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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE271217C00170000 | 11/3 12:33 PM | 170.00 | 188.75 | 178 | 186 | 0.00 | 0.00% | 1 | 22 | 59.08% | Yes |
| ADBE271217C00175000 | 10/30 11:57 AM | 175.00 | 191.29 | 174 | 182 | 0.00 | 0.00% | 2 | 10 | 58.17% | Yes |
| ADBE271217C00180000 | 10/22 12:34 PM | 180.00 | 199.50 | 171.8 | 178 | 0.00 | 0.00% | 2 | 7 | 58.17% | Yes |
| ADBE271217C00185000 | 8/4 2:01 PM | 185.00 | 181.30 | 196.2 | 205 | 0.00 | 0.00% | 1 | 6 | 85.15% | Yes |
| ADBE271217C00190000 | 10/21 3:44 PM | 190.00 | 192.60 | 163 | 171 | 0.00 | 0.00% | 2 | 5 | 56.39% | Yes |
| ADBE271217C00195000 | 10/22 12:34 PM | 195.00 | 187.60 | 160 | 167 | 0.00 | 0.00% | 2 | 3 | 55.91% | Yes |
| ADBE271217C00200000 | 11/3 11:36 AM | 200.00 | 165.30 | 156 | 164 | 0.00 | 0.00% | 1 | 57 | 55.40% | Yes |
| ADBE271217C00210000 | 10/21 3:44 PM | 210.00 | 177.55 | 149 | 157 | 0.00 | 0.00% | 2 | 1 | 54.33% | Yes |
| ADBE271217C00220000 | 10/21 11:02 AM | 220.00 | 169.00 | 142 | 150 | 0.00 | 0.00% | 1 | 7 | 53.18% | Yes |
| ADBE271217C00230000 | 10/10 11:33 AM | 230.00 | 147.40 | 134 | 144 | 0.00 | 0.00% | 1 | 6 | 51.97% | Yes |
| ADBE271217C00240000 | 10/21 10:45 AM | 240.00 | 152.00 | 129 | 137 | 0.00 | 0.00% | 2 | 2 | 51.43% | Yes |
| ADBE271217C00250000 | 10/20 3:34 PM | 250.00 | 138.00 | 123 | 129.65 | 0.00 | 0.00% | 1 | 29 | 50.31% | Yes |
| ADBE271217C00260000 | 10/22 10:49 AM | 260.00 | 144.00 | 117 | 124.2 | 0.00 | 0.00% | 1 | 3 | 52.16% | Yes |
| ADBE271217C00270000 | 10/21 3:34 PM | 270.00 | 137.55 | 112 | 118.65 | 0.00 | 0.00% | 2 | 77 | 51.55% | Yes |
| ADBE271217C00280000 | 11/4 1:32 PM | 280.00 | 114.78 | 107.55 | 112.65 | 0.00 | 0.00% | 1 | 23 | 50.57% | Yes |
| ADBE271217C00290000 | 10/28 2:58 PM | 290.00 | 129.50 | 101 | 106.7 | 0.00 | 0.00% | 2 | 42 | 49.57% | Yes |
| ADBE271217C00300000 | 11/5 3:33 PM | 300.00 | 105.00 | 97 | 102 | 0.00 | 0.00% | 4 | 161 | 49.24% | Yes |
| ADBE271217C00310000 | 11/5 12:49 PM | 310.00 | 98.39 | 93 | 98 | 0.00 | 0.00% | 2 | 37 | 49.23% | Yes |
| ADBE271217C00320000 | 11/5 12:49 PM | 320.00 | 93.69 | 86.4 | 93 | 0.00 | 0.00% | 2 | 29 | 48.55% | Yes |
| ADBE271217C00330000 | 10/29 12:45 PM | 330.00 | 93.95 | 82.25 | 89 | 0.00 | 0.00% | 2 | 58 | 48.36% | No |
| ADBE271217C00340000 | 11/6 12:03 PM | 340.00 | 82.05 | 79.15 | 83.5 | -8.99 | -9.87% | 1 | 55 | 47.26% | No |
| ADBE271217C00350000 | 11/6 3:15 PM | 350.00 | 77.25 | 73 | 83 | -7.52 | -8.87% | 1 | 155 | 48.82% | No |
| ADBE271217C00360000 | 11/6 11:04 AM | 360.00 | 74.33 | 71.5 | 77 | -3.91 | -5.00% | 2 | 76 | 47.31% | No |
