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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618C00170000 | 10/21 3:35 PM | 170.00 | 193.90 | 160.95 | 166.85 | 0.00 | 0.00% | 2 | 1 | 68.21% | Yes |
| ADBE260618C00175000 | 10/29 11:20 AM | 175.00 | 173.25 | 155.1 | 163.95 | 0.00 | 0.00% | 2 | 2 | 67.51% | Yes |
| ADBE260618C00180000 | 10/29 12:42 PM | 180.00 | 169.50 | 150.8 | 158.55 | 0.00 | 0.00% | 26 | 16 | 65.45% | Yes |
| ADBE260618C00185000 | 10/29 11:20 AM | 185.00 | 163.90 | 147.4 | 152.85 | 0.00 | 0.00% | 2 | 5 | 64.21% | Yes |
| ADBE260618C00190000 | 10/29 12:17 PM | 190.00 | 158.55 | 141.15 | 150 | 0.00 | 0.00% | 2 | 8 | 62.93% | Yes |
| ADBE260618C00195000 | 11/5 11:33 AM | 195.00 | 145.90 | 137 | 145.3 | 0.00 | 0.00% | 2 | 30 | 61.93% | Yes |
| ADBE260618C00200000 | 11/6 3:19 PM | 200.00 | 138.65 | 132.3 | 141 | -10.60 | -7.10% | 2 | 7 | 60.71% | Yes |
| ADBE260618C00210000 | 10/29 12:42 PM | 210.00 | 142.30 | 125.85 | 131.55 | 0.00 | 0.00% | 6 | 10 | 60.26% | Yes |
| ADBE260618C00220000 | 11/6 2:42 PM | 220.00 | 119.60 | 116.05 | 123.15 | -12.20 | -9.26% | 2 | 13 | 57.30% | Yes |
| ADBE260618C00230000 | 11/6 2:33 PM | 230.00 | 111.35 | 107.65 | 113.5 | -10.35 | -8.50% | 7 | 64 | 54.44% | Yes |
| ADBE260618C00240000 | 11/6 2:32 PM | 240.00 | 103.25 | 100.95 | 105.55 | -6.80 | -6.18% | 8 | 223 | 54.15% | Yes |
| ADBE260618C00250000 | 11/6 2:33 PM | 250.00 | 95.40 | 91.55 | 98.25 | -6.45 | -6.33% | 10 | 97 | 51.98% | Yes |
| ADBE260618C00260000 | 11/6 2:37 PM | 260.00 | 88.10 | 85.55 | 89.7 | -3.65 | -3.98% | 30 | 222 | 51.08% | Yes |
| ADBE260618C00270000 | 11/6 3:19 PM | 270.00 | 82.05 | 79.3 | 82.45 | -3.15 | -3.70% | 58 | 339 | 50.51% | Yes |
| ADBE260618C00280000 | 11/6 2:36 PM | 280.00 | 74.00 | 71.5 | 76.05 | -4.80 | -6.09% | 36 | 234 | 51.83% | Yes |
| ADBE260618C00290000 | 11/6 1:54 PM | 290.00 | 66.60 | 64.5 | 68.85 | -10.65 | -13.79% | 22 | 227 | 49.99% | Yes |
| ADBE260618C00300000 | 11/6 12:52 PM | 300.00 | 60.02 | 60.15 | 62.75 | -4.98 | -7.66% | 13 | 462 | 49.12% | Yes |
| ADBE260618C00310000 | 11/5 10:20 AM | 310.00 | 58.80 | 53.65 | 57.05 | 0.00 | 0.00% | 3 | 161 | 48.36% | Yes |
| ADBE260618C00320000 | 11/3 2:17 PM | 320.00 | 56.86 | 49.35 | 51.7 | 0.00 | 0.00% | 6 | 161 | 47.66% | Yes |
| ADBE260618C00330000 | 11/6 12:51 PM | 330.00 | 45.17 | 44.8 | 46.85 | -4.85 | -9.70% | 22 | 168 | 47.15% | No |
| ADBE260618C00340000 | 11/6 1:04 PM | 340.00 | 39.89 | 38.8 | 42.05 | -3.91 | -8.93% | 19 | 296 | 46.39% | No |
| ADBE260618C00350000 | 11/6 1:34 PM | 350.00 | 36.00 | 35.7 | 38 | -4.00 | -10.00% | 22 | 644 | 46.07% | No |
| ADBE260618C00360000 | 11/6 2:17 PM | 360.00 | 32.80 | 31.95 | 34.25 | -4.33 | -11.66% | 3 | 216 | 45.75% | No |
