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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260417C00175000 | 11/3 10:48 AM | 175.00 | 163.70 | 153 | 161.35 | 0.00 | 0.00% | 2 | 10 | 71.06% | Yes |
| ADBE260417C00180000 | 10/23 3:47 PM | 180.00 | 178.25 | 148.5 | 156.9 | 0.00 | 0.00% | 0 | 21 | 70.34% | Yes |
| ADBE260417C00185000 | 10/29 11:24 AM | 185.00 | 161.50 | 143.3 | 152 | 0.00 | 0.00% | 2 | 13 | 67.52% | Yes |
| ADBE260417C00190000 | 10/29 11:24 AM | 190.00 | 156.70 | 138.9 | 147.1 | 0.00 | 0.00% | 2 | 11 | 66.13% | Yes |
| ADBE260417C00195000 | 10/23 12:50 PM | 195.00 | 162.35 | 134 | 142.4 | 0.00 | 0.00% | 0 | 5 | 64.23% | Yes |
| ADBE260417C00200000 | 10/29 10:33 AM | 200.00 | 147.80 | 129.85 | 136.4 | 0.00 | 0.00% | 2 | 6 | 61.50% | Yes |
| ADBE260417C00210000 | 10/29 11:57 AM | 210.00 | 136.95 | 123.4 | 127.2 | 0.00 | 0.00% | 6 | 4 | 62.62% | Yes |
| ADBE260417C00220000 | 10/29 3:30 PM | 220.00 | 126.35 | 114.15 | 118.1 | 0.00 | 0.00% | 2 | 8 | 59.63% | Yes |
| ADBE260417C00230000 | 10/29 3:30 PM | 230.00 | 117.40 | 104.45 | 109.5 | 0.00 | 0.00% | 4 | 4 | 56.60% | Yes |
| ADBE260417C00235000 | 10/23 11:28 AM | 235.00 | 124.10 | 99.5 | 106.05 | 0.00 | 0.00% | 0 | 21 | 55.82% | Yes |
| ADBE260417C00240000 | 11/5 11:31 AM | 240.00 | 101.65 | 96.3 | 100.85 | 0.00 | 0.00% | 4 | 26 | 54.96% | Yes |
| ADBE260417C00245000 | 10/29 3:27 PM | 245.00 | 105.75 | 89.3 | 97.05 | 0.00 | 0.00% | 6 | 3 | 51.73% | Yes |
| ADBE260417C00250000 | 10/29 3:28 PM | 250.00 | 101.53 | 85.1 | 94 | 0.00 | 0.00% | 8 | 33 | 51.86% | Yes |
| ADBE260417C00255000 | 10/29 3:28 PM | 255.00 | 97.42 | 84.1 | 88.9 | 0.00 | 0.00% | 6 | 22 | 52.79% | Yes |
| ADBE260417C00260000 | 11/5 11:31 AM | 260.00 | 85.30 | 79.95 | 84.65 | 0.00 | 0.00% | 2 | 25 | 51.59% | Yes |
| ADBE260417C00265000 | 10/29 3:25 PM | 265.00 | 87.70 | 76.35 | 80.15 | 0.00 | 0.00% | 6 | 25 | 50.58% | Yes |
| ADBE260417C00270000 | 10/31 11:11 AM | 270.00 | 84.37 | 72.4 | 77.15 | 0.00 | 0.00% | 1 | 25 | 50.37% | Yes |
| ADBE260417C00275000 | 11/5 3:05 PM | 275.00 | 69.45 | 69 | 72.45 | -6.80 | -8.92% | 1 | 26 | 51.69% | Yes |
| ADBE260417C00280000 | 11/5 12:34 PM | 280.00 | 72.55 | 65.4 | 69.2 | 0.00 | 0.00% | 1 | 25 | 51.49% | Yes |
| ADBE260417C00285000 | 10/29 12:35 PM | 285.00 | 74.96 | 60.55 | 65.2 | 0.00 | 0.00% | 22 | 9 | 50.14% | Yes |
| ADBE260417C00290000 | 11/5 2:28 PM | 290.00 | 64.75 | 57.2 | 62.2 | 0.00 | 0.00% | 2 | 32 | 50.06% | Yes |
| ADBE260417C00295000 | 11/6 1:04 PM | 295.00 | 55.50 | 54.15 | 58.85 | -12.61 | -18.51% | 2 | 3 | 49.40% | Yes |
