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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260515C00170000 | 10/30 3:21 PM | 170.00 | 176.30 | 160.2 | 166.8 | 0.00 | 0.00% | 4 | 1 | 72.76% | Yes |
| ADBE260515C00175000 | 10/23 3:27 PM | 175.00 | 183.65 | 154.95 | 162.15 | 0.00 | 0.00% | 0 | 8 | 70.26% | Yes |
| ADBE260515C00180000 | 10/31 12:17 PM | 180.00 | 163.45 | 151.3 | 156.25 | 0.00 | 0.00% | 2 | 12 | 68.38% | Yes |
| ADBE260515C00185000 | 10/30 3:33 PM | 185.00 | 161.10 | 145.1 | 152.7 | 0.00 | 0.00% | 54 | 25 | 66.21% | Yes |
| ADBE260515C00190000 | 10/30 3:40 PM | 190.00 | 155.05 | 140 | 148.2 | 0.00 | 0.00% | 36 | 18 | 64.30% | Yes |
| ADBE260515C00195000 | 10/30 3:27 PM | 195.00 | 151.70 | 137.55 | 142.4 | 0.00 | 0.00% | 34 | 18 | 64.22% | Yes |
| ADBE260515C00200000 | 10/29 12:28 PM | 200.00 | 148.99 | 132.55 | 137.7 | 0.00 | 0.00% | 2 | 9 | 62.16% | Yes |
| ADBE260515C00210000 | 11/5 11:32 AM | 210.00 | 130.30 | 124.1 | 128.55 | 0.00 | 0.00% | 2 | 44 | 60.21% | Yes |
| ADBE260515C00220000 | 11/5 11:33 AM | 220.00 | 121.50 | 114.8 | 119.95 | 0.00 | 0.00% | 6 | 29 | 57.72% | Yes |
| ADBE260515C00230000 | 11/5 11:33 AM | 230.00 | 112.65 | 107.1 | 112.5 | 0.00 | 0.00% | 4 | 8 | 57.69% | Yes |
| ADBE260515C00240000 | 11/3 9:54 AM | 240.00 | 108.75 | 98.75 | 103.2 | 0.00 | 0.00% | 1 | 33 | 54.96% | Yes |
| ADBE260515C00250000 | 11/6 2:39 PM | 250.00 | 92.35 | 90.1 | 94.9 | -3.35 | -3.50% | 5 | 32 | 52.69% | Yes |
| ADBE260515C00260000 | 10/29 12:36 PM | 260.00 | 95.83 | 81.05 | 86.45 | 0.00 | 0.00% | 4 | 4 | 53.77% | Yes |
| ADBE260515C00270000 | 11/6 12:41 PM | 270.00 | 75.01 | 74.9 | 78.6 | -12.91 | -14.68% | 5 | 9 | 51.77% | Yes |
| ADBE260515C00280000 | 10/30 9:39 AM | 280.00 | 78.80 | 67.3 | 71.8 | 0.00 | 0.00% | 1 | 16 | 50.88% | Yes |
| ADBE260515C00290000 | 10/28 11:53 AM | 290.00 | 89.85 | 60.7 | 64.9 | 0.00 | 0.00% | 1 | 8 | 49.51% | Yes |
| ADBE260515C00300000 | 11/6 2:29 PM | 300.00 | 56.45 | 54.95 | 58.8 | -4.50 | -7.38% | 15 | 23 | 48.75% | Yes |
| ADBE260515C00310000 | 10/23 3:05 PM | 310.00 | 67.53 | 49.5 | 52.55 | 0.00 | 0.00% | 8 | 23 | 47.46% | Yes |
| ADBE260515C00320000 | 11/6 1:34 PM | 320.00 | 44.39 | 44.55 | 47.05 | -9.61 | -17.80% | 3 | 25 | 46.66% | Yes |
| ADBE260515C00330000 | 11/6 12:35 PM | 330.00 | 39.31 | 39.8 | 42.05 | -5.29 | -11.86% | 6 | 62 | 46.04% | No |
