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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260821C00175000 | 10/29 11:19 AM | 175.00 | 173.40 | 157.15 | 165.35 | 0.00 | 0.00% | 6 | 4 | 63.60% | Yes |
| ADBE260821C00180000 | 10/23 11:11 AM | 180.00 | 178.80 | 153.85 | 159.35 | 0.00 | 0.00% | 0 | 5 | 62.08% | Yes |
| ADBE260821C00185000 | 10/29 11:19 AM | 185.00 | 165.10 | 148 | 154.9 | 0.00 | 0.00% | 2 | 0 | 59.52% | Yes |
| ADBE260821C00190000 | 10/20 12:57 PM | 190.00 | 161.30 | 143.4 | 152.25 | 0.00 | 0.00% | 0 | 2 | 60.11% | Yes |
| ADBE260821C00195000 | 10/29 12:19 PM | 195.00 | 155.85 | 139 | 147.9 | 0.00 | 0.00% | 2 | 2 | 59.10% | Yes |
| ADBE260821C00200000 | 10/30 3:36 PM | 200.00 | 150.30 | 135 | 143.25 | 0.00 | 0.00% | 2 | 5 | 58.15% | Yes |
| ADBE260821C00210000 | 10/30 3:36 PM | 210.00 | 141.65 | 126.5 | 135 | 0.00 | 0.00% | 2 | 3 | 56.58% | Yes |
| ADBE260821C00220000 | 10/21 3:28 PM | 220.00 | 149.90 | 118 | 125 | 0.00 | 0.00% | 0 | 4 | 53.50% | Yes |
| ADBE260821C00230000 | 10/29 12:39 PM | 230.00 | 126.35 | 110 | 118.7 | 0.00 | 0.00% | 2 | 14 | 53.42% | Yes |
| ADBE260821C00240000 | 11/5 11:34 AM | 240.00 | 110.70 | 105.15 | 109.3 | 0.00 | 0.00% | 2 | 4 | 52.98% | Yes |
| ADBE260821C00250000 | 11/5 11:41 AM | 250.00 | 102.65 | 97.2 | 101.55 | 0.00 | 0.00% | 2 | 2 | 51.33% | Yes |
| ADBE260821C00255000 | 10/29 12:41 PM | 255.00 | 106.75 | 91 | 98.75 | 0.00 | 0.00% | 20 | 16 | 54.28% | Yes |
| ADBE260821C00260000 | 11/5 11:33 AM | 260.00 | 95.40 | 90.8 | 94.2 | 0.00 | 0.00% | 2 | 9 | 50.63% | Yes |
| ADBE260821C00265000 | 10/21 3:27 PM | 265.00 | 113.60 | 84.05 | 92.7 | 0.00 | 0.00% | 4 | 3 | 54.15% | Yes |
| ADBE260821C00270000 | 10/29 1:50 PM | 270.00 | 96.70 | 80.45 | 88.4 | 0.00 | 0.00% | 4 | 16 | 52.62% | Yes |
| ADBE260821C00275000 | 10/21 3:29 PM | 275.00 | 105.50 | 77.25 | 85.95 | 0.00 | 0.00% | 4 | 3 | 53.00% | Yes |
| ADBE260821C00280000 | 10/21 3:28 PM | 280.00 | 101.75 | 75.4 | 81.6 | 0.00 | 0.00% | 4 | 9 | 51.36% | Yes |
| ADBE260821C00285000 | 10/29 1:51 PM | 285.00 | 86.31 | 72.2 | 79.55 | 0.00 | 0.00% | 6 | 6 | 51.99% | Yes |
| ADBE260821C00290000 | 10/29 10:24 AM | 290.00 | 82.40 | 70.45 | 75.15 | 0.00 | 0.00% | 2 | 4 | 50.24% | Yes |
| ADBE260821C00295000 | 10/9 3:01 PM | 295.00 | 82.25 | 67.35 | 71.5 | 0.00 | 0.00% | 0 | 1 | 49.19% | Yes |
| ADBE260821C00300000 | 10/31 11:12 AM | 300.00 | 74.55 | 64.75 | 68.25 | 0.00 | 0.00% | 1 | 24 | 48.49% | Yes |
| ADBE260821C00310000 | 11/6 2:27 PM | 310.00 | 60.50 | 59.95 | 63.4 | -15.50 | -20.39% | 10 | 12 | 48.44% | Yes |
| ADBE260821C00315000 | 11/6 2:27 PM | 315.00 | 58.00 | 56 | 59.55 | -6.55 | -10.15% | 3 | 9 | 47.03% | Yes |
| ADBE260821C00320000 | 10/1 3:27 PM | 320.00 | 65.90 | 54.85 | 57.2 | 0.00 | 0.00% | 2 | 2 | 46.92% | Yes |