| ADBE260417C00300000 | 11/5 3:21 PM | 300.00 | 59.50 | 50.75 | 55.55 | 0.00 | 0.00% | 2 | 17 | 48.71% | Yes |
| ADBE260417C00305000 | 10/29 12:30 PM | 305.00 | 61.63 | 48.05 | 52.65 | 0.00 | 0.00% | 9 | 8 | 48.41% | Yes |
| ADBE260417C00310000 | 11/6 3:04 PM | 310.00 | 49.00 | 44.9 | 49.65 | -4.40 | -8.24% | 2 | 34 | 47.89% | Yes |
| ADBE260417C00315000 | 11/6 1:24 PM | 315.00 | 44.60 | 43.1 | 46.65 | -21.00 | -32.01% | 1 | 10 | 47.25% | Yes |
| ADBE260417C00320000 | 11/6 1:24 PM | 320.00 | 41.70 | 40.15 | 43.9 | -10.55 | -20.19% | 17 | 128 | 46.82% | Yes |
| ADBE260417C00325000 | 11/6 1:30 PM | 325.00 | 38.80 | 37.75 | 41.7 | -4.88 | -11.17% | 10 | 123 | 46.92% | Yes |
| ADBE260417C00330000 | 11/6 10:57 AM | 330.00 | 37.75 | 36.3 | 39.5 | -3.87 | -9.30% | 3 | 61 | 46.90% | No |
| ADBE260417C00335000 | 11/6 10:42 AM | 335.00 | 34.75 | 33.95 | 36.6 | -2.75 | -7.33% | 2 | 27 | 45.97% | No |
| ADBE260417C00340000 | 11/3 10:55 AM | 340.00 | 37.00 | 31.75 | 34.5 | 0.00 | 0.00% | 1 | 393 | 45.86% | No |
| ADBE260417C00345000 | 11/6 10:07 AM | 345.00 | 30.90 | 29.65 | 32.55 | -3.65 | -10.56% | 114 | 142 | 45.81% | No |
| ADBE260417C00350000 | 11/6 2:55 PM | 350.00 | 29.60 | 28.25 | 30.55 | -3.65 | -10.98% | 9 | 273 | 45.60% | No |
| ADBE260417C00355000 | 11/6 10:07 AM | 355.00 | 27.05 | 25.75 | 28.4 | -3.15 | -10.43% | 3 | 29 | 45.12% | No |
| ADBE260417C00360000 | 11/6 3:58 PM | 360.00 | 25.85 | 25.45 | 26.85 | -2.25 | -8.01% | 15 | 367 | 45.23% | No |
| ADBE260417C00365000 | 11/6 2:25 PM | 365.00 | 23.95 | 23.5 | 25.05 | -2.95 | -10.97% | 18 | 79 | 44.95% | No |
| ADBE260417C00370000 | 11/5 3:15 PM | 370.00 | 25.50 | 20.9 | 23.85 | 0.00 | 0.00% | 7 | 55 | 45.28% | No |
| ADBE260417C00375000 | 11/6 11:11 AM | 375.00 | 20.90 | 19.35 | 22.15 | -3.25 | -13.46% | 1 | 17 | 44.93% | No |
| ADBE260417C00380000 | 11/5 11:00 AM | 380.00 | 21.50 | 18.2 | 20.9 | 0.00 | 0.00% | 7 | 25 | 45.02% | No |
| ADBE260417C00385000 | 11/4 11:26 AM | 385.00 | 21.75 | 17.2 | 21.75 | 0.00 | 0.00% | 2 | 42 | 47.62% | No |
| ADBE260417C00390000 | 11/5 3:05 PM | 390.00 | 19.45 | 14.95 | 18.35 | 0.00 | 0.00% | 4 | 70 | 44.90% | No |
| ADBE260417C00395000 | 11/5 3:08 PM | 395.00 | 18.25 | 14.9 | 16.95 | 0.00 | 0.00% | 6 | 24 | 44.54% | No |
| ADBE260417C00400000 | 11/6 2:25 PM | 400.00 | 15.25 | 14.1 | 15.95 | -1.31 | -7.91% | 9 | 100 | 44.61% | No |
| ADBE260417C00405000 | 11/5 3:54 PM | 405.00 | 16.55 | 13.2 | 15 | 0.00 | 0.00% | 2 | 56 | 44.68% | No |
| ADBE260417C00410000 | 11/6 3:53 PM | 410.00 | 13.40 | 10.95 | 13.9 | -1.90 | -12.42% | 2 | 51 | 44.46% | No |