| ADBE260515C00340000 | 11/6 12:40 PM | 340.00 | 34.80 | 34.35 | 37.5 | -5.78 | -14.24% | 3 | 169 | 45.53% | No |
| ADBE260515C00350000 | 11/6 3:13 PM | 350.00 | 32.75 | 31.35 | 33.35 | -1.50 | -4.38% | 8 | 92 | 45.08% | No |
| ADBE260515C00360000 | 11/6 1:27 PM | 360.00 | 27.54 | 26.75 | 29.75 | -8.21 | -22.97% | 3 | 87 | 44.87% | No |
| ADBE260515C00370000 | 11/6 1:01 PM | 370.00 | 24.13 | 24 | 26.2 | -3.47 | -12.57% | 14 | 206 | 44.38% | No |
| ADBE260515C00380000 | 11/6 3:25 PM | 380.00 | 21.95 | 21.95 | 23.05 | -6.44 | -22.68% | 15 | 81 | 43.98% | No |
| ADBE260515C00390000 | 10/31 3:57 PM | 390.00 | 25.00 | 18.95 | 20.6 | 0.00 | 0.00% | 7 | 83 | 44.06% | No |
| ADBE260515C00400000 | 11/6 3:16 PM | 400.00 | 17.90 | 16.05 | 18.95 | -0.80 | -4.28% | 16 | 213 | 44.79% | No |
| ADBE260515C00410000 | 10/29 12:51 PM | 410.00 | 20.05 | 14 | 15.85 | 0.00 | 0.00% | 1 | 77 | 43.51% | No |
| ADBE260515C00420000 | 11/6 3:58 PM | 420.00 | 13.27 | 12.75 | 13.85 | -1.98 | -12.98% | 7 | 67 | 43.26% | No |
| ADBE260515C00430000 | 11/6 9:59 AM | 430.00 | 11.90 | 9.75 | 14.85 | -1.20 | -9.16% | 23 | 100 | 46.74% | No |
| ADBE260515C00440000 | 11/6 10:12 AM | 440.00 | 11.00 | 9.9 | 13 | -1.90 | -14.73% | 10 | 54 | 46.34% | No |
| ADBE260515C00450000 | 11/6 3:29 PM | 450.00 | 9.05 | 9.25 | 9.95 | -1.10 | -10.84% | 10 | 141 | 43.88% | No |
| ADBE260515C00460000 | 11/6 12:36 PM | 460.00 | 8.02 | 7.55 | 8.65 | -1.13 | -12.35% | 7 | 99 | 43.65% | No |
| ADBE260515C00470000 | 11/6 2:29 PM | 470.00 | 7.15 | 5.9 | 7.75 | -0.90 | -11.18% | 1 | 197 | 43.85% | No |
| ADBE260515C00480000 | 11/6 11:09 AM | 480.00 | 6.57 | 6.2 | 7.05 | -0.98 | -12.98% | 3 | 19 | 44.24% | No |
| ADBE260515C00490000 | 10/30 12:58 PM | 490.00 | 7.75 | 5.35 | 6.15 | 0.00 | 0.00% | 1 | 19 | 44.08% | No |
| ADBE260515C00500000 | 11/6 12:08 PM | 500.00 | 4.90 | 4.95 | 5.5 | -1.00 | -16.95% | 21 | 37 | 44.24% | No |
| ADBE260515C00510000 | 11/4 10:19 AM | 510.00 | 5.56 | 4.3 | 5.15 | 0.00 | 0.00% | 4 | 7 | 44.90% | No |
| ADBE260515C00520000 | 11/4 10:19 AM | 520.00 | 4.99 | 3.2 | 6.05 | 0.00 | 0.00% | 4 | 5 | 48.19% | No |
| ADBE260515C00530000 | 10/27 3:21 PM | 530.00 | 5.70 | 2.77 | 5.2 | 0.00 | 0.00% | 4 | 4 | 47.69% | No |
| ADBE260515C00540000 | 10/28 11:13 AM | 540.00 | 5.33 | 2.47 | 4.95 | 0.00 | 0.00% | 1 | 24 | 48.41% | No |
| ADBE260515C00550000 | 11/4 3:05 PM | 550.00 | 3.60 | 2.42 | 3.4 | 0.00 | 0.00% | 1 | 191 | 45.62% | No |
