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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260918C00170000 | 10/29 11:16 AM | 170.00 | 179.75 | 164 | 170.5 | 0.00 | 0.00% | 2 | 13 | 65.15% | Yes |
| ADBE260918C00175000 | 10/29 11:16 AM | 175.00 | 175.30 | 160 | 166.5 | 0.00 | 0.00% | 4 | 3 | 64.89% | Yes |
| ADBE260918C00180000 | 10/22 10:17 AM | 180.00 | 185.40 | 155 | 162.4 | 0.00 | 0.00% | 0 | 7 | 63.47% | Yes |
| ADBE260918C00185000 | 10/29 11:16 AM | 185.00 | 166.70 | 149.25 | 157.5 | 0.00 | 0.00% | 2 | 6 | 60.60% | Yes |
| ADBE260918C00190000 | 10/21 3:42 PM | 190.00 | 178.20 | 146 | 153.5 | 0.00 | 0.00% | 0 | 5 | 60.91% | Yes |
| ADBE260918C00195000 | 10/29 12:43 PM | 195.00 | 158.80 | 142 | 148.5 | 0.00 | 0.00% | 2 | 7 | 59.58% | Yes |
| ADBE260918C00200000 | 10/30 3:31 PM | 200.00 | 152.85 | 138 | 144.5 | 0.00 | 0.00% | 8 | 16 | 59.06% | Yes |
| ADBE260918C00210000 | 10/29 11:17 AM | 210.00 | 144.20 | 129 | 136.5 | 0.00 | 0.00% | 10 | 7 | 57.09% | Yes |
| ADBE260918C00220000 | 10/29 1:28 PM | 220.00 | 138.06 | 121 | 127.45 | 0.00 | 0.00% | 4 | 2 | 54.98% | Yes |
| ADBE260918C00230000 | 10/29 11:16 AM | 230.00 | 128.15 | 113 | 120.4 | 0.00 | 0.00% | 9 | 9 | 54.09% | Yes |
| ADBE260918C00240000 | 10/22 11:29 AM | 240.00 | 136.15 | 106.05 | 112.4 | 0.00 | 0.00% | 2 | 11 | 53.01% | Yes |
| ADBE260918C00250000 | 11/4 1:41 PM | 250.00 | 107.80 | 98.05 | 105.5 | 0.00 | 0.00% | 8 | 43 | 51.75% | Yes |
| ADBE260918C00260000 | 10/29 1:50 PM | 260.00 | 106.69 | 91 | 98 | 0.00 | 0.00% | 2 | 6 | 50.49% | Yes |
| ADBE260918C00270000 | 10/30 3:27 PM | 270.00 | 98.25 | 84 | 90.4 | 0.00 | 0.00% | 4 | 7 | 52.26% | Yes |
| ADBE260918C00280000 | 11/6 2:29 PM | 280.00 | 81.70 | 79.7 | 81.7 | -6.01 | -6.85% | 2 | 28 | 49.13% | Yes |
| ADBE260918C00290000 | 11/5 10:27 AM | 290.00 | 79.68 | 73.5 | 77.5 | 0.00 | 0.00% | 1 | 37 | 50.15% | Yes |
| ADBE260918C00300000 | 10/30 10:17 AM | 300.00 | 81.00 | 66 | 72 | 0.00 | 0.00% | 10 | 171 | 49.66% | Yes |
| ADBE260918C00310000 | 11/6 2:29 PM | 310.00 | 64.70 | 62.35 | 67.05 | -8.50 | -11.61% | 44 | 70 | 49.43% | Yes |
| ADBE260918C00320000 | 11/6 2:29 PM | 320.00 | 59.45 | 58.5 | 62.05 | -3.20 | -5.11% | 4 | 114 | 48.94% | Yes |
| ADBE260918C00330000 | 11/6 1:11 PM | 330.00 | 52.80 | 53.15 | 57 | -6.70 | -11.26% | 3 | 81 | 48.19% | No |
| ADBE260918C00340000 | 11/5 11:02 AM | 340.00 | 55.60 | 48 | 52.35 | 0.00 | 0.00% | 2 | 307 | 47.58% | No |
