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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE270115C00170000 | 10/23 11:05 AM | 170.00 | 192.30 | 168 | 175 | 0.00 | 0.00% | 2 | 20 | 62.82% | Yes |
| ADBE270115C00175000 | 11/3 3:25 PM | 175.00 | 175.65 | 163 | 170.5 | 0.00 | 0.00% | 2 | 8 | 61.05% | Yes |
| ADBE270115C00180000 | 10/30 1:10 PM | 180.00 | 173.00 | 159 | 166.5 | 0.00 | 0.00% | 1 | 15 | 60.45% | Yes |
| ADBE270115C00185000 | 10/31 10:48 AM | 185.00 | 169.80 | 153 | 163 | 0.00 | 0.00% | 1 | 6 | 58.72% | Yes |
| ADBE270115C00190000 | 10/21 3:41 PM | 190.00 | 182.40 | 151 | 159 | 0.00 | 0.00% | 0 | 21 | 59.47% | Yes |
| ADBE270115C00195000 | 10/29 3:49 PM | 195.00 | 160.87 | 145.5 | 153.5 | 0.00 | 0.00% | 1 | 7 | 56.73% | Yes |
| ADBE270115C00200000 | 11/5 12:07 PM | 200.00 | 150.78 | 143 | 149.5 | 0.00 | 0.00% | 3 | 25 | 57.01% | Yes |
| ADBE270115C00210000 | 10/23 12:32 PM | 210.00 | 159.65 | 135.1 | 141.5 | 0.00 | 0.00% | 2 | 21 | 55.53% | Yes |
| ADBE270115C00220000 | 11/6 2:43 PM | 220.00 | 131.00 | 126 | 133.9 | -12.74 | -8.86% | 2 | 18 | 53.48% | Yes |
| ADBE270115C00230000 | 11/6 2:43 PM | 230.00 | 123.40 | 122.2 | 126.45 | -6.10 | -4.71% | 2 | 21 | 54.26% | Yes |
| ADBE270115C00240000 | 11/4 10:19 AM | 240.00 | 125.50 | 114.9 | 119.5 | 0.00 | 0.00% | 5 | 19 | 53.19% | Yes |
| ADBE270115C00250000 | 11/6 9:56 AM | 250.00 | 110.00 | 107.55 | 112.5 | -5.90 | -5.09% | 1 | 43 | 51.93% | Yes |
| ADBE270115C00260000 | 10/29 3:01 PM | 260.00 | 102.00 | 100.55 | 106 | -9.00 | -8.11% | 1 | 41 | 50.93% | Yes |
| ADBE270115C00270000 | 11/3 10:18 AM | 270.00 | 101.75 | 92.8 | 98.95 | 0.00 | 0.00% | 3 | 230 | 51.85% | Yes |
| ADBE270115C00280000 | 11/6 11:46 AM | 280.00 | 89.55 | 86.9 | 92.15 | -12.10 | -11.90% | 2 | 26 | 50.46% | Yes |
| ADBE270115C00290000 | 11/5 9:34 AM | 290.00 | 89.80 | 81.6 | 86.5 | 0.00 | 0.00% | 2 | 21 | 49.87% | Yes |
| ADBE270115C00300000 | 11/6 11:46 AM | 300.00 | 77.65 | 77.5 | 80.45 | -6.35 | -7.56% | 13 | 164 | 48.81% | Yes |
| ADBE270115C00310000 | 11/3 11:27 AM | 310.00 | 79.00 | 71.4 | 75.95 | 0.00 | 0.00% | 2 | 44 | 48.79% | Yes |
| ADBE270115C00320000 | 11/6 2:57 PM | 320.00 | 68.87 | 67.6 | 70.3 | -3.42 | -4.73% | 68 | 78 | 47.74% | Yes |
| ADBE270115C00330000 | 11/6 3:02 PM | 330.00 | 62.90 | 62.9 | 65.5 | -6.00 | -8.71% | 37 | 106 | 47.18% | No |
| ADBE270115C00340000 | 11/6 1:06 PM | 340.00 | 57.80 | 57.9 | 62.35 | -5.20 | -8.25% | 6 | 426 | 47.66% | No |
| ADBE270115C00350000 | 11/6 2:20 PM | 350.00 | 55.50 | 53.5 | 58.05 | -4.00 | -6.72% | 8 | 460 | 47.15% | No |
| ADBE270115C00360000 | 11/6 3:01 PM | 360.00 | 51.50 | 50 | 54.5 | -3.15 | -5.76% | 2 | 349 | 47.04% | No |