| ADBE260618C00370000 | 11/6 12:53 PM | 370.00 | 29.31 | 27.35 | 30.65 | -3.69 | -11.18% | 43 | 479 | 45.30% | No |
| ADBE260618C00380000 | 11/6 10:05 AM | 380.00 | 26.50 | 25.1 | 27.5 | -3.70 | -12.25% | 11 | 244 | 45.03% | No |
| ADBE260618C00390000 | 11/6 2:05 PM | 390.00 | 23.83 | 23 | 25.05 | -5.97 | -20.03% | 9 | 183 | 45.21% | No |
| ADBE260618C00400000 | 11/6 12:44 PM | 400.00 | 21.00 | 21.25 | 22.25 | -2.60 | -11.02% | 23 | 2174 | 44.78% | No |
| ADBE260618C00410000 | 10/30 3:34 PM | 410.00 | 24.00 | 17.15 | 23.3 | 0.00 | 0.00% | 14 | 141 | 48.24% | No |
| ADBE260618C00420000 | 11/5 3:53 PM | 420.00 | 19.75 | 16.5 | 18.15 | 0.00 | 0.00% | 3 | 1309 | 44.83% | No |
| ADBE260618C00430000 | 10/31 12:10 PM | 430.00 | 18.59 | 14.45 | 16.5 | 0.00 | 0.00% | 2 | 157 | 45.00% | No |
| ADBE260618C00440000 | 11/6 10:00 AM | 440.00 | 14.15 | 13 | 14.75 | 0.25 | 1.80% | 1 | 574 | 44.85% | No |
| ADBE260618C00450000 | 11/6 1:15 PM | 450.00 | 12.22 | 11.75 | 13.15 | -1.48 | -10.80% | 40 | 1432 | 44.68% | No |
| ADBE260618C00460000 | 11/3 1:41 PM | 460.00 | 10.50 | 10.5 | 12 | -2.23 | -17.52% | 1 | 1995 | 44.92% | No |
| ADBE260618C00470000 | 11/5 9:30 AM | 470.00 | 10.82 | 9.45 | 11.3 | 0.00 | 0.00% | 1 | 297 | 45.62% | No |
| ADBE260618C00480000 | 11/6 10:43 AM | 480.00 | 9.33 | 8.6 | 9.9 | -0.40 | -4.11% | 4 | 1358 | 45.20% | No |
| ADBE260618C00490000 | 11/6 3:53 PM | 490.00 | 8.28 | 6.6 | 8.8 | -0.97 | -10.49% | 6 | 732 | 45.03% | No |
| ADBE260618C00500000 | 11/6 3:53 PM | 500.00 | 7.62 | 7.1 | 7.95 | -0.83 | -9.82% | 71 | 5199 | 45.09% | No |
| ADBE260618C00510000 | 11/6 3:52 PM | 510.00 | 6.94 | 6.6 | 7.2 | -1.10 | -13.68% | 6 | 177 | 45.18% | No |
| ADBE260618C00520000 | 11/6 9:33 AM | 520.00 | 6.00 | 5.95 | 6.55 | -0.76 | -11.24% | 1 | 453 | 45.32% | No |
| ADBE260618C00530000 | 10/30 10:28 AM | 530.00 | 6.45 | 5.1 | 5.95 | 0.00 | 0.00% | 7 | 350 | 45.44% | No |
| ADBE260618C00540000 | 11/6 12:43 PM | 540.00 | 5.08 | 4.6 | 5.45 | -1.18 | -18.85% | 30 | 126 | 45.64% | No |
| ADBE260618C00550000 | 11/6 12:43 PM | 550.00 | 4.68 | 4.25 | 5 | -0.37 | -7.33% | 3 | 559 | 45.84% | No |
| ADBE260618C00560000 | 11/4 11:31 AM | 560.00 | 4.35 | 3.75 | 4.55 | 0.00 | 0.00% | 2 | 310 | 45.94% | No |
| ADBE260618C00570000 | 11/4 11:31 AM | 570.00 | 4.35 | 2.81 | 4.55 | 0.00 | 0.00% | 5 | 54 | 47.02% | No |
| ADBE260618C00580000 | 11/4 11:31 AM | 580.00 | 4.57 | 2.14 | 4.85 | 0.00 | 0.00% | 2 | 120 | 48.77% | No |
| ADBE260618C00590000 | 11/5 3:07 PM | 590.00 | 3.55 | 2.07 | 3.3 | 0.00 | 0.00% | 2 | 122 | 45.86% | No |
| ADBE260618C00600000 | 11/3 12:51 PM | 600.00 | 3.50 | 2.49 | 3.8 | 0.00 | 0.00% | 3 | 234 | 48.21% | No |