| ADBE260918C00350000 | 11/3 11:38 AM | 350.00 | 49.49 | 42.9 | 47.6 | 0.00 | 0.00% | 1 | 519 | 46.69% | No |
| ADBE260918C00360000 | 11/6 11:59 AM | 360.00 | 41.00 | 40.35 | 43.9 | -3.85 | -8.58% | 4 | 182 | 46.47% | No |
| ADBE260918C00370000 | 11/6 3:09 PM | 370.00 | 39.31 | 37.95 | 40.25 | -1.84 | -4.47% | 169 | 315 | 46.10% | No |
| ADBE260918C00380000 | 11/6 1:56 PM | 380.00 | 34.85 | 33 | 36.45 | -5.85 | -14.37% | 5 | 475 | 45.41% | No |
| ADBE260918C00390000 | 10/29 2:35 PM | 390.00 | 38.00 | 29.5 | 34.2 | 0.00 | 0.00% | 3 | 62 | 45.84% | No |
| ADBE260918C00400000 | 11/4 10:04 AM | 400.00 | 32.20 | 26.05 | 31.05 | 0.00 | 0.00% | 1 | 347 | 45.35% | No |
| ADBE260918C00410000 | 11/3 12:09 PM | 410.00 | 30.71 | 25.55 | 28.2 | 0.00 | 0.00% | 12 | 82 | 44.93% | No |
| ADBE260918C00420000 | 11/3 3:06 PM | 420.00 | 28.24 | 23.9 | 25.65 | 0.00 | 0.00% | 1 | 56 | 44.61% | No |
| ADBE260918C00430000 | 11/6 10:33 AM | 430.00 | 22.52 | 20.95 | 23.55 | -4.08 | -15.34% | 2 | 337 | 44.53% | No |
| ADBE260918C00440000 | 10/23 9:30 AM | 440.00 | 27.30 | 17.45 | 21.45 | 0.00 | 0.00% | 30 | 186 | 44.31% | No |
| ADBE260918C00450000 | 11/3 11:22 AM | 450.00 | 21.30 | 17.95 | 20.55 | 0.00 | 0.00% | 15 | 99 | 45.08% | No |
| ADBE260918C00460000 | 11/6 3:08 PM | 460.00 | 17.81 | 16.15 | 19.05 | -3.19 | -15.19% | 21 | 91 | 45.18% | No |
| ADBE260918C00470000 | 11/6 9:36 AM | 470.00 | 15.73 | 14 | 16.5 | -6.24 | -28.40% | 2 | 128 | 44.09% | No |
| ADBE260918C00480000 | 11/4 10:25 AM | 480.00 | 16.94 | 13.5 | 15.2 | 0.00 | 0.00% | 1 | 118 | 44.12% | No |
| ADBE260918C00490000 | 11/6 3:53 PM | 490.00 | 13.26 | 12.2 | 13.95 | -0.89 | -6.29% | 2 | 103 | 44.09% | No |
| ADBE260918C00500000 | 11/6 3:53 PM | 500.00 | 12.57 | 10.6 | 13 | -0.58 | -4.41% | 2 | 91 | 44.29% | No |
| ADBE260918C00510000 | 11/6 3:52 PM | 510.00 | 11.32 | 10.85 | 11.9 | -0.68 | -5.67% | 1 | 153 | 44.23% | No |
| ADBE260918C00520000 | 11/3 10:06 AM | 520.00 | 12.00 | 9.8 | 10.85 | 0.00 | 0.00% | 1 | 223 | 44.11% | No |
| ADBE260918C00530000 | 11/6 11:56 AM | 530.00 | 9.25 | 7.7 | 10.15 | -1.73 | -15.76% | 1 | 79 | 44.34% | No |
| ADBE260918C00540000 | 10/30 10:28 AM | 540.00 | 10.54 | 7.75 | 10.6 | 0.00 | 0.00% | 3 | 115 | 46.02% | No |
| ADBE260918C00550000 | 11/4 10:28 AM | 550.00 | 9.19 | 5.5 | 11.55 | 0.00 | 0.00% | 8 | 289 | 48.31% | No |
| ADBE260918C00560000 | 10/29 9:32 AM | 560.00 | 8.80 | 5.4 | 9.9 | 0.00 | 0.00% | 2 | 182 | 47.18% | No |