| ADBE270115C00370000 | 11/6 10:36 AM | 370.00 | 47.35 | 47.4 | 49.55 | -6.62 | -12.27% | 2 | 230 | 45.81% | No |
| ADBE270115C00380000 | 11/3 12:53 PM | 380.00 | 47.90 | 42.55 | 46.15 | 0.00 | 0.00% | 1 | 332 | 45.54% | No |
| ADBE270115C00390000 | 11/6 3:13 PM | 390.00 | 41.90 | 40.4 | 43.35 | -2.25 | -5.10% | 1 | 178 | 45.56% | No |
| ADBE270115C00400000 | 11/6 3:57 PM | 400.00 | 38.76 | 37.6 | 39.4 | -2.24 | -5.46% | 50 | 987 | 44.64% | No |
| ADBE270115C00410000 | 11/6 12:02 PM | 410.00 | 35.20 | 34.85 | 38.2 | -4.50 | -11.34% | 6 | 133 | 45.56% | No |
| ADBE270115C00420000 | 11/6 3:37 PM | 420.00 | 33.79 | 32.4 | 34.7 | -2.26 | -6.27% | 9 | 435 | 44.72% | No |
| ADBE270115C00430000 | 11/6 12:16 PM | 430.00 | 31.49 | 29.4 | 33.55 | -1.56 | -4.72% | 7 | 128 | 45.48% | No |
| ADBE270115C00440000 | 11/3 10:31 AM | 440.00 | 32.32 | 26.95 | 30.95 | 0.00 | 0.00% | 1 | 245 | 45.07% | No |
| ADBE270115C00450000 | 11/6 3:00 PM | 450.00 | 27.12 | 25 | 28.65 | -1.58 | -5.51% | 12 | 1013 | 44.79% | No |
| ADBE270115C00460000 | 10/21 3:12 PM | 460.00 | 31.68 | 24.35 | 26.4 | 0.00 | 0.00% | 3 | 174 | 44.43% | No |
| ADBE270115C00470000 | 11/4 12:13 PM | 470.00 | 25.49 | 20.7 | 25.55 | 0.00 | 0.00% | 1 | 117 | 45.08% | No |
| ADBE270115C00480000 | 11/5 3:22 PM | 480.00 | 23.13 | 20.6 | 23.2 | 0.00 | 0.00% | 8 | 123 | 44.46% | No |
| ADBE270115C00490000 | 11/5 10:10 AM | 490.00 | 21.88 | 19.05 | 22.15 | 0.00 | 0.00% | 9 | 667 | 44.80% | No |
| ADBE270115C00500000 | 11/6 1:06 PM | 500.00 | 18.00 | 17.75 | 20.25 | -2.10 | -10.45% | 9 | 921 | 44.36% | No |
| ADBE270115C00510000 | 10/28 3:07 PM | 510.00 | 25.17 | 16.5 | 19.3 | 0.00 | 0.00% | 16 | 115 | 44.65% | No |
| ADBE270115C00520000 | 10/29 10:33 AM | 520.00 | 18.00 | 13.85 | 18 | 0.00 | 0.00% | 1 | 240 | 44.56% | No |
| ADBE270115C00530000 | 11/3 11:28 AM | 530.00 | 17.00 | 14.2 | 16.8 | 0.00 | 0.00% | 4 | 131 | 44.49% | No |
| ADBE270115C00540000 | 11/6 10:08 AM | 540.00 | 13.86 | 12.4 | 15.95 | -4.44 | -24.26% | 3 | 78 | 44.68% | No |
| ADBE270115C00550000 | 11/6 2:51 PM | 550.00 | 13.50 | 12 | 14.9 | -1.60 | -10.60% | 7 | 497 | 44.62% | No |
| ADBE270115C00560000 | 10/29 10:16 AM | 560.00 | 14.20 | 10.15 | 14.3 | 0.00 | 0.00% | 1 | 71 | 44.94% | No |
| ADBE270115C00570000 | 10/21 2:45 PM | 570.00 | 14.45 | 9 | 14.9 | 0.00 | 0.00% | 3 | 50 | 46.44% | No |
| ADBE270115C00580000 | 10/28 11:11 AM | 580.00 | 14.00 | 9.85 | 13.45 | 0.00 | 0.00% | 1 | 105 | 45.83% | No |
| ADBE270115C00590000 | 10/29 11:38 AM | 590.00 | 10.38 | 9.2 | 10.7 | 0.00 | 0.00% | 1 | 175 | 43.65% | No |
| ADBE270115C00600000 | 11/6 3:00 PM | 600.00 | 9.42 | 9.25 | 10.7 | -1.33 | -12.37% | 10 | 965 | 44.45% | No |