| ADBE260618C00610000 | 11/6 10:10 AM | 610.00 | 2.67 | 2.38 | 3.05 | -0.18 | -6.32% | 1 | 67 | 47.03% | No |
| ADBE260618C00620000 | 10/27 2:02 PM | 620.00 | 3.28 | 2.26 | 2.85 | 0.00 | 0.00% | 3 | 27 | 47.32% | No |
| ADBE260618C00630000 | 10/27 9:39 AM | 630.00 | 2.80 | 1.62 | 3.3 | 0.00 | 0.00% | 16 | 35 | 49.59% | No |
| ADBE260618C00640000 | 10/29 11:55 AM | 640.00 | 2.65 | 1.7 | 2.87 | 0.00 | 0.00% | 1 | 36 | 49.14% | No |
| ADBE260618C00650000 | 11/6 10:25 AM | 650.00 | 2.41 | 1.5 | 2.69 | 0.44 | 22.34% | 4 | 136 | 49.39% | No |
| ADBE260618C00660000 | 11/3 3:41 PM | 660.00 | 2.48 | 0.45 | 2.54 | 0.00 | 0.00% | 2 | 112 | 49.70% | No |
| ADBE260618C00680000 | 10/9 2:08 PM | 680.00 | 1.71 | 1.2 | 1.96 | 0.00 | 0.00% | 40 | 128 | 49.04% | No |
| ADBE260618C00700000 | 11/6 10:25 AM | 700.00 | 0.91 | 0.49 | 2.03 | -0.30 | -24.79% | 4 | 36 | 50.83% | No |
| ADBE260618C00720000 | 10/27 2:02 PM | 720.00 | 1.43 | 0.45 | 1.84 | 0.00 | 0.00% | 6 | 19 | 51.45% | No |
| ADBE260618C00740000 | 10/27 9:45 AM | 740.00 | 1.27 | 0 | 1.68 | 0.00 | 0.00% | 1 | 119 | 52.07% | No |
| ADBE260618C00760000 | 3/14 3:27 PM | 760.00 | 3.95 | 0 | 5.15 | 0.00 | 0.00% | 1 | 3 | 57.28% | No |
| ADBE260618C00780000 | 10/2 9:30 AM | 780.00 | 0.86 | 0 | 1.58 | 0.00 | 0.00% | 1 | 62 | 54.17% | No |
| ADBE260618C00800000 | 11/3 10:36 AM | 800.00 | 0.75 | 0.4 | 1.51 | 0.00 | 0.00% | 1 | 186 | 51.53% | No |
| ADBE260618C00820000 | 10/27 2:02 PM | 820.00 | 0.56 | 0 | 1.21 | 0.00 | 0.00% | 3 | 238 | 54.43% | No |
| ADBE260618C00840000 | 10/15 9:30 AM | 840.00 | 0.50 | 0.3 | 1.13 | 0.00 | 0.00% | 1 | 59 | 51.78% | No |
| ADBE260618C00860000 | 11/6 9:46 AM | 860.00 | 0.52 | 0.4 | 0.9 | 0.12 | 30.00% | 14 | 449 | 52.20% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260618P00170000 | 10/20 12:17 PM | 170.00 | 1.53 | 0.78 | 1.77 | 0.00 | 0.00% | 27 | 66 | 49.95% | No |
| ADBE260618P00175000 | 11/3 9:30 AM | 175.00 | 1.72 | 0.93 | 2.16 | 0.00 | 0.00% | 1 | 8 | 50.03% | No |
| ADBE260618P00180000 | 10/28 3:16 PM | 180.00 | 1.40 | 1.11 | 2 | 0.00 | 0.00% | 1 | 4 | 47.32% | No |
| ADBE260618P00185000 | 10/6 9:30 AM | 185.00 | 1.86 | 1.2 | 5.35 | 0.00 | 0.00% | 1 | 24 | 50.77% | No |
| ADBE260618P00190000 | 9/26 12:11 PM | 190.00 | 1.65 | 0 | 0 | 0.00 | 0.00% | 2 | 21 | 12.50% | No |
| ADBE260618P00195000 | 11/4 9:30 AM | 195.00 | 2.81 | 2.18 | 3.15 | 0.00 | 0.00% | 1 | 252 | 46.41% | No |
| ADBE260618P00200000 | 11/6 10:24 AM | 200.00 | 3.10 | 2.58 | 3.8 | -0.05 | -1.59% | 2 | 312 | 46.67% | No |
| ADBE260618P00210000 | 10/29 12:13 PM | 210.00 | 3.70 | 3.5 | 4.6 | 0.00 | 0.00% | 4 | 443 | 45.18% | No |