| ADBE271217C00370000 | 11/6 3:14 PM | 370.00 | 70.70 | 66.3 | 75 | -6.44 | -8.35% | 2 | 90 | 47.89% | No |
| ADBE271217C00380000 | 11/6 3:13 PM | 380.00 | 66.60 | 65.1 | 69.85 | -3.45 | -4.93% | 3 | 109 | 46.71% | No |
| ADBE271217C00390000 | 11/6 3:04 PM | 390.00 | 64.45 | 60.85 | 67.25 | -5.70 | -8.13% | 3 | 63 | 46.83% | No |
| ADBE271217C00400000 | 11/6 2:55 PM | 400.00 | 61.00 | 58 | 63.45 | -3.34 | -5.19% | 57 | 430 | 46.24% | No |
| ADBE271217C00410000 | 11/6 10:31 AM | 410.00 | 57.00 | 54.4 | 61.4 | -4.56 | -7.41% | 1 | 79 | 46.52% | No |
| ADBE271217C00420000 | 10/29 12:44 PM | 420.00 | 59.80 | 52.7 | 57.15 | 0.00 | 0.00% | 4 | 71 | 45.57% | No |
| ADBE271217C00430000 | 11/5 3:08 PM | 430.00 | 55.40 | 48.65 | 54.25 | 0.00 | 0.00% | 1 | 103 | 45.27% | No |
| ADBE271217C00440000 | 11/3 12:48 PM | 440.00 | 53.80 | 46 | 52.5 | 0.00 | 0.00% | 2 | 331 | 45.53% | No |
| ADBE271217C00450000 | 11/6 11:32 AM | 450.00 | 47.20 | 44.65 | 50.65 | -3.35 | -6.63% | 1 | 470 | 45.68% | No |
| ADBE271217C00460000 | 10/23 12:36 PM | 460.00 | 51.98 | 42.55 | 47.05 | 0.00 | 0.00% | 44 | 162 | 44.84% | No |
| ADBE271217C00470000 | 11/3 12:48 PM | 470.00 | 46.60 | 39 | 46.15 | 0.00 | 0.00% | 2 | 42 | 45.40% | No |
| ADBE271217C00480000 | 10/31 10:51 AM | 480.00 | 46.20 | 38.55 | 43.5 | 0.00 | 0.00% | 2 | 201 | 44.97% | No |
| ADBE271217C00490000 | 11/6 10:51 AM | 490.00 | 38.70 | 37.85 | 40.55 | -1.22 | -3.06% | 1 | 70 | 44.32% | No |
| ADBE271217C00500000 | 11/6 2:14 PM | 500.00 | 37.59 | 33 | 40.15 | -0.91 | -2.36% | 3 | 246 | 45.03% | No |
| ADBE271217C00510000 | 11/6 10:36 AM | 510.00 | 35.00 | 31 | 37.3 | -6.40 | -15.46% | 2 | 207 | 44.34% | No |
| ADBE271217C00520000 | 11/6 2:14 PM | 520.00 | 34.09 | 31.75 | 37.2 | -5.41 | -13.70% | 2 | 149 | 45.15% | No |
| ADBE271217C00530000 | 11/3 10:25 AM | 530.00 | 34.10 | 28.75 | 38 | 0.00 | 0.00% | 2 | 160 | 46.44% | No |
| ADBE271217C00540000 | 10/27 10:07 AM | 540.00 | 35.20 | 27 | 34.1 | 0.00 | 0.00% | 10 | 161 | 45.02% | No |
| ADBE271217C00550000 | 11/4 11:22 AM | 550.00 | 32.30 | 25 | 32.6 | 0.00 | 0.00% | 3 | 135 | 44.93% | No |
| ADBE271217C00560000 | 10/22 1:11 PM | 560.00 | 31.45 | 25.5 | 30.55 | 0.00 | 0.00% | 1 | 30 | 44.47% | No |
| ADBE271217C00570000 | 11/4 10:19 AM | 570.00 | 28.95 | 23 | 32.75 | 0.00 | 0.00% | 1 | 500 | 46.52% | No |
| ADBE271217C00580000 | 10/29 1:04 PM | 580.00 | 27.20 | 23.5 | 30.55 | 0.00 | 0.00% | 1 | 140 | 45.92% | No |
| ADBE271217C00590000 | 9/17 12:40 PM | 590.00 | 25.95 | 18 | 28 | 0.00 | 0.00% | 4 | 391 | 45.05% | No |
| ADBE271217C00600000 | 11/6 3:10 PM | 600.00 | 24.00 | 23 | 25.3 | -0.40 | -1.64% | 19 | 498 | 44.02% | No |