| ADBE270115C00610000 | 10/20 11:26 AM | 610.00 | 9.30 | 8.25 | 9.4 | 0.00 | 0.00% | 1 | 134 | 43.67% | No |
| ADBE270115C00620000 | 11/4 3:40 PM | 620.00 | 8.55 | 7.85 | 9.5 | 0.00 | 0.00% | 1 | 59 | 44.54% | No |
| ADBE270115C00630000 | 10/22 9:30 AM | 630.00 | 10.00 | 5.7 | 11.25 | 0.00 | 0.00% | 2 | 55 | 47.39% | No |
| ADBE270115C00640000 | 10/27 12:57 PM | 640.00 | 8.91 | 5.35 | 8 | 0.00 | 0.00% | 1 | 26 | 44.03% | No |
| ADBE270115C00650000 | 11/6 3:59 PM | 650.00 | 6.50 | 5.25 | 7.35 | -1.00 | -13.33% | 1 | 409 | 43.81% | No |
| ADBE270115C00660000 | 10/29 2:21 PM | 660.00 | 7.60 | 5.7 | 8.55 | 0.00 | 0.00% | 2 | 48 | 46.15% | No |
| ADBE270115C00670000 | 10/15 1:41 PM | 670.00 | 5.78 | 3.85 | 8.65 | 0.00 | 0.00% | 1 | 17 | 46.95% | No |
| ADBE270115C00680000 | 10/28 9:30 AM | 680.00 | 7.05 | 5.25 | 6.15 | 0.00 | 0.00% | 1 | 152 | 43.94% | No |
| ADBE270115C00700000 | 11/6 9:51 AM | 700.00 | 5.30 | 4.5 | 5.5 | -0.55 | -9.40% | 1 | 1144 | 44.07% | No |
| ADBE270115C00720000 | 11/6 9:48 AM | 720.00 | 4.80 | 3.85 | 4.95 | 0.63 | 15.11% | 3 | 88 | 44.25% | No |
| ADBE270115C00740000 | 10/20 11:34 AM | 740.00 | 4.52 | 3.5 | 4.6 | 0.00 | 0.00% | 5 | 26 | 44.69% | No |
| ADBE270115C00760000 | 11/3 3:39 PM | 760.00 | 4.20 | 3.45 | 4.3 | 0.00 | 0.00% | 1 | 205 | 45.14% | No |
| ADBE270115C00780000 | 11/6 11:27 AM | 780.00 | 3.15 | 3.05 | 3.65 | -0.52 | -14.17% | 1 | 755 | 44.75% | No |
| ADBE270115C00800000 | 11/6 10:28 AM | 800.00 | 3.00 | 2.7 | 3.2 | -0.10 | -3.23% | 5 | 628 | 44.64% | No |
| ADBE270115C00820000 | 11/6 3:21 PM | 820.00 | 2.65 | 2.5 | 3 | -0.25 | -8.62% | 28 | 430 | 45.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE270115P00170000 | 11/6 1:23 PM | 170.00 | 4.40 | 3.7 | 4.5 | 0.30 | 7.32% | 31 | 231 | 44.25% | No |
| ADBE270115P00175000 | 9/30 10:52 AM | 175.00 | 3.23 | 4.4 | 5.05 | 0.00 | 0.00% | 3 | 109 | 43.92% | No |
| ADBE270115P00180000 | 10/21 10:39 AM | 180.00 | 4.50 | 5.05 | 5.85 | 0.00 | 0.00% | 1 | 223 | 44.02% | No |
| ADBE270115P00185000 | 10/30 1:29 PM | 185.00 | 5.30 | 5.2 | 6.35 | 0.00 | 0.00% | 1 | 205 | 43.39% | No |
| ADBE270115P00190000 | 11/3 3:44 PM | 190.00 | 6.10 | 4.55 | 7.85 | 0.00 | 0.00% | 1 | 522 | 44.53% | No |
| ADBE270115P00195000 | 11/3 3:43 PM | 195.00 | 6.75 | 6.45 | 7.85 | 0.00 | 0.00% | 301 | 448 | 42.86% | No |
| ADBE270115P00200000 | 11/3 3:21 PM | 200.00 | 7.05 | 7.5 | 8.75 | 0.00 | 0.00% | 9 | 80 | 42.71% | No |
| ADBE270115P00210000 | 10/29 11:02 AM | 210.00 | 6.87 | 9.25 | 10.35 | 0.00 | 0.00% | 10 | 139 | 41.85% | No |
| ADBE270115P00220000 | 11/6 11:31 AM | 220.00 | 11.85 | 10.9 | 12.25 | 1.45 | 13.94% | 16 | 355 | 41.14% | No |
| ADBE270115P00230000 | 11/6 1:23 PM | 230.00 | 14.40 | 13.4 | 14.45 | 1.43 | 11.03% | 10 | 342 | 40.55% | No |