| ADBE260417C00415000 | 11/5 10:14 AM | 415.00 | 13.90 | 11.35 | 13.3 | 0.00 | 0.00% | 1 | 134 | 44.86% | No |
| ADBE260417C00420000 | 11/5 3:08 PM | 420.00 | 13.10 | 10.9 | 12.4 | 0.00 | 0.00% | 7 | 57 | 44.77% | No |
| ADBE260417C00425000 | 11/6 2:07 PM | 425.00 | 10.50 | 10.3 | 11.6 | -1.30 | -11.02% | 2 | 101 | 44.75% | No |
| ADBE260417C00430000 | 11/5 3:55 PM | 430.00 | 10.15 | 9.2 | 10.75 | -1.55 | -13.25% | 3 | 69 | 44.58% | No |
| ADBE260417C00435000 | 11/5 3:54 PM | 435.00 | 11.10 | 8.85 | 11.2 | 0.00 | 0.00% | 3 | 119 | 46.38% | No |
| ADBE260417C00440000 | 11/3 10:42 AM | 440.00 | 10.00 | 8.4 | 9.45 | 0.00 | 0.00% | 4 | 232 | 44.66% | No |
| ADBE260417C00450000 | 11/6 9:33 AM | 450.00 | 8.50 | 7.35 | 8.5 | -0.25 | -2.86% | 1 | 118 | 45.07% | No |
| ADBE260417C00460000 | 11/5 1:07 PM | 460.00 | 7.70 | 6.5 | 7.35 | 0.00 | 0.00% | 12 | 56 | 44.91% | No |
| ADBE260417C00470000 | 11/5 3:51 PM | 470.00 | 6.90 | 5.45 | 6.95 | 0.00 | 0.00% | 6 | 19 | 45.97% | No |
| ADBE260417C00480000 | 11/4 12:02 PM | 480.00 | 6.32 | 4.9 | 5.9 | 0.00 | 0.00% | 3 | 18 | 45.55% | No |
| ADBE260417C00490000 | 11/4 10:04 AM | 490.00 | 6.00 | 4.05 | 5.3 | 0.00 | 0.00% | 2 | 32 | 45.87% | No |
| ADBE260417C00500000 | 11/5 3:50 PM | 500.00 | 4.80 | 3.6 | 6.4 | 0.00 | 0.00% | 13 | 38 | 49.88% | No |
| ADBE260417C00520000 | 10/15 1:08 PM | 520.00 | 3.97 | 3 | 3.75 | 0.00 | 0.00% | 1 | 3 | 46.45% | No |
| ADBE260417C00540000 | 11/5 9:39 AM | 540.00 | 3.20 | 2.5 | 3.55 | 0.00 | 0.00% | 1 | 82 | 48.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260417P00180000 | 10/23 9:49 AM | 180.00 | 0.96 | 0.66 | 1.27 | 0.00 | 0.00% | 1 | 20 | 50.88% | No |
| ADBE260417P00185000 | 10/6 10:53 AM | 185.00 | 1.05 | 0.58 | 1.63 | 0.00 | 0.00% | 1 | 8 | 51.26% | No |
| ADBE260417P00190000 | 10/14 3:29 PM | 190.00 | 1.48 | 0.72 | 1.8 | 0.00 | 0.00% | 1 | 8 | 50.20% | No |
| ADBE260417P00195000 | 9/29 3:05 PM | 195.00 | 1.10 | 0 | 4.8 | 0.00 | 0.00% | 12 | 14 | 51.23% | No |
| ADBE260417P00200000 | 11/6 1:31 PM | 200.00 | 1.72 | 1.3 | 2.14 | 0.17 | 10.97% | 1 | 4 | 47.89% | No |
| ADBE260417P00210000 | 10/16 2:10 PM | 210.00 | 2.96 | 1.8 | 2.72 | 0.00 | 0.00% | 1 | 49 | 46.40% | No |
| ADBE260417P00220000 | 11/6 10:47 AM | 220.00 | 2.83 | 2.65 | 3.95 | 0.60 | 26.91% | 1 | 70 | 46.69% | No |
| ADBE260417P00230000 | 11/5 11:03 AM | 230.00 | 3.70 | 3.6 | 4.1 | 0.00 | 0.00% | 1 | 12 | 43.01% | No |
| ADBE260417P00235000 | 11/4 9:59 AM | 235.00 | 4.00 | 2.41 | 6.25 | 0.00 | 0.00% | 1 | 14 | 46.61% | No |
| ADBE260417P00240000 | 10/29 1:27 PM | 240.00 | 4.20 | 3.3 | 6.6 | 0.00 | 0.00% | 60 | 59 | 45.25% | No |