| ADBE260821C00325000 | 11/6 3:46 PM | 325.00 | 53.50 | 52.3 | 54.85 | -17.04 | -24.16% | 104 | 2 | 46.75% | Yes |
| ADBE260821C00330000 | 11/6 2:26 PM | 330.00 | 50.00 | 50 | 52.35 | -4.66 | -8.53% | 29 | 42 | 46.39% | No |
| ADBE260821C00335000 | 11/6 3:24 PM | 335.00 | 49.25 | 47.55 | 50 | -9.55 | -16.24% | 14 | 8 | 46.10% | No |
| ADBE260821C00340000 | 11/6 2:24 PM | 340.00 | 45.75 | 44.95 | 47.65 | -16.75 | -26.80% | 12 | 20 | 45.76% | No |
| ADBE260821C00345000 | 11/6 2:27 PM | 345.00 | 44.05 | 43.6 | 45.5 | -4.10 | -8.52% | 2 | 34 | 45.53% | No |
| ADBE260821C00350000 | 11/5 9:50 AM | 350.00 | 45.00 | 41.15 | 44 | 0.00 | 0.00% | 1 | 31 | 45.80% | No |
| ADBE260821C00355000 | 10/23 3:56 PM | 355.00 | 53.94 | 38.7 | 42.8 | 0.00 | 0.00% | 2 | 34 | 46.27% | No |
| ADBE260821C00360000 | 10/29 12:29 PM | 360.00 | 45.00 | 37.3 | 40.1 | 0.00 | 0.00% | 1 | 128 | 45.40% | No |
| ADBE260821C00365000 | 10/17 10:27 AM | 365.00 | 39.00 | 35.5 | 39.3 | 0.00 | 0.00% | 3 | 8 | 46.11% | No |
| ADBE260821C00370000 | 11/6 9:33 AM | 370.00 | 34.85 | 33 | 36.65 | -2.10 | -5.68% | 1 | 10 | 45.17% | No |
| ADBE260821C00375000 | 11/6 2:47 PM | 375.00 | 33.50 | 31.3 | 35 | -7.11 | -17.51% | 1 | 19 | 45.04% | No |
| ADBE260821C00380000 | 11/6 1:38 PM | 380.00 | 32.85 | 29.95 | 32.9 | -10.60 | -24.40% | 5 | 7 | 44.47% | No |
| ADBE260821C00385000 | 11/6 11:41 AM | 385.00 | 29.80 | 28.6 | 31.7 | -10.20 | -25.50% | 164 | 322 | 44.63% | No |
| ADBE260821C00390000 | 10/27 2:54 PM | 390.00 | 41.53 | 26.2 | 30.95 | 0.00 | 0.00% | 0 | 1 | 45.15% | No |
| ADBE260821C00395000 | 9/22 9:32 AM | 395.00 | 40.90 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 3.13% | No |
| ADBE260821C00400000 | 11/4 3:47 PM | 400.00 | 28.57 | 25 | 30.65 | 0.00 | 0.00% | 1 | 27 | 47.14% | No |
| ADBE260821C00405000 | 10/21 10:51 AM | 405.00 | 32.95 | 21.3 | 29.4 | 0.00 | 0.00% | 22 | 20 | 47.10% | No |
| ADBE260821C00410000 | 10/21 3:17 PM | 410.00 | 34.45 | 20.2 | 28.2 | 0.00 | 0.00% | 2 | 2 | 47.06% | No |
| ADBE260821C00415000 | 10/21 10:26 AM | 415.00 | 28.16 | 21.8 | 24.95 | 0.00 | 0.00% | 1 | 1 | 45.09% | No |
| ADBE260821C00420000 | 11/6 9:57 AM | 420.00 | 21.83 | 19.15 | 23.4 | -3.00 | -12.08% | 10 | 20 | 44.62% | No |
| ADBE260821C00425000 | 10/21 2:24 PM | 425.00 | 29.66 | 18 | 21.4 | 0.00 | 0.00% | 5 | 6 | 43.65% | No |
| ADBE260821C00430000 | 11/4 10:36 AM | 430.00 | 22.33 | 16.25 | 23.9 | 0.00 | 0.00% | 1 | 37 | 46.98% | No |
| ADBE260821C00435000 | 10/31 11:01 AM | 435.00 | 23.15 | 17.9 | 21 | 0.00 | 0.00% | 3 | 5 | 45.09% | No |
| ADBE260821C00440000 | 10/27 2:54 PM | 440.00 | 22.78 | 13.65 | 22 | 0.00 | 0.00% | 1 | 15 | 46.95% | No |
| ADBE260821C00445000 | 9/29 2:44 PM | 445.00 | 24.60 | 17 | 23.2 | 0.00 | 0.00% | 2 | 3 | 48.99% | No |