| ADBE260918C00570000 | 10/13 9:42 AM | 570.00 | 6.58 | 5.4 | 8.8 | 0.00 | 0.00% | 2 | 39 | 46.64% | No |
| ADBE260918C00580000 | 8/11 11:34 AM | 580.00 | 5.78 | 6.55 | 8.55 | 0.00 | 0.00% | 0 | 1 | 47.23% | No |
| ADBE260918C00600000 | 11/4 3:21 PM | 600.00 | 6.05 | 2.94 | 8.1 | 0.00 | 0.00% | 8 | 66 | 48.40% | No |
| ADBE260918C00610000 | 10/1 3:11 PM | 610.00 | 5.44 | 2.87 | 6.8 | 0.00 | 0.00% | 1 | 2 | 47.18% | No |
| ADBE260918C00620000 | 11/3 3:58 PM | 620.00 | 5.39 | 3.3 | 6.95 | 0.00 | 0.00% | 2 | 23 | 48.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE260918P00170000 | 11/6 11:50 AM | 170.00 | 2.80 | 2.05 | 4.25 | 0.68 | 32.08% | 1 | 29 | 51.17% | No |
| ADBE260918P00175000 | 9/19 12:54 PM | 175.00 | 1.71 | 2.25 | 3.5 | 0.00 | 0.00% | 1 | 3 | 46.95% | No |
| ADBE260918P00180000 | 10/15 3:58 PM | 180.00 | 3.35 | 2.64 | 6.7 | 0.00 | 0.00% | 54 | 57 | 53.69% | No |
| ADBE260918P00185000 | 10/31 2:06 PM | 185.00 | 3.60 | 2.81 | 5.65 | 0.00 | 0.00% | 1 | 6 | 49.24% | No |
| ADBE260918P00190000 | 9/22 1:07 PM | 190.00 | 2.44 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 12.50% | No |
| ADBE260918P00195000 | 10/1 12:22 PM | 195.00 | 3.90 | 2.97 | 5.5 | 0.00 | 0.00% | 1 | 5 | 45.20% | No |
| ADBE260918P00200000 | 10/22 11:30 AM | 200.00 | 3.92 | 4.25 | 6.15 | 0.00 | 0.00% | 1 | 20 | 44.87% | No |
| ADBE260918P00210000 | 11/6 2:30 PM | 210.00 | 6.60 | 6 | 7.4 | 1.73 | 35.52% | 2 | 148 | 43.83% | No |
| ADBE260918P00220000 | 11/4 9:51 AM | 220.00 | 7.90 | 7.6 | 9.9 | 0.00 | 0.00% | 3 | 29 | 44.58% | No |
| ADBE260918P00230000 | 11/6 1:07 PM | 230.00 | 10.25 | 9.1 | 10.9 | 1.25 | 13.89% | 5 | 282 | 42.48% | No |
| ADBE260918P00240000 | 11/5 9:30 AM | 240.00 | 11.80 | 11.2 | 14.15 | -0.10 | -0.84% | 1 | 322 | 43.34% | No |
| ADBE260918P00250000 | 10/30 1:01 PM | 250.00 | 13.50 | 12.05 | 15.05 | 0.00 | 0.00% | 4 | 112 | 40.75% | No |
| ADBE260918P00260000 | 11/5 9:30 AM | 260.00 | 16.70 | 16.5 | 18.5 | 0.00 | 0.00% | 7 | 263 | 41.04% | No |
| ADBE260918P00270000 | 11/5 10:23 AM | 270.00 | 18.90 | 18.2 | 22.4 | 0.00 | 0.00% | 4 | 142 | 41.37% | No |
| ADBE260918P00280000 | 11/5 11:50 AM | 280.00 | 22.00 | 22.05 | 25.2 | 0.00 | 0.00% | 5 | 1799 | 40.21% | No |
| ADBE260918P00290000 | 10/30 10:52 AM | 290.00 | 22.85 | 23.65 | 29.85 | 0.00 | 0.00% | 3 | 1634 | 40.57% | No |
| ADBE260918P00300000 | 11/5 3:46 PM | 300.00 | 28.69 | 28.95 | 31.55 | 0.00 | 0.00% | 406 | 718 | 37.91% | No |