| ADBE260515C00560000 | 10/31 11:04 AM | 560.00 | 3.54 | 2.29 | 3.05 | 0.00 | 0.00% | 4 | 3 | 45.73% | No |
| ADBE260515C00570000 | 11/6 12:58 PM | 570.00 | 2.55 | 1.92 | 3.35 | -0.75 | -22.73% | 2 | 27 | 47.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260515P00170000 | 10/20 12:17 PM | 170.00 | 1.15 | 0.45 | 1.35 | 0.00 | 0.00% | 28 | 38 | 51.48% | No |
| ADBE260515P00175000 | 11/6 12:09 PM | 175.00 | 1.00 | 0.31 | 1.35 | 0.00 | 0.00% | 1 | 3 | 49.48% | No |
| ADBE260515P00180000 | 10/3 12:28 PM | 180.00 | 1.07 | 0.95 | 1.77 | 0.00 | 0.00% | 1 | 5 | 50.11% | No |
| ADBE260515P00185000 | 9/8 2:19 PM | 185.00 | 1.65 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 12.50% | No |
| ADBE260515P00190000 | 9/19 12:41 PM | 190.00 | 1.20 | 1.45 | 2.34 | 0.00 | 0.00% | 1 | 3 | 49.02% | No |
| ADBE260515P00195000 | 10/20 12:17 PM | 195.00 | 2.04 | 1.42 | 2.23 | 0.00 | 0.00% | 15 | 16 | 46.54% | No |
| ADBE260515P00200000 | 11/6 10:29 AM | 200.00 | 2.10 | 1.46 | 3.7 | 0.73 | 53.28% | 2 | 21 | 50.33% | No |
| ADBE260515P00210000 | 10/20 1:45 PM | 210.00 | 2.96 | 2.58 | 3.2 | 0.00 | 0.00% | 3 | 42 | 44.58% | No |
| ADBE260515P00220000 | 10/10 3:02 PM | 220.00 | 3.55 | 3.25 | 4.25 | 0.00 | 0.00% | 56 | 92 | 43.99% | No |
| ADBE260515P00230000 | 10/30 1:00 PM | 230.00 | 4.50 | 4.45 | 5.3 | 0.00 | 0.00% | 1 | 184 | 42.82% | No |
| ADBE260515P00240000 | 11/6 1:24 PM | 240.00 | 6.28 | 5.75 | 6.5 | 1.08 | 20.77% | 2 | 673 | 41.57% | No |
| ADBE260515P00250000 | 11/6 1:24 PM | 250.00 | 8.01 | 6.65 | 9.35 | 1.35 | 20.27% | 8 | 287 | 42.98% | No |
| ADBE260515P00260000 | 10/31 9:50 AM | 260.00 | 8.75 | 8.25 | 12.2 | 0.00 | 0.00% | 4 | 57 | 43.41% | No |
| ADBE260515P00270000 | 11/6 11:31 AM | 270.00 | 12.00 | 11.55 | 14 | 1.45 | 13.74% | 2 | 50 | 41.65% | No |
| ADBE260515P00280000 | 10/20 9:30 AM | 280.00 | 13.65 | 12.9 | 15.8 | 0.00 | 0.00% | 4 | 98 | 39.60% | No |
| ADBE260515P00290000 | 11/3 10:32 AM | 290.00 | 17.00 | 17.1 | 18.8 | 0.00 | 0.00% | 1 | 332 | 38.77% | No |
| ADBE260515P00300000 | 11/6 1:24 PM | 300.00 | 22.06 | 20.8 | 23.8 | 1.56 | 7.61% | 13 | 169 | 39.85% | No |
| ADBE260515P00310000 | 11/4 12:41 PM | 310.00 | 23.50 | 24.65 | 28.85 | 0.00 | 0.00% | 1 | 36 | 40.36% | No |
| ADBE260515P00320000 | 11/5 12:46 PM | 320.00 | 28.28 | 29.1 | 31.05 | 0.00 | 0.00% | 2 | 270 | 37.26% | No |
| ADBE260515P00330000 | 11/6 10:50 AM | 330.00 | 35.35 | 33.6 | 37 | 1.69 | 5.02% | 1 | 189 | 37.82% | Yes |