| ADBE271217C00620000 | 11/6 1:23 PM | 620.00 | 21.50 | 20.35 | 22.95 | -1.21 | -5.33% | 11 | 424 | 43.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE271217P00170000 | 11/6 9:33 AM | 170.00 | 9.00 | 8.9 | 10.2 | 0.64 | 7.66% | 3 | 123 | 42.15% | No |
| ADBE271217P00175000 | 11/6 11:32 AM | 175.00 | 10.15 | 9.7 | 10.75 | 0.15 | 1.50% | 2 | 11 | 41.38% | No |
| ADBE271217P00180000 | 9/19 12:25 PM | 180.00 | 6.72 | 8.9 | 10.85 | 0.00 | 0.00% | 2 | 26 | 40.04% | No |
| ADBE271217P00185000 | 10/2 10:33 AM | 185.00 | 9.58 | 10.45 | 15.35 | 0.00 | 0.00% | 1 | 5 | 43.81% | No |
| ADBE271217P00190000 | 9/15 10:03 AM | 190.00 | 8.21 | 8.9 | 15.5 | 0.00 | 0.00% | 2 | 32 | 42.44% | No |
| ADBE271217P00195000 | 9/17 12:57 PM | 195.00 | 8.81 | 8.25 | 18 | 0.00 | 0.00% | 1 | 20 | 43.50% | No |
| ADBE271217P00200000 | 11/6 3:25 PM | 200.00 | 15.15 | 13.4 | 16.9 | 0.80 | 5.57% | 3 | 104 | 40.89% | No |
| ADBE271217P00210000 | 10/31 12:20 PM | 210.00 | 16.25 | 15.8 | 19.25 | 0.00 | 0.00% | 4 | 443 | 40.19% | No |
| ADBE271217P00220000 | 10/9 10:53 AM | 220.00 | 15.95 | 18.15 | 20.85 | 0.00 | 0.00% | 1 | 122 | 38.71% | No |
| ADBE271217P00230000 | 10/8 10:47 AM | 230.00 | 17.50 | 18 | 26.35 | 0.00 | 0.00% | 2 | 11 | 40.29% | No |
| ADBE271217P00240000 | 10/21 10:57 AM | 240.00 | 21.00 | 21 | 31 | 0.00 | 0.00% | 4 | 17 | 40.83% | No |
| ADBE271217P00250000 | 11/5 3:01 PM | 250.00 | 27.41 | 26.6 | 30 | 0.00 | 0.00% | 4 | 95 | 37.15% | No |
| ADBE271217P00260000 | 10/31 12:08 PM | 260.00 | 30.20 | 31.75 | 33.95 | 0.00 | 0.00% | 1 | 116 | 36.96% | No |
| ADBE271217P00270000 | 11/6 11:09 AM | 270.00 | 36.00 | 35.15 | 37.2 | 6.05 | 20.20% | 2 | 110 | 36.15% | No |
| ADBE271217P00280000 | 11/6 11:21 AM | 280.00 | 40.33 | 39.6 | 41 | 12.68 | 45.86% | 10 | 40 | 35.59% | No |
| ADBE271217P00290000 | 9/30 3:55 PM | 290.00 | 34.00 | 41.6 | 45.95 | 0.00 | 0.00% | 3 | 45 | 35.58% | No |
| ADBE271217P00300000 | 11/6 3:10 PM | 300.00 | 48.70 | 47.65 | 50.2 | 1.60 | 3.40% | 133 | 236 | 35.02% | No |
| ADBE271217P00310000 | 11/6 10:33 AM | 310.00 | 55.05 | 52.05 | 55.65 | 3.70 | 7.21% | 1 | 216 | 35.01% | No |
| ADBE271217P00320000 | 11/6 10:42 AM | 320.00 | 58.27 | 56.25 | 61.35 | 1.67 | 2.95% | 1 | 113 | 35.01% | No |
| ADBE271217P00330000 | 11/5 1:24 PM | 330.00 | 61.65 | 61.6 | 65.05 | 0.00 | 0.00% | 2 | 63 | 33.79% | Yes |
| ADBE271217P00340000 | 11/3 9:36 AM | 340.00 | 63.88 | 67.5 | 71.85 | 0.00 | 0.00% | 1 | 301 | 34.14% | Yes |
| ADBE271217P00350000 | 10/29 3:42 PM | 350.00 | 69.54 | 72 | 78.15 | 0.00 | 0.00% | 10 | 179 | 34.10% | Yes |
| ADBE271217P00360000 | 11/3 3:45 PM | 360.00 | 76.00 | 77.9 | 84.65 | 0.00 | 0.00% | 42 | 230 | 34.05% | Yes |