| ADBE260417P00245000 | 11/4 2:41 PM | 245.00 | 5.30 | 5.45 | 7.4 | 0.00 | 0.00% | 26 | 67 | 44.83% | No |
| ADBE260417P00250000 | 11/3 1:33 PM | 250.00 | 5.65 | 5 | 8.55 | 0.00 | 0.00% | 2 | 29 | 44.97% | No |
| ADBE260417P00255000 | 10/29 3:15 PM | 255.00 | 6.20 | 6.6 | 8.1 | 0.00 | 0.00% | 1 | 42 | 41.85% | No |
| ADBE260417P00260000 | 10/30 3:40 PM | 260.00 | 7.53 | 7.3 | 8.85 | 0.00 | 0.00% | 1 | 124 | 41.06% | No |
| ADBE260417P00265000 | 11/6 10:41 AM | 265.00 | 9.70 | 9 | 11.05 | 1.00 | 11.49% | 5 | 12 | 42.68% | No |
| ADBE260417P00270000 | 11/6 3:34 PM | 270.00 | 10.38 | 9.9 | 11.05 | 0.58 | 5.92% | 1 | 302 | 40.36% | No |
| ADBE260417P00275000 | 11/6 1:31 PM | 275.00 | 11.95 | 11.2 | 13.6 | -0.05 | -0.42% | 3 | 76 | 42.05% | No |
| ADBE260417P00280000 | 11/5 1:42 PM | 280.00 | 12.25 | 12.45 | 14 | 0.00 | 0.00% | 12 | 47 | 40.23% | No |
| ADBE260417P00285000 | 11/6 11:18 AM | 285.00 | 14.70 | 14 | 15.5 | 1.15 | 8.49% | 3 | 45 | 39.96% | No |
| ADBE260417P00290000 | 11/6 3:46 PM | 290.00 | 16.07 | 15.45 | 16.75 | 1.02 | 6.78% | 1 | 105 | 39.19% | No |
| ADBE260417P00295000 | 11/6 10:50 AM | 295.00 | 17.70 | 15.35 | 19.5 | 0.95 | 5.67% | 3 | 103 | 40.31% | No |
| ADBE260417P00300000 | 11/6 9:59 AM | 300.00 | 19.65 | 18.75 | 20.9 | 1.20 | 6.50% | 6 | 228 | 39.46% | No |
| ADBE260417P00305000 | 11/5 1:47 PM | 305.00 | 20.30 | 20.6 | 22.35 | 0.00 | 0.00% | 6 | 222 | 38.57% | No |
| ADBE260417P00310000 | 11/6 3:45 PM | 310.00 | 23.46 | 22.75 | 24.45 | 1.62 | 7.42% | 6 | 41 | 38.36% | No |
| ADBE260417P00315000 | 11/3 1:26 PM | 315.00 | 23.00 | 24.7 | 27.35 | 0.00 | 0.00% | 4 | 71 | 38.97% | No |
| ADBE260417P00320000 | 11/6 1:20 PM | 320.00 | 28.87 | 26.75 | 29.15 | 2.49 | 9.44% | 1 | 388 | 38.12% | No |
| ADBE260417P00325000 | 11/6 1:24 PM | 325.00 | 31.35 | 29.7 | 31.2 | 3.00 | 10.58% | 35 | 55 | 37.44% | No |
| ADBE260417P00330000 | 11/6 10:58 AM | 330.00 | 32.70 | 32.25 | 35 | 0.85 | 2.67% | 21 | 99 | 38.65% | Yes |
| ADBE260417P00335000 | 11/5 12:43 PM | 335.00 | 33.30 | 34.9 | 37.95 | 0.00 | 0.00% | 3 | 116 | 38.73% | Yes |
| ADBE260417P00340000 | 11/3 2:51 PM | 340.00 | 34.65 | 37.5 | 40.9 | 0.00 | 0.00% | 1 | 203 | 38.69% | Yes |
| ADBE260417P00345000 | 11/5 12:28 PM | 345.00 | 39.10 | 40.7 | 43.8 | 0.00 | 0.00% | 11 | 51 | 38.46% | Yes |
| ADBE260417P00350000 | 11/5 2:00 PM | 350.00 | 42.50 | 43.8 | 45.7 | 0.00 | 0.00% | 43 | 164 | 36.95% | Yes |
| ADBE260417P00355000 | 11/4 12:04 PM | 355.00 | 43.90 | 46.7 | 49.4 | 0.00 | 0.00% | 6 | 15 | 37.39% | Yes |
