8.01% | 20 | 211 | 47.56% | No |
| ADBE260320C00335000 | 11/6 1:03 PM | 335.00 | 31.51 | 30.9 | 33.75 | -3.69 | -10.48% | 13 | 164 | 46.94% | No |
| ADBE260320C00340000 | 11/6 12:46 PM | 340.00 | 29.83 | 29 | 31.85 | -2.17 | -6.78% | 11 | 1531 | 47.07% | No |
| ADBE260320C00345000 | 11/5 10:50 AM | 345.00 | 31.22 | 26.55 | 29.75 | 0.00 | 0.00% | 1 | 117 | 46.83% | No |
| ADBE260320C00350000 | 11/6 1:03 PM | 350.00 | 26.90 | 25.5 | 27.8 | -2.55 | -8.66% | 10 | 511 | 46.65% | No |
| ADBE260320C00355000 | 11/5 9:32 AM | 355.00 | 27.90 | 23.85 | 26 | 0.00 | 0.00% | 1 | 203 | 46.55% | No |
| ADBE260320C00360000 | 11/6 1:10 PM | 360.00 | 22.25 | 22.05 | 24.35 | -3.25 | -12.75% | 25 | 459 | 46.52% | No |
| ADBE260320C00365000 | 11/6 1:39 PM | 365.00 | 20.83 | 20.8 | 22.6 | -3.22 | -13.39% | 5 | 95 | 46.24% | No |
| ADBE260320C00370000 | 11/6 1:20 PM | 370.00 | 19.30 | 19.05 | 20.95 | -2.55 | -11.67% | 25 | 818 | 45.98% | No |
| ADBE260320C00375000 | 11/6 10:08 AM | 375.00 | 18.45 | 17.95 | 19.45 | -2.56 | -12.18% | 17 | 119 | 45.80% | No |
| ADBE260320C00380000 | 11/6 2:00 PM | 380.00 | 17.00 | 16.4 | 18.15 | -1.81 | -9.62% | 16 | 844 | 45.78% | No |
| ADBE260320C00385000 | 11/6 12:33 PM | 385.00 | 15.84 | 15.25 | 18.2 | -2.27 | -12.53% | 3 | 42 | 47.53% | No |
| ADBE260320C00390000 | 11/6 2:00 PM | 390.00 | 14.60 | 14.2 | 16.15 | -2.90 | -16.57% | 7 | 1895 | 46.27% | No |
| ADBE260320C00395000 | 11/4 2:18 PM | 395.00 | 16.03 | 13.2 | 14.65 | 0.00 | 0.00% | 1 | 91 | 45.66% | No |
| ADBE260320C00400000 | 11/6 3:48 PM | 400.00 | 13.15 | 12.25 | 13.6 | -2.05 | -13.49% | 63 | 1531 | 45.59% | No |
| ADBE260320C00410000 | 11/6 3:58 PM | 410.00 | 11.27 | 10.7 | 11.85 | -1.08 | -8.74% | 15 | 493 | 45.70% | No |
| ADBE260320C00420000 | 11/6 3:42 PM | 420.00 | 9.91 | 8.95 | 10.3 | -0.89 | -8.24% | 3 | 742 | 45.78% | No |
| ADBE260320C00430000 | 11/6 11:36 AM | 430.00 | 8.10 | 8.35 | 9.25 | -1.50 | -15.62% | 4 | 1173 | 46.41% | No |
| ADBE260320C00440000 | 11/6 11:11 AM | 440.00 | 7.44 | 6.8 | 7.9 | -0.95 | -11.32% | 3 | 1865 | 46.22% | No |
| ADBE260320C00450000 | 11/6 2:35 PM | 450.00 | 6.45 | 6.3 | 6.85 | -0.80 | -11.03% | 33 | 634 | 46.28% | No |
| ADBE260320C00460000 | 11/6 1:47 PM | 460.00 | 4.00 | 5.25 | 6.05 | -2.25 | -36.00% | 1 | 333 | 46.61% | No |
| ADBE260320C00470000 | 11/6 10:54 AM | 470.00 | 4.90 | 4.5 | 5.3 | -0.40 | -7.55% | 1 | 467 | 46.81% | No |
| ADBE260320C00480000 | 11/6 11:51 AM | 480.00 | 4.00 | 3.95 | 4.75 | -1.02 | -20.32% | 2 | 205 | 47.27% | No |
| ADBE260320C00490000 | 11/6 3:53 PM | 490.00 | 3.84 | 3.1 | 5.7 | -0.23 | -5.65% | 4 | 460 | 51.42% | No |
| ADBE260320C00500000 | 11/6 3:53 PM | 500.00 | 3.27 | 2.8 | 4.9 | -0.66 | -16.79% | 3 | 1234 | 51.14% | No |
