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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE270617C00170000 | 11/3 12:33 PM | 170.00 | 183.75 | 171 | 179.15 | 0.00 | 0.00% | 1 | 13 | 58.88% | Yes |
| ADBE270617C00175000 | 10/23 11:04 AM | 175.00 | 192.35 | 169 | 176 | 0.00 | 0.00% | 10 | 7 | 59.95% | Yes |
| ADBE270617C00180000 | 11/4 12:16 PM | 180.00 | 175.19 | 165 | 172 | 0.00 | 0.00% | 1 | 23 | 59.13% | Yes |
| ADBE270617C00185000 | 10/23 11:17 AM | 185.00 | 183.40 | 159 | 168 | 0.00 | 0.00% | 10 | 11 | 57.14% | Yes |
| ADBE270617C00190000 | 10/22 12:33 PM | 190.00 | 186.20 | 157 | 165 | 0.00 | 0.00% | 0 | 5 | 58.02% | Yes |
| ADBE270617C00195000 | 10/21 3:33 PM | 195.00 | 182.80 | 153 | 161 | 0.00 | 0.00% | 0 | 1 | 57.15% | Yes |
| ADBE270617C00200000 | 10/30 2:17 PM | 200.00 | 167.25 | 149 | 157 | 0.00 | 0.00% | 2 | 8 | 56.27% | Yes |
| ADBE270617C00210000 | 10/21 3:33 PM | 210.00 | 170.20 | 142 | 149.2 | 0.00 | 0.00% | 2 | 3 | 55.07% | Yes |
| ADBE270617C00220000 | 10/31 2:40 PM | 220.00 | 148.00 | 134 | 142 | 0.00 | 0.00% | 1 | 11 | 53.59% | Yes |
| ADBE270617C00240000 | 10/30 1:43 PM | 240.00 | 137.45 | 121 | 127.25 | 0.00 | 0.00% | 1 | 5 | 51.56% | Yes |
| ADBE270617C00250000 | 10/24 3:16 PM | 250.00 | 139.45 | 114 | 120.9 | 0.00 | 0.00% | 2 | 9 | 50.59% | Yes |
| ADBE270617C00260000 | 11/6 12:12 PM | 260.00 | 111.50 | 108 | 114.85 | -23.20 | -17.22% | 10 | 23 | 50.02% | Yes |
| ADBE270617C00270000 | 10/29 12:16 PM | 270.00 | 115.50 | 102 | 108 | 0.00 | 0.00% | 1 | 3 | 51.22% | Yes |
| ADBE270617C00280000 | 10/27 11:34 AM | 280.00 | 121.40 | 95 | 102.6 | 0.00 | 0.00% | 1 | 3 | 50.77% | Yes |
| ADBE270617C00290000 | 11/4 1:03 PM | 290.00 | 98.50 | 89 | 99 | 0.00 | 0.00% | 1 | 4 | 51.44% | Yes |
| ADBE270617C00300000 | 11/5 1:45 PM | 300.00 | 93.00 | 86.6 | 92 | 0.00 | 0.00% | 2 | 54 | 49.66% | Yes |
| ADBE270617C00310000 | 10/29 12:46 PM | 310.00 | 93.60 | 80 | 87 | 0.00 | 0.00% | 2 | 9 | 49.13% | Yes |
| ADBE270617C00320000 | 10/31 12:01 PM | 320.00 | 85.49 | 76.3 | 82 | 0.00 | 0.00% | 1 | 16 | 48.50% | Yes |
| ADBE270617C00330000 | 11/6 10:03 AM | 330.00 | 74.00 | 71 | 77.45 | -4.00 | -5.13% | 1 | 12 | 48.05% | No |
| ADBE270617C00340000 | 11/6 12:29 PM | 340.00 | 69.29 | 67.65 | 73.45 | -4.71 | -6.36% | 2 | 20 | 47.84% | No |
| ADBE270617C00350000 | 11/6 12:29 PM | 350.00 | 65.29 | 63.5 | 69.2 | -4.27 | -6.14% | 3 | 32 | 47.37% | No |
| ADBE270617C00360000 | 10/31 10:18 AM | 360.00 | 69.00 | 59.25 | 65.75 | 0.00 | 0.00% | 33 | 79 | 47.29% | No |
| ADBE270617C00370000 | 11/6 9:33 AM | 370.00 | 60.07 | 57.55 | 61.5 | -4.98 | -7.66% | 1 | 17 | 46.62% | No |
| ADBE270617C00380000 | 11/4 11:15 AM | 380.00 | 61.35 | 53.05 | 58.05 | 0.00 | 0.00% | 2 | 25 | 46.35% | No |
| ADBE270617C00390000 | 10/9 12:12 PM | 390.00 | 59.95 | 49 | 54.5 | 0.00 | 0.00% | 1 | 48 | 45.92% | No |