| ADBE260821C00450000 | 11/4 9:46 AM | 450.00 | 18.05 | 14.6 | 17.85 | 0.00 | 0.00% | 1 | 11 | 44.48% | No |
| ADBE260821C00455000 | 10/13 1:14 PM | 455.00 | 16.99 | 11.3 | 19.5 | 0.00 | 0.00% | 5 | 7 | 46.99% | No |
| ADBE260821C00460000 | 10/30 12:05 PM | 460.00 | 18.20 | 11.7 | 18.4 | 0.00 | 0.00% | 1 | 9 | 46.66% | No |
| ADBE260821C00465000 | 9/29 2:46 PM | 465.00 | 19.95 | 13.95 | 21 | 0.00 | 0.00% | 1 | 2 | 50.11% | No |
| ADBE260821C00470000 | 9/11 12:08 PM | 470.00 | 18.35 | 10.5 | 18.75 | 0.00 | 0.00% | 0 | 1 | 48.58% | No |
| ADBE260821C00475000 | 9/18 9:59 AM | 475.00 | 20.82 | 10.85 | 16.05 | 0.00 | 0.00% | 1 | 2 | 46.43% | No |
| ADBE260821C00480000 | 11/3 9:55 AM | 480.00 | 14.19 | 10.9 | 13.85 | 0.00 | 0.00% | 1 | 9 | 44.68% | No |
| ADBE260821C00485000 | 10/28 2:42 PM | 485.00 | 17.35 | 9.25 | 12.4 | 0.00 | 0.00% | 4 | 3 | 43.66% | No |
| ADBE260821C00490000 | 10/24 12:24 PM | 490.00 | 15.01 | 8.75 | 12.8 | 0.00 | 0.00% | 1 | 2 | 44.82% | No |
| ADBE260821C00495000 | 9/29 11:16 AM | 495.00 | 15.60 | 10.3 | 16.55 | 0.00 | 0.00% | 1 | 1 | 49.83% | No |
| ADBE260821C00500000 | 10/21 3:07 PM | 500.00 | 14.50 | 7.75 | 11.35 | 0.00 | 0.00% | 21 | 18 | 44.36% | No |
| ADBE260821C00505000 | 9/11 11:53 AM | 505.00 | 12.85 | 6.75 | 14.2 | 0.00 | 0.00% | 0 | 2 | 48.48% | No |
| ADBE260821C00520000 | 10/28 2:59 PM | 520.00 | 12.40 | 6.2 | 8.9 | 0.00 | 0.00% | 1 | 74 | 43.53% | No |
| ADBE260821C00525000 | 10/29 1:49 PM | 525.00 | 9.70 | 5.65 | 10.6 | 0.00 | 0.00% | 11 | 7 | 46.47% | No |
| ADBE260821C00530000 | 11/4 3:01 PM | 530.00 | 8.45 | 6.8 | 9.3 | 0.00 | 0.00% | 6 | 5 | 45.26% | No |
| ADBE260821C00540000 | 11/6 9:30 AM | 540.00 | 7.60 | 6.55 | 8 | -1.44 | -15.93% | 1 | 77 | 44.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260821P00175000 | 10/29 9:56 AM | 175.00 | 1.95 | 1.14 | 4.9 | 0.00 | 0.00% | 1 | 8 | 53.53% | No |
| ADBE260821P00180000 | 9/22 1:06 PM | 180.00 | 2.00 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 12.50% | No |
| ADBE260821P00185000 | 10/21 2:53 PM | 185.00 | 2.20 | 1.63 | 5.55 | 0.00 | 0.00% | 2 | 3 | 51.32% | No |
| ADBE260821P00190000 | 10/21 10:38 AM | 190.00 | 2.82 | 2.32 | 6.4 | 0.00 | 0.00% | 1 | 3 | 51.43% | No |
| ADBE260821P00195000 | 11/5 12:17 PM | 195.00 | 3.68 | 3.4 | 4.3 | 0.00 | 0.00% | 1 | 2 | 44.27% | No |
| ADBE260821P00200000 | 10/1 2:13 PM | 200.00 | 3.80 | 2.54 | 6 | 0.00 | 0.00% | 0 | 5 | 46.66% | No |
| ADBE260821P00210000 | 10/2 9:30 AM | 210.00 | 4.55 | 2.74 | 7.25 | 0.00 | 0.00% | 1 | 3 | 45.61% | No |
| ADBE260821P00220000 | 11/5 12:17 PM | 220.00 | 6.08 | 5.9 | 8.85 | 0.00 | 0.00% | 1 | 129 | 44.88% | No |
| ADBE260821P00230000 | 11/5 10:23 AM | 230.00 | 7.90 | 7.45 | 10 | 0.00 | 0.00% | 14 | 186 | 43.08% | No |