| ADBE260320C00510000 | 11/6 3:52 PM | 510.00 | 3.06 | 2.86 | 3.3 | -0.61 | -16.62% | 2 | 120 | 48.10% | No |
| ADBE260320C00520000 | 11/6 11:46 AM | 520.00 | 2.99 | 2.3 | 3.05 | -0.65 | -17.86% | 5 | 163 | 48.79% | No |
| ADBE260320C00530000 | 11/6 11:46 AM | 530.00 | 2.53 | 2 | 2.87 | -0.62 | -19.68% | 1 | 160 | 49.62% | No |
| ADBE260320C00540000 | 11/6 2:17 PM | 540.00 | 2.15 | 1.78 | 2.35 | -0.35 | -14.00% | 3 | 79 | 49.02% | No |
| ADBE260320C00550000 | 11/6 12:16 PM | 550.00 | 1.98 | 1.6 | 2.37 | -0.75 | -27.47% | 3 | 130 | 50.46% | No |
| ADBE260320C00560000 | 11/6 11:49 AM | 560.00 | 1.55 | 0.97 | 2.49 | 0.20 | 14.81% | 1 | 70 | 52.29% | No |
| ADBE260320C00570000 | 11/6 11:51 AM | 570.00 | 1.44 | 1.45 | 2 | 0.25 | 21.01% | 3 | 115 | 50.06% | No |
| ADBE260320C00580000 | 11/6 12:16 PM | 580.00 | 1.47 | 1.11 | 2.14 | 0.21 | 16.67% | 4 | 70 | 50.73% | No |
| ADBE260320C00590000 | 11/6 9:31 AM | 590.00 | 1.29 | 0.6 | 1.69 | -0.26 | -16.77% | 2 | 49 | 52.27% | No |
| ADBE260320C00600000 | 11/6 9:31 AM | 600.00 | 1.20 | 0.51 | 1.86 | -0.13 | -9.77% | 1 | 190 | 50.38% | No |
| ADBE260320C00610000 | 11/6 11:59 AM | 610.00 | 1.20 | 0.84 | 1.74 | 0.11 | 10.09% | 8 | 39 | 52.17% | No |
| ADBE260320C00620000 | 11/6 11:59 AM | 620.00 | 1.14 | 0.78 | 1.63 | -0.89 | -43.84% | 9 | 61 | 52.67% | No |
| ADBE260320C00630000 | 11/6 11:59 AM | 630.00 | 0.91 | 0.28 | 1.54 | -0.96 | -51.34% | 8 | 10 | 51.48% | No |
| ADBE260320C00640000 | 11/6 11:59 AM | 640.00 | 0.81 | 0.18 | 1.45 | -0.24 | -22.86% | 8 | 17 | 51.64% | No |
| ADBE260320C00650000 | 11/6 11:55 AM | 650.00 | 0.70 | 0.04 | 1.37 | -0.25 | -26.32% | 1 | 52 | 51.54% | No |
| ADBE260320C00660000 | 10/29 11:00 AM | 660.00 | 0.80 | 0.16 | 1.3 | 0.00 | 0.00% | 35 | 53 | 52.73% | No |
| ADBE260320C00680000 | 11/6 9:56 AM | 680.00 | 0.52 | 0.5 | 0.64 | -0.10 | -16.13% | 10 | 246 | 52.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260320P00170000 | 10/21 11:22 AM | 170.00 | 1.00 | 0.1 | 1.04 | 0.00 | 0.00% | 3 | 26 | 52.98% | No |
| ADBE260320P00175000 | 9/24 10:03 AM | 175.00 | 0.50 | 0 | 4.75 | 0.00 | 0.00% | 1 | 42 | 66.00% | No |
| ADBE260320P00180000 | 10/21 1:16 PM | 180.00 | 0.61 | 0.06 | 1.18 | 0.00 | 0.00% | 10 | 18 | 55.19% | No |
| ADBE260320P00185000 | 10/21 3:40 PM | 185.00 | 0.70 | 0.33 | 1.16 | 0.00 | 0.00% | 54 | 89 | 52.81% | No |
| ADBE260320P00190000 | 10/23 12:39 PM | 190.00 | 0.90 | 0.44 | 1.3 | 0.00 | 0.00% | 12 | 191 | 51.75% | No |
| ADBE260320P00195000 | 11/6 12:09 PM | 195.00 | 1.11 | 0.4 | 3.65 | 0.11 | 11.00% | 1 | 81 | 54.27% | No |
| ADBE260320P00200000 | 10/6 1:46 PM | 200.00 | 1.15 | 0.99 | 1.67 | 0.00 | 0.00% | 2 | 26 | 49.95% | No |