| ADBE260618P00220000 | 11/4 3:12 PM | 220.00 | 4.80 | 4.9 | 5.6 | 0.00 | 0.00% | 7 | 2872 | 43.88% | No |
| ADBE260618P00230000 | 11/6 2:27 PM | 230.00 | 6.72 | 6.2 | 8.15 | 0.55 | 8.91% | 11 | 987 | 45.37% | No |
| ADBE260618P00240000 | 11/6 2:27 PM | 240.00 | 8.33 | 7.85 | 10.1 | 0.83 | 11.07% | 21 | 171 | 44.86% | No |
| ADBE260618P00250000 | 11/6 11:34 AM | 250.00 | 10.20 | 9.65 | 11.75 | 2.84 | 38.59% | 5 | 420 | 43.42% | No |
| ADBE260618P00260000 | 11/3 11:37 AM | 260.00 | 9.82 | 9.8 | 12.95 | 0.00 | 0.00% | 1 | 462 | 41.07% | No |
| ADBE260618P00270000 | 11/6 3:54 PM | 270.00 | 15.00 | 14.5 | 15.75 | 1.31 | 9.57% | 24 | 306 | 40.68% | No |
| ADBE260618P00280000 | 11/6 1:06 PM | 280.00 | 18.50 | 17.25 | 18.5 | 2.45 | 15.26% | 2 | 1819 | 39.78% | No |
| ADBE260618P00290000 | 11/6 10:50 AM | 290.00 | 21.30 | 20.55 | 22.2 | 1.45 | 7.30% | 5 | 286 | 39.59% | No |
| ADBE260618P00300000 | 11/6 1:39 PM | 300.00 | 25.20 | 22.15 | 27.2 | 1.70 | 7.23% | 2 | 1009 | 40.36% | No |
| ADBE260618P00310000 | 11/6 10:50 AM | 310.00 | 29.30 | 27.9 | 29.7 | 2.10 | 7.72% | 3 | 395 | 38.06% | No |
| ADBE260618P00320000 | 11/6 1:44 PM | 320.00 | 34.10 | 30.1 | 37.1 | 1.95 | 6.07% | 2 | 759 | 40.38% | No |
| ADBE260618P00330000 | 11/6 1:47 PM | 330.00 | 39.70 | 37.3 | 39.7 | 2.40 | 6.43% | 10 | 885 | 37.49% | Yes |
| ADBE260618P00340000 | 11/6 1:41 PM | 340.00 | 44.75 | 42.45 | 46.75 | 2.30 | 5.42% | 2 | 466 | 38.62% | Yes |
| ADBE260618P00350000 | 11/5 11:29 AM | 350.00 | 48.55 | 48.6 | 51.05 | 0.00 | 0.00% | 2 | 766 | 36.69% | Yes |
| ADBE260618P00360000 | 11/6 2:05 PM | 360.00 | 56.06 | 54.75 | 58.35 | 1.71 | 3.15% | 1 | 568 | 37.34% | Yes |
| ADBE260618P00370000 | 11/3 3:40 PM | 370.00 | 58.15 | 61.05 | 64.2 | 0.00 | 0.00% | 113 | 692 | 36.19% | Yes |
| ADBE260618P00380000 | 10/31 3:12 PM | 380.00 | 64.50 | 67.9 | 71.25 | 0.00 | 0.00% | 1 | 163 | 35.90% | Yes |
| ADBE260618P00390000 | 10/29 12:39 PM | 390.00 | 68.51 | 75 | 78.7 | 0.00 | 0.00% | 2 | 265 | 35.71% | Yes |
| ADBE260618P00400000 | 10/28 12:01 PM | 400.00 | 61.94 | 82.65 | 86.35 | 0.00 | 0.00% | 1 | 1076 | 35.40% | Yes |
| ADBE260618P00410000 | 11/4 3:35 PM | 410.00 | 88.44 | 90.9 | 95.8 | 0.00 | 0.00% | 2 | 157 | 36.95% | Yes |
| ADBE260618P00420000 | 11/6 9:58 AM | 420.00 | 101.43 | 98.9 | 102.75 | 3.84 | 3.93% | 1 | 513 | 35.18% | Yes |
| ADBE260618P00430000 | 10/15 3:09 PM | 430.00 | 106.12 | 106.6 | 111.2 | 0.00 | 0.00% | 1 | 92 | 34.96% | Yes |
| ADBE260618P00440000 | 10/15 12:27 PM | 440.00 | 112.70 | 115.2 | 122.7 | 0.00 | 0.00% | 2 | 482 | 38.84% | Yes |
| ADBE260618P00450000 | 11/6 11:36 AM | 450.00 | 127.61 | 123.75 | 128.25 | 5.17 | 4.22% | 1 | 110 | 33.76% | Yes |