| ADBE260821P00240000 | 11/5 3:50 PM | 240.00 | 9.25 | 9.05 | 12.1 | 0.00 | 0.00% | 64 | 274 | 42.51% | No |
| ADBE260821P00250000 | 10/24 10:20 AM | 250.00 | 8.90 | 8.8 | 13.25 | 0.00 | 0.00% | 181 | 288 | 40.32% | No |
| ADBE260821P00255000 | 10/20 1:00 PM | 255.00 | 11.82 | 9.9 | 18 | 0.00 | 0.00% | 1 | 387 | 44.40% | No |
| ADBE260821P00260000 | 10/27 11:00 AM | 260.00 | 10.30 | 11.4 | 19.35 | 0.00 | 0.00% | 3 | 122 | 43.99% | No |
| ADBE260821P00265000 | 10/16 2:54 PM | 265.00 | 16.21 | 14.05 | 19.3 | 0.00 | 0.00% | 1 | 1 | 41.91% | No |
| ADBE260821P00270000 | 10/21 11:50 AM | 270.00 | 12.85 | 16 | 19.2 | 0.00 | 0.00% | 3 | 6 | 39.79% | No |
| ADBE260821P00275000 | 10/24 10:20 AM | 275.00 | 13.65 | 17.2 | 21.6 | 0.00 | 0.00% | 2 | 2 | 40.41% | No |
| ADBE260821P00280000 | 11/4 9:38 AM | 280.00 | 19.69 | 18.9 | 23.4 | 0.00 | 0.00% | 1 | 18 | 40.25% | No |
| ADBE260821P00285000 | 11/5 12:32 PM | 285.00 | 21.25 | 21.2 | 25.5 | 0.00 | 0.00% | 1 | 38 | 40.31% | No |
| ADBE260821P00290000 | 10/30 1:00 PM | 290.00 | 21.00 | 22.3 | 26 | 0.00 | 0.00% | 1 | 12 | 38.70% | No |
| ADBE260821P00295000 | 10/8 10:47 AM | 295.00 | 19.85 | 24.1 | 27.55 | 0.00 | 0.00% | 1 | 12 | 38.08% | No |
| ADBE260821P00300000 | 10/30 12:08 PM | 300.00 | 24.13 | 25.85 | 31 | 0.00 | 0.00% | 2 | 274 | 39.19% | No |
| ADBE260821P00305000 | 10/30 1:01 PM | 305.00 | 28.00 | 28.3 | 31.55 | 0.00 | 0.00% | 2 | 6 | 37.49% | No |
| ADBE260821P00310000 | 10/30 10:10 AM | 310.00 | 29.14 | 30.1 | 35.1 | 0.00 | 0.00% | 1 | 71 | 38.48% | No |
| ADBE260821P00315000 | 10/20 10:28 AM | 315.00 | 32.27 | 33.8 | 37.95 | 0.00 | 0.00% | 30 | 37 | 38.73% | No |
| ADBE260821P00320000 | 11/5 11:04 AM | 320.00 | 36.00 | 34.95 | 38.65 | 0.00 | 0.00% | 6 | 25 | 36.99% | No |
| ADBE260821P00325000 | 11/6 11:24 AM | 325.00 | 40.00 | 37.45 | 41.3 | 4.30 | 12.04% | 4 | 22 | 36.91% | No |
| ADBE260821P00330000 | 10/30 10:10 AM | 330.00 | 37.84 | 40.95 | 43.8 | 0.00 | 0.00% | 1 | 20 | 36.63% | Yes |
| ADBE260821P00335000 | 10/24 2:38 PM | 335.00 | 33.80 | 43.55 | 46.5 | 0.00 | 0.00% | 1 | 8 | 36.44% | Yes |
| ADBE260821P00340000 | 11/6 1:33 PM | 340.00 | 48.30 | 45.5 | 49.75 | 3.70 | 8.30% | 2 | 8 | 36.66% | Yes |
| ADBE260821P00345000 | 11/6 11:24 AM | 345.00 | 51.00 | 48.45 | 53.65 | 4.44 | 9.54% | 3 | 31 | 37.35% | Yes |
| ADBE260821P00350000 | 11/5 9:52 AM | 350.00 | 51.60 | 51.75 | 57.05 | 0.00 | 0.00% | 172 | 144 | 37.54% | Yes |
| ADBE260821P00355000 | 10/22 12:10 PM | 355.00 | 43.10 | 52.6 | 61.6 | 0.00 | 0.00% | 1 | 20 | 38.66% | Yes |
| ADBE260821P00360000 | 10/29 12:39 PM | 360.00 | 52.12 | 57.1 | 61.25 | 0.00 | 0.00% | 20 | 38 | 35.47% | Yes |
| ADBE260821P00365000 | 11/6 3:06 PM | 365.00 | 61.95 | 60.45 | 64.6 | 13.90 | 28.93% | 1 | 251 | 35.40% | Yes |