| ADBE260417P00360000 | 11/4 10:28 AM | 360.00 | 45.05 | 49.65 | 53.85 | 0.00 | 0.00% | 8 | 310 | 38.62% | Yes |
| ADBE260417P00365000 | 10/20 12:09 PM | 365.00 | 46.35 | 52.4 | 57.05 | 0.00 | 0.00% | 3 | 16 | 38.26% | Yes |
| ADBE260417P00370000 | 11/4 12:38 PM | 370.00 | 54.25 | 55.4 | 60.95 | 0.00 | 0.00% | 1 | 63 | 38.63% | Yes |
| ADBE260417P00375000 | 11/4 11:20 AM | 375.00 | 56.10 | 59.75 | 64.2 | 0.00 | 0.00% | 1 | 10 | 38.09% | Yes |
| ADBE260417P00380000 | 10/27 11:48 AM | 380.00 | 48.20 | 63.85 | 68.65 | 0.00 | 0.00% | 3 | 13 | 38.96% | Yes |
| ADBE260417P00385000 | 10/22 3:35 PM | 385.00 | 52.40 | 65.85 | 73.6 | 0.00 | 0.00% | 0 | 9 | 40.39% | Yes |
| ADBE260417P00390000 | 10/31 1:38 PM | 390.00 | 67.25 | 69 | 76.3 | 0.00 | 0.00% | 2 | 14 | 38.83% | Yes |
| ADBE260417P00395000 | 11/3 11:08 AM | 395.00 | 71.51 | 75.2 | 79.9 | 0.00 | 0.00% | 1 | 12 | 38.30% | Yes |
| ADBE260417P00400000 | 10/23 12:17 PM | 400.00 | 64.05 | 78.75 | 84.25 | 0.00 | 0.00% | 2 | 2 | 38.70% | Yes |
| ADBE260417P00405000 | 10/20 1:18 PM | 405.00 | 74.95 | 83.1 | 87.95 | 0.00 | 0.00% | 0 | 1 | 38.09% | Yes |
| ADBE260417P00410000 | 10/20 1:17 PM | 410.00 | 78.80 | 86.85 | 93.15 | 0.00 | 0.00% | 0 | 1 | 39.61% | Yes |
| ADBE260417P00415000 | 10/2 1:57 PM | 415.00 | 76.81 | 90.6 | 95.25 | 0.00 | 0.00% | 0 | 1 | 36.22% | Yes |
| ADBE260417P00420000 | 10/15 12:29 PM | 420.00 | 93.15 | 95 | 100.8 | 0.00 | 0.00% | 2 | 2 | 38.25% | Yes |
| ADBE260417P00425000 | 11/3 9:30 AM | 425.00 | 91.20 | 99.25 | 103.8 | 0.00 | 0.00% | 0 | 2 | 35.85% | Yes |
| ADBE260417P00430000 | 9/30 3:55 PM | 430.00 | 85.85 | 103.65 | 107.7 | 0.00 | 0.00% | 0 | 1 | 34.74% | Yes |
| ADBE260417P00435000 | 10/8 10:41 AM | 435.00 | 92.05 | 108.55 | 112.2 | 0.00 | 0.00% | 0 | 1 | 34.67% | Yes |
| ADBE260417P00440000 | 10/23 1:08 PM | 440.00 | 95.50 | 112.55 | 117.75 | 0.00 | 0.00% | 0 | 6 | 36.78% | Yes |
| ADBE260417P00450000 | 11/4 9:38 AM | 450.00 | 117.91 | 121.7 | 125.65 | 0.00 | 0.00% | 1 | 2 | 33.68% | Yes |
| ADBE260417P00460000 | 10/31 9:44 AM | 460.00 | 123.28 | 131.6 | 135.95 | 0.00 | 0.00% | 1 | 2 | 36.16% | Yes |
| ADBE260417P00470000 | 9/29 12:52 PM | 470.00 | 112.40 | 131.9 | 135.8 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ADBE260417P00490000 | 10/20 1:19 PM | 490.00 | 149.35 | 158.6 | 167 | 0.00 | 0.00% | 2 | 7 | 43.67% | Yes |
| ADBE260417P00500000 | 10/23 12:17 PM | 500.00 | 149.70 | 170.3 | 177 | 0.00 | 0.00% | 2 | 4 | 45.21% | Yes |
| ADBE260417P00520000 | 9/11 9:59 AM | 520.00 | 169.90 | 178.4 | 186.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