| ADBE260515P00340000 | 11/6 2:49 PM | 340.00 | 40.85 | 39.75 | 42.05 | 2.29 | 5.94% | 11 | 292 | 36.95% | Yes |
| ADBE260515P00350000 | 10/29 3:26 PM | 350.00 | 41.18 | 44.9 | 48.7 | 0.00 | 0.00% | 70 | 152 | 37.33% | Yes |
| ADBE260515P00360000 | 11/3 2:13 PM | 360.00 | 48.65 | 51.55 | 55.45 | 0.00 | 0.00% | 1 | 106 | 37.40% | Yes |
| ADBE260515P00370000 | 11/3 2:13 PM | 370.00 | 54.68 | 57 | 63.45 | 0.00 | 0.00% | 1 | 40 | 38.46% | Yes |
| ADBE260515P00380000 | 10/24 11:57 AM | 380.00 | 50.57 | 65.05 | 72 | 0.00 | 0.00% | 12 | 55 | 39.84% | Yes |
| ADBE260515P00390000 | 7/29 12:24 PM | 390.00 | 46.10 | 52.5 | 53.6 | 0.00 | 0.00% | 3 | 18 | 0.00% | Yes |
| ADBE260515P00400000 | 10/23 12:13 PM | 400.00 | 65.45 | 79.65 | 83.95 | 0.00 | 0.00% | 22 | 21 | 35.35% | Yes |
| ADBE260515P00410000 | 7/7 1:37 PM | 410.00 | 57.45 | 64.95 | 67.95 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260515P00420000 | 10/31 11:20 AM | 420.00 | 91.00 | 96.6 | 101.65 | 0.00 | 0.00% | 2 | 1 | 36.60% | Yes |
| ADBE260515P00450000 | 7/31 10:07 AM | 450.00 | 98.03 | 94.6 | 99.4 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ADBE260515P00460000 | 10/31 12:01 PM | 460.00 | 125.80 | 131.15 | 136.25 | 0.00 | 0.00% | 1 | 5 | 34.11% | Yes |
| ADBE260515P00470000 | 10/15 10:06 AM | 470.00 | 136.90 | 141.4 | 144.8 | 0.00 | 0.00% | 2 | 16 | 31.72% | Yes |
| ADBE260515P00480000 | 10/29 12:57 PM | 480.00 | 140.10 | 149.25 | 158 | 0.00 | 0.00% | 3 | 6 | 41.01% | Yes |
| ADBE260515P00490000 | 10/20 1:17 PM | 490.00 | 149.85 | 160.35 | 167.55 | 0.00 | 0.00% | 2 | 4 | 41.56% | Yes |
| ADBE260515P00500000 | 10/29 12:59 PM | 500.00 | 158.45 | 168.55 | 177 | 0.00 | 0.00% | 2 | 59 | 41.75% | Yes |
| ADBE260515P00510000 | 10/23 12:14 PM | 510.00 | 159.60 | 178.65 | 187 | 0.00 | 0.00% | 2 | 12 | 43.13% | Yes |
| ADBE260515P00520000 | 10/20 12:44 PM | 520.00 | 178.25 | 188.05 | 197 | 0.00 | 0.00% | 2 | 3 | 44.46% | Yes |
| ADBE260515P00530000 | 10/3 10:13 AM | 530.00 | 180.50 | 198 | 207 | 0.00 | 0.00% | 2 | 0 | 45.76% | Yes |
| ADBE260515P00550000 | 10/23 12:20 PM | 550.00 | 198.85 | 218 | 227 | 0.00 | 0.00% | 0 | 0 | 48.25% | Yes |
| ADBE260515P00560000 | 7/9 3:38 PM | 560.00 | 186.50 | 195.3 | 203.75 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260515P00570000 | 7/17 12:46 PM | 570.00 | 204.56 | 208.65 | 213.55 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