| ADBE260320P00210000 | 10/29 1:38 PM | 210.00 | 1.50 | 1.25 | 2 | 0.00 | 0.00% | 3 | 361 | 47.55% | No |
| ADBE260320P00220000 | 11/4 10:01 AM | 220.00 | 2.00 | 2 | 2.74 | 0.00 | 0.00% | 1 | 92 | 46.72% | No |
| ADBE260320P00230000 | 11/6 9:33 AM | 230.00 | 3.09 | 2.63 | 3.5 | 0.04 | 1.31% | 1 | 145 | 45.27% | No |
| ADBE260320P00240000 | 11/3 3:07 PM | 240.00 | 4.30 | 3.85 | 5.3 | 0.72 | 20.11% | 1 | 240 | 46.32% | No |
| ADBE260320P00250000 | 11/4 3:16 PM | 250.00 | 4.94 | 4.7 | 7.2 | 0.00 | 0.00% | 6 | 468 | 46.41% | No |
| ADBE260320P00260000 | 11/6 9:36 AM | 260.00 | 6.80 | 6.75 | 7.7 | 1.03 | 17.85% | 4 | 65 | 42.76% | No |
| ADBE260320P00270000 | 11/6 3:46 PM | 270.00 | 9.16 | 8.5 | 9.8 | 1.51 | 19.74% | 1 | 250 | 42.08% | No |
| ADBE260320P00280000 | 11/6 1:32 PM | 280.00 | 11.90 | 11.05 | 12.25 | 1.80 | 17.82% | 8 | 516 | 41.34% | No |
| ADBE260320P00290000 | 11/6 1:32 PM | 290.00 | 14.80 | 13.95 | 16.25 | 1.30 | 9.63% | 9 | 687 | 42.34% | No |
| ADBE260320P00300000 | 11/6 3:58 PM | 300.00 | 18.09 | 17.25 | 18.5 | 2.09 | 13.06% | 12 | 2213 | 39.99% | No |
| ADBE260320P00305000 | 11/6 12:10 PM | 305.00 | 20.00 | 19.1 | 20.6 | 3.30 | 19.76% | 2 | 973 | 40.00% | No |
| ADBE260320P00310000 | 11/6 3:45 PM | 310.00 | 21.76 | 21 | 23 | 1.11 | 5.38% | 16 | 611 | 40.23% | No |
| ADBE260320P00315000 | 11/6 3:19 PM | 315.00 | 23.50 | 23.2 | 25.15 | 2.20 | 10.33% | 13 | 269 | 39.95% | No |
| ADBE260320P00320000 | 11/6 12:00 PM | 320.00 | 26.90 | 25.4 | 28.85 | 2.06 | 8.29% | 2 | 1215 | 41.52% | No |
| ADBE260320P00325000 | 11/6 1:12 PM | 325.00 | 29.90 | 27.9 | 30.15 | 3.50 | 13.26% | 3 | 167 | 39.82% | No |
| ADBE260320P00330000 | 11/6 2:55 PM | 330.00 | 31.00 | 30.2 | 34.3 | 1.33 | 4.48% | 4 | 529 | 41.60% | Yes |
| ADBE260320P00335000 | 11/6 12:07 PM | 335.00 | 34.92 | 32.8 | 35.9 | 3.93 | 12.68% | 1 | 81 | 39.99% | Yes |
| ADBE260320P00340000 | 11/6 3:45 PM | 340.00 | 36.74 | 35.35 | 38.25 | 2.64 | 7.74% | 21 | 1527 | 39.19% | Yes |
| ADBE260320P00345000 | 11/3 1:40 PM | 345.00 | 35.60 | 38.35 | 42.1 | 0.00 | 0.00% | 2 | 102 | 40.13% | Yes |
| ADBE260320P00350000 | 11/6 11:59 AM | 350.00 | 44.00 | 41.15 | 47.55 | 3.10 | 7.58% | 2 | 804 | 42.98% | Yes |
| ADBE260320P00355000 | 11/4 12:38 PM | 355.00 | 42.75 | 45.4 | 47 | 0.00 | 0.00% | 5 | 57 | 38.01% | Yes |
| ADBE260320P00360000 | 11/6 10:14 AM | 360.00 | 50.25 | 48.75 | 51.95 | 4.10 | 8.88% | 20 | 581 | 39.98% | Yes |
| ADBE260320P00365000 | 11/4 1:38 PM | 365.00 | 49.45 | 52.25 | 55.55 | 0.00 | 0.00% | 21 | 44 | 40.07% | Yes |
| ADBE260320P00370000 | 11/5 10:48 AM | 370.00 | 53.85 | 55.8 | 57.7 | 0.00 | 0.00% | 32 | 940 | 38.05% | Yes |