| ADBE270115P00240000 | 11/6 1:22 PM | 240.00 | 16.70 | 15.9 | 17 | 0.90 | 5.70% | 288 | 314 | 40.07% | No |
| ADBE270115P00250000 | 11/6 1:22 PM | 250.00 | 19.60 | 17.55 | 19.7 | 1.30 | 7.10% | 2 | 443 | 39.49% | No |
| ADBE270115P00260000 | 11/4 2:34 PM | 260.00 | 20.77 | 20.45 | 22.85 | 0.00 | 0.00% | 25 | 1043 | 39.09% | No |
| ADBE270115P00270000 | 11/6 1:23 PM | 270.00 | 26.00 | 23.45 | 27 | 2.08 | 8.70% | 8 | 337 | 39.32% | No |
| ADBE270115P00280000 | 11/6 1:21 PM | 280.00 | 29.30 | 28.2 | 29.2 | 1.98 | 7.25% | 275 | 811 | 37.63% | No |
| ADBE270115P00290000 | 11/6 2:07 PM | 290.00 | 32.85 | 30.55 | 33 | 1.58 | 5.05% | 5 | 351 | 37.09% | No |
| ADBE270115P00300000 | 11/6 3:07 PM | 300.00 | 36.42 | 35.6 | 39.85 | 2.12 | 6.18% | 4 | 968 | 38.68% | No |
| ADBE270115P00310000 | 11/5 10:22 AM | 310.00 | 40.30 | 40.15 | 42.1 | 0.00 | 0.00% | 1 | 343 | 36.50% | No |
| ADBE270115P00320000 | 11/6 9:30 AM | 320.00 | 44.17 | 44.2 | 47.6 | 9.28 | 26.60% | 2 | 1008 | 36.57% | No |
| ADBE270115P00330000 | 11/6 1:26 PM | 330.00 | 51.50 | 49.45 | 53.45 | 2.00 | 4.04% | 3 | 450 | 36.67% | Yes |
| ADBE270115P00340000 | 11/6 12:35 PM | 340.00 | 57.32 | 55.35 | 58.2 | 3.56 | 6.62% | 1 | 271 | 35.77% | Yes |
| ADBE270115P00350000 | 11/6 12:21 PM | 350.00 | 63.27 | 60.2 | 63.5 | 4.82 | 8.25% | 3 | 1146 | 35.08% | Yes |
| ADBE270115P00360000 | 11/5 2:15 PM | 360.00 | 65.15 | 65 | 69.9 | 0.00 | 0.00% | 1 | 644 | 34.97% | Yes |
| ADBE270115P00370000 | 11/4 3:45 PM | 370.00 | 71.40 | 71.95 | 77.75 | 0.00 | 0.00% | 20 | 749 | 35.69% | Yes |
| ADBE270115P00380000 | 11/5 3:49 PM | 380.00 | 76.25 | 79.5 | 82.6 | 0.00 | 0.00% | 2 | 858 | 34.10% | Yes |
| ADBE270115P00390000 | 10/21 10:37 AM | 390.00 | 73.85 | 85 | 91.5 | 0.00 | 0.00% | 8 | 256 | 35.25% | Yes |
| ADBE270115P00400000 | 11/5 2:39 PM | 400.00 | 90.50 | 92.5 | 96 | 0.00 | 0.00% | 68 | 426 | 33.00% | Yes |
| ADBE270115P00410000 | 11/6 9:58 AM | 410.00 | 100.23 | 99 | 104.95 | 18.66 | 22.88% | 1 | 272 | 33.89% | Yes |
| ADBE270115P00420000 | 10/22 9:31 AM | 420.00 | 90.10 | 107 | 113 | 0.00 | 0.00% | 3 | 155 | 33.96% | Yes |
| ADBE270115P00430000 | 10/27 3:03 PM | 430.00 | 97.35 | 115 | 121 | 0.00 | 0.00% | 2 | 140 | 33.86% | Yes |
| ADBE270115P00440000 | 10/21 12:45 PM | 440.00 | 105.80 | 122 | 128.05 | 0.00 | 0.00% | 8 | 125 | 32.79% | Yes |
| ADBE270115P00450000 | 11/5 11:42 AM | 450.00 | 129.44 | 130.2 | 135.75 | 0.00 | 0.00% | 2 | 192 | 32.07% | Yes |
| ADBE270115P00460000 | 10/14 3:34 PM | 460.00 | 132.85 | 139.5 | 145.5 | 0.00 | 0.00% | 12 | 82 | 33.09% | Yes |
| ADBE270115P00470000 | 11/3 10:58 AM | 470.00 | 146.20 | 146 | 155 | 0.00 | 0.00% | 2 | 176 | 33.81% | Yes |