| ADBE260821P00370000 | 11/3 10:07 AM | 370.00 | 61.73 | 64.05 | 69.55 | 0.00 | 0.00% | 2 | 12 | 36.68% | Yes |
| ADBE260821P00375000 | 10/20 12:25 PM | 375.00 | 61.25 | 67.4 | 72.5 | 0.00 | 0.00% | 0 | 7 | 36.14% | Yes |
| ADBE260821P00380000 | 10/21 10:38 AM | 380.00 | 59.90 | 70.65 | 75.9 | 0.00 | 0.00% | 2 | 9 | 35.93% | Yes |
| ADBE260821P00385000 | 9/22 11:01 AM | 385.00 | 54.09 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260821P00390000 | 10/21 10:47 AM | 390.00 | 65.75 | 78.15 | 81.7 | 0.00 | 0.00% | 2 | 2 | 34.36% | Yes |
| ADBE260821P00400000 | 10/20 12:25 PM | 400.00 | 77.85 | 83.8 | 92.2 | 0.00 | 0.00% | 14 | 7 | 36.98% | Yes |
| ADBE260821P00410000 | 9/24 11:58 AM | 410.00 | 79.25 | 72.7 | 80.5 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260821P00415000 | 9/17 12:49 PM | 415.00 | 72.59 | 91.35 | 100 | 0.00 | 0.00% | 0 | 3 | 32.66% | Yes |
| ADBE260821P00430000 | 9/24 11:58 AM | 430.00 | 93.90 | 89.15 | 94.65 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260821P00435000 | 9/24 3:48 PM | 435.00 | 94.70 | 91 | 98 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260821P00440000 | 9/12 9:30 AM | 440.00 | 92.15 | 107.35 | 116.35 | 0.00 | 0.00% | 0 | 20 | 25.29% | Yes |
| ADBE260821P00450000 | 9/24 1:12 PM | 450.00 | 107.70 | 104.9 | 110 | 0.00 | 0.00% | 8 | 3 | 0.00% | Yes |
| ADBE260821P00455000 | 10/14 2:02 PM | 455.00 | 124.44 | 128.7 | 137.4 | 0.00 | 0.00% | 1 | 2 | 36.18% | Yes |
| ADBE260821P00460000 | 9/24 12:19 PM | 460.00 | 118.70 | 110 | 119.5 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ADBE260821P00465000 | 9/25 2:23 PM | 465.00 | 118.90 | 114 | 123 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| ADBE260821P00470000 | 10/20 9:58 AM | 470.00 | 136.20 | 142 | 150.3 | 0.00 | 0.00% | 1 | 6 | 35.53% | Yes |
| ADBE260821P00475000 | 10/3 3:10 PM | 475.00 | 133.20 | 148.6 | 152.95 | 0.00 | 0.00% | 2 | 1 | 32.62% | Yes |
| ADBE260821P00480000 | 9/25 1:26 PM | 480.00 | 131.35 | 127 | 136.5 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| ADBE260821P00485000 | 10/7 2:48 PM | 485.00 | 141.20 | 155.7 | 163.1 | 0.00 | 0.00% | 0 | 0 | 34.11% | Yes |
| ADBE260821P00500000 | 10/9 3:50 PM | 500.00 | 156.25 | 170.9 | 176.85 | 0.00 | 0.00% | 0 | 0 | 33.65% | Yes |
| ADBE260821P00505000 | 9/19 12:23 PM | 505.00 | 144.28 | 165 | 172 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ADBE260821P00510000 | 9/19 12:23 PM | 510.00 | 148.78 | 170 | 175.95 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ADBE260821P00535000 | 9/9 9:30 AM | 535.00 | 179.30 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE260821P00540000 | 10/23 12:12 PM | 540.00 | 189.50 | 208.4 | 216.95 | 0.00 | 0.00% | 0 | 1 | 38.12% | Yes |