| ADBE270617C00400000 | 11/6 9:34 AM | 400.00 | 50.39 | 46 | 51.5 | -5.16 | -9.29% | 2 | 78 | 45.74% | No |
| ADBE270617C00410000 | 8/13 3:10 PM | 410.00 | 52.00 | 55.05 | 61.7 | 0.00 | 0.00% | 0 | 2 | 51.44% | No |
| ADBE270617C00420000 | 11/6 11:04 AM | 420.00 | 45.00 | 41.5 | 46.45 | -2.05 | -4.36% | 1 | 29 | 45.70% | No |
| ADBE270617C00430000 | 10/31 3:13 PM | 430.00 | 46.25 | 39.5 | 44.65 | 0.00 | 0.00% | 4 | 15 | 46.00% | No |
| ADBE270617C00440000 | 11/4 11:15 AM | 440.00 | 43.30 | 35 | 40.65 | 0.00 | 0.00% | 2 | 5 | 44.88% | No |
| ADBE270617C00450000 | 11/6 11:32 AM | 450.00 | 37.10 | 32 | 39.7 | -0.90 | -2.37% | 5 | 20 | 45.57% | No |
| ADBE270617C00460000 | 10/2 12:12 PM | 460.00 | 38.90 | 32.15 | 39 | 0.00 | 0.00% | 1 | 20 | 46.36% | No |
| ADBE270617C00470000 | 11/6 11:33 AM | 470.00 | 32.05 | 29.8 | 34.25 | -4.36 | -11.97% | 12 | 7 | 44.51% | No |
| ADBE270617C00480000 | 11/6 11:33 AM | 480.00 | 30.15 | 28.45 | 32 | -2.20 | -6.80% | 10 | 1 | 44.17% | No |
| ADBE270617C00490000 | 11/6 9:31 AM | 490.00 | 29.50 | 26.5 | 31.7 | -5.54 | -15.81% | 1 | 277 | 45.06% | No |
| ADBE270617C00500000 | 10/31 1:08 PM | 500.00 | 30.55 | 24.65 | 30 | 0.00 | 0.00% | 2 | 33 | 44.97% | No |
| ADBE270617C00510000 | 10/1 12:48 PM | 510.00 | 25.70 | 21 | 31 | 0.00 | 0.00% | 2 | 50 | 46.64% | No |
| ADBE270617C00520000 | 10/28 12:34 PM | 520.00 | 32.30 | 20 | 30 | 0.00 | 0.00% | 1 | 313 | 46.94% | No |
| ADBE270617C00530000 | 10/1 1:24 PM | 530.00 | 22.95 | 19 | 25.45 | 0.00 | 0.00% | 0 | 9 | 44.73% | No |
| ADBE270617C00540000 | 11/6 9:34 AM | 540.00 | 20.71 | 18 | 23.35 | -2.97 | -12.54% | 1 | 98 | 44.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE270617P00170000 | 10/29 11:02 AM | 170.00 | 5.22 | 4.65 | 7.9 | 0.00 | 0.00% | 1 | 6 | 44.52% | No |
| ADBE270617P00175000 | 10/21 1:42 PM | 175.00 | 5.60 | 3.8 | 9.95 | 0.00 | 0.00% | 1 | 5 | 46.17% | No |
| ADBE270617P00180000 | 8/4 9:41 AM | 180.00 | 5.50 | 0.58 | 6.95 | 0.00 | 0.00% | 0 | 2 | 39.79% | No |
| ADBE270617P00185000 | 9/18 11:11 AM | 185.00 | 5.45 | 4.35 | 13 | 0.00 | 0.00% | 0 | 5 | 47.13% | No |
| ADBE270617P00190000 | 10/30 11:09 AM | 190.00 | 8.14 | 7.6 | 10.15 | 0.00 | 0.00% | 0 | 1 | 41.64% | No |
| ADBE270617P00195000 | 10/2 3:17 PM | 195.00 | 8.25 | 9.5 | 12.15 | 0.00 | 0.00% | 0 | 1 | 42.75% | No |
| ADBE270617P00200000 | 11/6 2:43 PM | 200.00 | 11.10 | 9.6 | 11.85 | 1.85 | 20.00% | 30 | 16 | 40.81% | No |
| ADBE270617P00210000 | 10/2 3:17 PM | 210.00 | 10.46 | 12.15 | 15 | 0.00 | 0.00% | 0 | 1 | 41.43% | No |
| ADBE270617P00220000 | 9/11 10:50 AM | 220.00 | 11.40 | 10 | 19 | 0.00 | 0.00% | 15 | 16 | 42.48% | No |
| ADBE270617P00230000 | 10/30 11:03 AM | 230.00 | 16.00 | 15.95 | 21.2 | 0.00 | 0.00% | 7 | 10 | 41.42% | No |
| ADBE270617P00240000 | 9/15 11:25 AM | 240.00 | 14.70 | 16.6 | 21.6 | 0.00 | 0.00% | 1 | 11 | 38.64% | No |