| ADBE271217P00370000 | 10/28 10:45 AM | 370.00 | 71.98 | 83.7 | 92 | 0.00 | 0.00% | 1 | 69 | 34.34% | Yes |
| ADBE271217P00380000 | 10/27 11:06 AM | 380.00 | 78.17 | 90.5 | 96.55 | 0.00 | 0.00% | 4 | 294 | 33.06% | Yes |
| ADBE271217P00390000 | 11/5 3:06 PM | 390.00 | 95.65 | 97 | 102.5 | 0.00 | 0.00% | 1 | 81 | 32.40% | Yes |
| ADBE271217P00400000 | 10/21 9:43 AM | 400.00 | 95.92 | 104 | 111 | 0.00 | 0.00% | 5 | 387 | 33.01% | Yes |
| ADBE271217P00410000 | 10/13 9:34 AM | 410.00 | 105.06 | 109 | 117.2 | 0.00 | 0.00% | 1 | 57 | 32.29% | Yes |
| ADBE271217P00420000 | 10/17 1:17 PM | 420.00 | 116.52 | 117 | 124.05 | 0.00 | 0.00% | 1 | 106 | 31.82% | Yes |
| ADBE271217P00430000 | 10/21 9:40 AM | 430.00 | 114.47 | 124 | 133 | 0.00 | 0.00% | 2 | 20 | 32.43% | Yes |
| ADBE271217P00440000 | 9/12 10:16 AM | 440.00 | 115.65 | 119 | 134 | 0.00 | 0.00% | 10 | 19 | 28.35% | Yes |
| ADBE271217P00450000 | 10/27 10:07 AM | 450.00 | 123.10 | 140 | 145.55 | 0.00 | 0.00% | 10 | 54 | 30.34% | Yes |
| ADBE271217P00460000 | 8/20 1:03 PM | 460.00 | 124.90 | 121.6 | 125.3 | 0.00 | 0.00% | 2 | 44 | 0.00% | Yes |
| ADBE271217P00470000 | 10/14 11:05 AM | 470.00 | 150.38 | 155 | 163 | 0.00 | 0.00% | 4 | 6 | 30.76% | Yes |
| ADBE271217P00480000 | 6/2 10:32 AM | 480.00 | 112.14 | 120.95 | 126.65 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| ADBE271217P00490000 | 10/14 11:05 AM | 490.00 | 166.44 | 171.5 | 179 | 0.00 | 0.00% | 5 | 11 | 29.96% | Yes |
| ADBE271217P00500000 | 10/20 1:31 PM | 500.00 | 172.03 | 179 | 186.5 | 0.00 | 0.00% | 1 | 70 | 29.05% | Yes |
| ADBE271217P00510000 | 10/13 1:59 PM | 510.00 | 180.50 | 188.5 | 195.7 | 0.00 | 0.00% | 126 | 125 | 29.26% | Yes |
| ADBE271217P00520000 | 10/14 11:05 AM | 520.00 | 192.43 | 196 | 204 | 0.00 | 0.00% | 6 | 7 | 28.72% | Yes |
| ADBE271217P00530000 | 8/19 3:17 PM | 530.00 | 176.70 | 174.55 | 182.3 | 0.00 | 0.00% | 2 | 15 | 0.00% | Yes |
| ADBE271217P00540000 | 7/21 9:30 AM | 540.00 | 178.25 | 183.25 | 191.85 | 0.00 | 0.00% | 20 | 9 | 0.00% | Yes |
| ADBE271217P00550000 | 9/3 3:24 PM | 550.00 | 207.80 | 203.15 | 212.95 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ADBE271217P00570000 | 8/4 3:06 PM | 570.00 | 231.55 | 209.15 | 218 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| ADBE271217P00580000 | 7/31 3:52 PM | 580.00 | 222.97 | 218.15 | 227.95 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ADBE271217P00590000 | 10/13 2:09 PM | 590.00 | 251.86 | 260.5 | 267 | 0.00 | 0.00% | 2 | 1 | 26.36% | Yes |
| ADBE271217P00600000 | 9/22 2:33 PM | 600.00 | 238.50 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| ADBE271217P00620000 | 9/22 2:34 PM | 620.00 | 257.80 | 0 | 0 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