| ADBE260918P00310000 | 10/23 12:16 PM | 310.00 | 27.80 | 33.05 | 36.9 | 0.00 | 0.00% | 2 | 423 | 38.30% | No |
| ADBE260918P00320000 | 11/5 12:28 PM | 320.00 | 37.10 | 37.7 | 42.7 | 0.00 | 0.00% | 1 | 749 | 38.74% | No |
| ADBE260918P00330000 | 11/6 12:44 PM | 330.00 | 45.72 | 43.1 | 46.3 | 3.14 | 7.37% | 3 | 247 | 37.05% | Yes |
| ADBE260918P00340000 | 11/5 2:17 PM | 340.00 | 47.86 | 48.15 | 53.9 | 0.00 | 0.00% | 3 | 198 | 38.42% | Yes |
| ADBE260918P00350000 | 11/3 11:38 AM | 350.00 | 52.42 | 53 | 59.35 | 0.00 | 0.00% | 3 | 496 | 37.74% | Yes |
| ADBE260918P00360000 | 11/3 10:12 AM | 360.00 | 57.45 | 60 | 64.35 | 0.00 | 0.00% | 4 | 218 | 36.43% | Yes |
| ADBE260918P00370000 | 10/30 11:49 AM | 370.00 | 60.30 | 65 | 70.2 | 0.00 | 0.00% | 14 | 126 | 35.57% | Yes |
| ADBE260918P00380000 | 10/27 2:49 PM | 380.00 | 59.00 | 73.3 | 78.05 | 0.00 | 0.00% | 10 | 78 | 36.15% | Yes |
| ADBE260918P00390000 | 10/30 9:30 AM | 390.00 | 73.70 | 79 | 83.45 | 0.00 | 0.00% | 1 | 18 | 34.37% | Yes |
| ADBE260918P00400000 | 11/6 12:40 PM | 400.00 | 89.56 | 87.85 | 93.15 | 14.14 | 18.75% | 2 | 291 | 36.16% | Yes |
| ADBE260918P00410000 | 10/23 11:03 AM | 410.00 | 82.35 | 94 | 99.75 | 0.00 | 0.00% | 12 | 5 | 34.96% | Yes |
| ADBE260918P00420000 | 10/17 2:38 PM | 420.00 | 100.15 | 102 | 107.15 | 0.00 | 0.00% | 2 | 5 | 34.23% | Yes |
| ADBE260918P00430000 | 11/3 10:07 AM | 430.00 | 106.45 | 110.65 | 115.7 | 0.00 | 0.00% | 2 | 1 | 34.43% | Yes |
| ADBE260918P00440000 | 9/4 9:57 AM | 440.00 | 112.00 | 104.1 | 107.45 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| ADBE260918P00450000 | 10/31 11:16 AM | 450.00 | 121.09 | 127 | 131.5 | 0.00 | 0.00% | 1 | 1 | 32.75% | Yes |
| ADBE260918P00460000 | 10/20 10:04 AM | 460.00 | 128.00 | 134 | 142 | 0.00 | 0.00% | 1 | 2 | 34.76% | Yes |
| ADBE260918P00500000 | 9/5 12:26 PM | 500.00 | 156.56 | 153.7 | 157.95 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| ADBE260918P00510000 | 9/11 3:49 PM | 510.00 | 163.40 | 170.05 | 176.95 | 0.00 | 0.00% | 4 | 18 | 0.00% | Yes |
| ADBE260918P00520000 | 8/4 9:37 AM | 520.00 | 172.00 | 159.7 | 164.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE260918P00530000 | 6/18 1:34 PM | 530.00 | 152.41 | 161.85 | 169.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE260918P00540000 | 10/6 2:38 PM | 540.00 | 188.49 | 208 | 216 | 0.00 | 0.00% | 1 | 2 | 34.45% | Yes |
| ADBE260918P00580000 | 7/3 12:48 PM | 580.00 | 195.40 | 218.4 | 223.85 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