| ADBE270115P00480000 | 10/14 3:08 PM | 480.00 | 149.50 | 154 | 164 | 0.00 | 0.00% | 6 | 145 | 33.98% | Yes |
| ADBE270115P00490000 | 10/28 3:07 PM | 490.00 | 138.26 | 164.7 | 170.3 | 0.00 | 0.00% | 2 | 81 | 31.06% | Yes |
| ADBE270115P00500000 | 11/3 1:45 PM | 500.00 | 168.00 | 174 | 180 | 0.00 | 0.00% | 2 | 340 | 31.71% | Yes |
| ADBE270115P00510000 | 10/30 11:54 AM | 510.00 | 172.40 | 183.2 | 190 | 0.00 | 0.00% | 4 | 51 | 32.68% | Yes |
| ADBE270115P00520000 | 10/9 10:15 AM | 520.00 | 175.45 | 191.5 | 197.55 | 0.00 | 0.00% | 2 | 36 | 30.29% | Yes |
| ADBE270115P00530000 | 9/23 12:03 PM | 530.00 | 169.30 | 0 | 0 | 0.00 | 0.00% | 2 | 37 | 0.00% | Yes |
| ADBE270115P00540000 | 10/7 1:14 PM | 540.00 | 195.30 | 211 | 216.2 | 0.00 | 0.00% | 2 | 4 | 29.76% | Yes |
| ADBE270115P00550000 | 10/29 12:43 PM | 550.00 | 209.00 | 219.5 | 226 | 0.00 | 0.00% | 1 | 4 | 30.18% | Yes |
| ADBE270115P00560000 | 10/2 12:50 PM | 560.00 | 212.35 | 228 | 237.5 | 0.00 | 0.00% | 2 | 0 | 33.56% | Yes |
| ADBE270115P00570000 | 9/23 12:42 PM | 570.00 | 207.20 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE270115P00580000 | 9/23 12:16 PM | 580.00 | 217.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE270115P00590000 | 6/9 11:10 AM | 590.00 | 178.65 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE270115P00600000 | 3/20 1:11 PM | 600.00 | 208.35 | 247.8 | 254.95 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| ADBE270115P00610000 | 3/13 1:50 PM | 610.00 | 231.01 | 253 | 262 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE270115P00620000 | 1/14 12:31 PM | 620.00 | 214.15 | 168.85 | 175.9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE270115P00630000 | 1/14 10:27 AM | 630.00 | 222.52 | 177.35 | 184.6 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ADBE270115P00640000 | 3/10 12:13 PM | 640.00 | 207.12 | 283 | 293 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| ADBE270115P00650000 | 3/10 12:13 PM | 650.00 | 216.22 | 293 | 303 | 0.00 | 0.00% | 9 | 0 | 0.00% | Yes |
| ADBE270115P00660000 | 7/24 12:53 PM | 660.00 | 287.42 | 295.15 | 304.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ADBE270115P00670000 | 12/24 11:53 AM | 670.00 | 223.40 | 231.05 | 240 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE270115P00680000 | 1/27 11:11 AM | 680.00 | 237.37 | 239 | 248 | 0.00 | 0.00% | 10 | 5 | 0.00% | Yes |
| ADBE270115P00700000 | 1/3 11:25 AM | 700.00 | 271.57 | 258 | 267 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ADBE270115P00780000 | 12/10 9:35 AM | 780.00 | 241.28 | 369 | 379 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ADBE270115P00820000 | 10/29 9:36 AM | 820.00 | 475.00 | 488 | 498 | 0.00 | 0.00% | 1 | 0 | 50.36% | Yes |