| ADBE260618P00460000 | 10/2 12:44 PM | 460.00 | 117.60 | 132.65 | 140.35 | 0.00 | 0.00% | 2 | 44 | 38.79% | Yes |
| ADBE260618P00470000 | 10/14 2:02 PM | 470.00 | 136.24 | 142.5 | 146.6 | 0.00 | 0.00% | 3 | 95 | 33.59% | Yes |
| ADBE260618P00480000 | 10/23 1:35 PM | 480.00 | 132.85 | 151.35 | 156.3 | 0.00 | 0.00% | 2 | 36 | 34.30% | Yes |
| ADBE260618P00490000 | 10/8 11:36 AM | 490.00 | 144.40 | 161.1 | 165.65 | 0.00 | 0.00% | 17 | 66 | 34.06% | Yes |
| ADBE260618P00500000 | 10/29 11:51 AM | 500.00 | 161.00 | 169.55 | 177.85 | 0.00 | 0.00% | 1 | 339 | 40.21% | Yes |
| ADBE260618P00510000 | 11/6 2:45 PM | 510.00 | 182.20 | 180.3 | 187.45 | 32.05 | 21.35% | 2 | 59 | 40.69% | Yes |
| ADBE260618P00520000 | 10/20 12:44 PM | 520.00 | 178.75 | 190.25 | 197 | 0.00 | 0.00% | 2 | 16 | 40.96% | Yes |
| ADBE260618P00530000 | 10/7 1:10 PM | 530.00 | 184.05 | 198.85 | 206 | 0.00 | 0.00% | 2 | 0 | 39.75% | Yes |
| ADBE260618P00540000 | 11/6 2:46 PM | 540.00 | 211.70 | 208.1 | 217 | 61.80 | 41.23% | 2 | 0 | 43.32% | Yes |
| ADBE260618P00550000 | 10/8 10:34 AM | 550.00 | 198.50 | 218.4 | 227 | 0.00 | 0.00% | 11 | 0 | 44.45% | Yes |
| ADBE260618P00560000 | 9/2 11:43 AM | 560.00 | 217.32 | 206 | 213.35 | 0.00 | 0.00% | 11 | 0 | 0.00% | Yes |
| ADBE260618P00580000 | 4/23 9:46 AM | 580.00 | 218.71 | 170 | 179 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260618P00600000 | 3/20 11:49 AM | 600.00 | 206.00 | 247.15 | 255 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE260618P00610000 | 2/11 11:39 AM | 610.00 | 158.55 | 210 | 220 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ADBE260618P00620000 | 5/30 9:47 AM | 620.00 | 174.42 | 110 | 120 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ADBE260618P00630000 | 1/23 9:30 AM | 630.00 | 195.29 | 186.65 | 193.7 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ADBE260618P00660000 | 11/14 1:52 PM | 660.00 | 149.95 | 194.75 | 200.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260618P00720000 | 12/12 9:30 AM | 720.00 | 237.50 | 309 | 319 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260618P00740000 | 9/5 11:00 AM | 740.00 | 193.04 | 229.4 | 238.55 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260618P00800000 | 7/1 12:10 PM | 800.00 | 409.00 | 436.05 | 442 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260618P00820000 | 7/28 12:16 PM | 820.00 | 450.60 | 455.75 | 462.9 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| ADBE260618P00840000 | 1/7 9:42 AM | 840.00 | 408.00 | 402 | 412 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| ADBE260618P00860000 | 7/22 3:53 PM | 860.00 | 488.02 | 496.9 | 503.4 | 0.00 | 0.00% | 8 | 0 | 0.00% | Yes |