| ADBE260320P00375000 | 11/4 10:31 AM | 375.00 | 52.30 | 58.35 | 62.85 | 0.00 | 0.00% | 2 | 47 | 40.01% | Yes |
| ADBE260320P00380000 | 11/6 9:33 AM | 380.00 | 64.23 | 61.4 | 67.35 | 4.32 | 7.21% | 1 | 1015 | 41.00% | Yes |
| ADBE260320P00385000 | 10/10 1:42 PM | 385.00 | 60.80 | 66.05 | 70.7 | 0.00 | 0.00% | 0 | 10 | 40.25% | Yes |
| ADBE260320P00390000 | 11/6 1:26 PM | 390.00 | 72.67 | 70 | 73.2 | 5.43 | 8.08% | 1 | 182 | 38.01% | Yes |
| ADBE260320P00395000 | 11/6 11:44 AM | 395.00 | 75.69 | 73.55 | 77.6 | 1.59 | 2.15% | 1 | 9 | 38.52% | Yes |
| ADBE260320P00400000 | 11/6 12:59 PM | 400.00 | 81.50 | 78 | 82.55 | 22.56 | 38.28% | 1 | 369 | 39.85% | Yes |
| ADBE260320P00410000 | 10/31 2:46 PM | 410.00 | 80.50 | 86.1 | 89.45 | 0.00 | 0.00% | 16 | 91 | 37.10% | Yes |
| ADBE260320P00420000 | 11/5 12:55 PM | 420.00 | 91.79 | 94.8 | 100.45 | 0.00 | 0.00% | 1 | 241 | 41.41% | Yes |
| ADBE260320P00430000 | 11/6 2:48 PM | 430.00 | 105.00 | 102.65 | 107.4 | 4.69 | 4.68% | 11 | 69 | 37.52% | Yes |
| ADBE260320P00440000 | 10/2 2:16 PM | 440.00 | 95.90 | 112.7 | 116.5 | 0.00 | 0.00% | 2 | 113 | 37.42% | Yes |
| ADBE260320P00450000 | 11/4 9:38 AM | 450.00 | 117.27 | 121.45 | 127 | 0.00 | 0.00% | 1 | 82 | 40.67% | Yes |
| ADBE260320P00460000 | 10/31 12:01 PM | 460.00 | 124.55 | 130.6 | 136.5 | 0.00 | 0.00% | 1 | 43 | 41.29% | Yes |
| ADBE260320P00470000 | 10/16 11:38 AM | 470.00 | 137.43 | 139.95 | 146 | 0.00 | 0.00% | 1 | 22 | 41.69% | Yes |
| ADBE260320P00480000 | 10/29 12:57 PM | 480.00 | 139.20 | 148.6 | 157 | 0.00 | 0.00% | 3 | 50 | 46.27% | Yes |
| ADBE260320P00490000 | 10/17 11:30 AM | 490.00 | 159.51 | 159.8 | 167 | 0.00 | 0.00% | 6 | 22 | 48.01% | Yes |
| ADBE260320P00500000 | 11/5 10:11 AM | 500.00 | 165.00 | 168.25 | 176.7 | 0.00 | 0.00% | 27 | 37 | 48.85% | Yes |
| ADBE260320P00510000 | 4/14 9:44 AM | 510.00 | 153.89 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260320P00520000 | 4/3 9:44 AM | 520.00 | 147.27 | 139 | 142.9 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE260320P00530000 | 6/23 10:43 AM | 530.00 | 150.50 | 167.4 | 172.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260320P00550000 | 6/9 3:42 PM | 550.00 | 136.38 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260320P00560000 | 3/25 10:27 AM | 560.00 | 161.50 | 195 | 204 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260320P00590000 | 8/5 9:38 AM | 590.00 | 250.35 | 225.45 | 233.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260320P00600000 | 3/25 10:02 AM | 600.00 | 200.46 | 235 | 244 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260320P00650000 | 3/10 11:56 AM | 650.00 | 212.70 | 293 | 301.95 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