| ADBE270617P00250000 | 10/31 12:04 PM | 250.00 | 22.30 | 23.2 | 25.25 | 0.00 | 0.00% | 1 | 113 | 38.64% | No |
| ADBE270617P00260000 | 11/5 2:12 PM | 260.00 | 25.90 | 26.3 | 28.8 | 0.00 | 0.00% | 13 | 57 | 38.33% | No |
| ADBE270617P00270000 | 10/31 12:21 PM | 270.00 | 28.60 | 30.1 | 32.15 | 0.00 | 0.00% | 2 | 64 | 37.67% | No |
| ADBE270617P00280000 | 11/4 3:07 PM | 280.00 | 32.25 | 30 | 37.75 | 0.00 | 0.00% | 70 | 223 | 38.45% | No |
| ADBE270617P00290000 | 9/17 10:26 AM | 290.00 | 26.00 | 32 | 39.35 | 0.00 | 0.00% | 3 | 2 | 36.24% | No |
| ADBE270617P00300000 | 11/4 9:38 AM | 300.00 | 41.53 | 38 | 48 | 0.00 | 0.00% | 3 | 32 | 38.64% | No |
| ADBE270617P00310000 | 9/24 12:04 PM | 310.00 | 37.41 | 34 | 44 | 0.00 | 0.00% | 1 | 21 | 32.62% | No |
| ADBE270617P00320000 | 11/6 12:21 PM | 320.00 | 52.35 | 49.95 | 54.45 | 3.35 | 6.84% | 2 | 131 | 35.74% | No |
| ADBE270617P00330000 | 11/4 11:16 AM | 330.00 | 54.50 | 55.75 | 59 | 0.00 | 0.00% | 11 | 228 | 34.95% | Yes |
| ADBE270617P00340000 | 11/6 10:16 AM | 340.00 | 65.00 | 61 | 65.9 | 5.70 | 9.61% | 1 | 164 | 35.45% | Yes |
| ADBE270617P00350000 | 10/21 1:35 PM | 350.00 | 55.56 | 65 | 72.25 | 0.00 | 0.00% | 1 | 95 | 35.46% | Yes |
| ADBE270617P00360000 | 11/4 2:41 PM | 360.00 | 74.84 | 72.45 | 76.9 | 3.34 | 4.67% | 20 | 37 | 34.31% | Yes |
| ADBE270617P00370000 | 11/4 10:30 AM | 370.00 | 81.00 | 78 | 85.4 | 0.00 | 0.00% | 2 | 37 | 35.33% | Yes |
| ADBE270617P00380000 | 8/7 3:47 PM | 380.00 | 75.70 | 64.15 | 68.5 | 0.00 | 0.00% | 1 | 20 | 20.37% | Yes |
| ADBE270617P00390000 | 10/10 3:00 PM | 390.00 | 83.05 | 91 | 95.9 | 0.00 | 0.00% | 1 | 9 | 33.05% | Yes |
| ADBE270617P00400000 | 11/3 12:00 PM | 400.00 | 96.81 | 97.6 | 103.45 | 0.00 | 0.00% | 1 | 2 | 33.12% | Yes |
| ADBE270617P00410000 | 10/27 10:36 AM | 410.00 | 89.00 | 104.7 | 110.9 | 0.00 | 0.00% | 0 | 1 | 33.01% | Yes |
| ADBE270617P00420000 | 10/29 10:52 AM | 420.00 | 104.83 | 112.5 | 118.95 | 0.00 | 0.00% | 1 | 4 | 33.16% | Yes |
| ADBE270617P00440000 | 9/23 12:14 PM | 440.00 | 101.95 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ADBE270617P00450000 | 9/5 12:24 PM | 450.00 | 120.97 | 119.6 | 124.9 | 0.00 | 0.00% | 1 | 2 | 16.62% | Yes |
| ADBE270617P00460000 | 10/31 9:52 AM | 460.00 | 136.00 | 143 | 149.45 | 0.00 | 0.00% | 1 | 1 | 31.52% | Yes |
| ADBE270617P00470000 | 9/25 1:31 PM | 470.00 | 130.75 | 130 | 137 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE270617P00480000 | 8/5 10:05 AM | 480.00 | 147.75 | 130.5 | 137.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE270617P00510000 | 9/25 1:30 PM | 510.00 | 163.80 | 162 | 169.55 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE270617P00530000 | 9/25 1:30 PM | 530.00 | 181.20 | 179 | 188 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ADBE270617P00540000 | 10/31 9:30 AM | 540.00 | 209.55 | 211.5 | 219 | 0.00 | 0.00% | 1 | 2 | 29.37% | Yes |
