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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE280121C00175000 | 11/5 11:00 AM | 175.00 | 183.50 | 175 | 182.35 | 0.00 | 0.00% | 1 | 9 | 57.58% | Yes |
| ADBE280121C00180000 | 11/4 3:43 PM | 180.00 | 182.00 | 172 | 178.5 | 0.00 | 0.00% | 1 | 12 | 57.23% | Yes |
| ADBE280121C00185000 | 11/3 9:32 AM | 185.00 | 184.00 | 168 | 176 | 0.00 | 0.00% | 1 | 4 | 57.01% | Yes |
| ADBE280121C00190000 | 10/21 10:51 AM | 190.00 | 190.00 | 163 | 172 | 0.00 | 0.00% | 2 | 1 | 55.61% | Yes |
| ADBE280121C00195000 | 11/3 10:55 AM | 195.00 | 169.00 | 161 | 167.5 | 0.00 | 0.00% | 2 | 3 | 55.34% | Yes |
| ADBE280121C00200000 | 11/6 3:04 PM | 200.00 | 162.00 | 157.55 | 163.4 | -4.00 | -2.41% | 5 | 35 | 54.59% | Yes |
| ADBE280121C00210000 | 10/2 1:04 PM | 210.00 | 171.87 | 150 | 157.4 | 0.00 | 0.00% | 1 | 1 | 53.70% | Yes |
| ADBE280121C00240000 | 10/30 12:40 PM | 240.00 | 145.75 | 132.5 | 137.15 | 0.00 | 0.00% | 2 | 2 | 51.58% | Yes |
| ADBE280121C00250000 | 10/29 9:56 AM | 250.00 | 139.93 | 125.55 | 131 | 0.00 | 0.00% | 4 | 12 | 50.52% | Yes |
| ADBE280121C00260000 | 10/29 9:47 AM | 260.00 | 136.00 | 119 | 125 | 0.00 | 0.00% | 1 | 1 | 51.53% | Yes |
| ADBE280121C00270000 | 11/5 9:31 AM | 270.00 | 122.00 | 114.5 | 119 | 0.00 | 0.00% | 1 | 12 | 50.64% | Yes |
| ADBE280121C00280000 | 11/3 9:30 AM | 280.00 | 121.00 | 108 | 116 | 0.00 | 0.00% | 1 | 4 | 51.51% | Yes |
| ADBE280121C00290000 | 10/21 2:49 PM | 290.00 | 129.55 | 103.45 | 109 | 0.00 | 0.00% | 1 | 5 | 49.84% | Yes |
| ADBE280121C00300000 | 11/6 1:06 PM | 300.00 | 99.00 | 98 | 103.5 | -6.00 | -5.71% | 1 | 30 | 49.02% | Yes |
| ADBE280121C00310000 | 11/6 9:31 AM | 310.00 | 98.50 | 92 | 101 | -2.80 | -2.76% | 2 | 20 | 49.85% | Yes |
| ADBE280121C00320000 | 11/6 1:37 PM | 320.00 | 90.82 | 91.25 | 95.2 | -6.68 | -6.85% | 69 | 36 | 48.70% | Yes |
| ADBE280121C00330000 | 11/6 3:03 PM | 330.00 | 89.00 | 86.4 | 90.4 | -3.00 | -3.26% | 90 | 2418 | 48.06% | No |
| ADBE280121C00340000 | 11/6 3:16 PM | 340.00 | 84.15 | 82.9 | 85.4 | -4.45 | -5.02% | 28 | 2337 | 47.24% | No |
| ADBE280121C00350000 | 11/6 3:07 PM | 350.00 | 80.16 | 77.55 | 83.55 | -4.19 | -4.97% | 6 | 238 | 48.04% | No |
| ADBE280121C00360000 | 11/6 9:53 AM | 360.00 | 76.00 | 75 | 80.85 | -3.60 | -4.52% | 3 | 29 | 48.30% | No |
| ADBE280121C00370000 | 10/30 1:49 PM | 370.00 | 79.87 | 69.65 | 73.7 | 0.00 | 0.00% | 13 | 50 | 46.16% | No |
| ADBE280121C00380000 | 10/31 12:21 PM | 380.00 | 73.78 | 68.1 | 71.85 | 0.00 | 0.00% | 2 | 30 | 46.73% | No |
| ADBE280121C00390000 | 10/31 10:29 AM | 390.00 | 71.25 | 64.1 | 69 | 0.00 | 0.00% | 1 | 3 | 46.70% | No |
| ADBE280121C00400000 | 11/5 11:32 AM | 400.00 | 65.65 | 60.1 | 63.8 | 0.00 | 0.00% | 1 | 135 | 45.41% | No |
| ADBE280121C00410000 | 10/29 12:58 PM | 410.00 | 64.17 | 55.7 | 65 | 0.00 | 0.00% | 1 | 5 | 47.35% | No |
| ADBE280121C00420000 | 11/3 10:24 AM | 420.00 | 59.63 | 52 | 62 | 0.00 | 0.00% | 2 | 5 | 47.07% | No |
| ADBE280121C00430000 | 10/31 2:48 PM | 430.00 | 57.27 | 50.75 | 59 | 0.00 | 0.00% | 1 | 3 | 46.73% | No |
| ADBE280121C00440000 | 11/5 11:26 AM | 440.00 | 53.75 | 48.7 | 53.4 | 0.00 | 0.00% | 2 | 11 | 45.00% | No |
| ADBE280121C00450000 | 11/6 11:04 AM | 450.00 | 47.40 | 45 | 54 | -4.40 | -8.49% | 3 | 111 | 46.42% | No |
| ADBE280121C00460000 | 11/6 9:41 AM | 460.00 | 47.59 | 44.7 | 49.35 | -8.64 | -15.37% | 1 | 9 | 45.07% | No |
| ADBE280121C00470000 | 11/3 9:40 AM | 470.00 | 49.25 | 41.5 | 46.2 | 0.00 | 0.00% | 1 | 4 | 44.43% | No |
| ADBE280121C00500000 | 11/6 10:07 AM | 500.00 | 38.35 | 38.1 | 42.2 | -2.50 | -6.12% | 7 | 24 | 45.15% | No |
| ADBE280121C00510000 | 10/16 9:35 AM | 510.00 | 35.47 | 34.55 | 39.9 | 0.00 | 0.00% | 2 | 6 | 44.79% | No |
| ADBE280121C00520000 | 10/14 3:55 PM | 520.00 | 34.70 | 31 | 41 | 0.00 | 0.00% | 2 | 1 | 46.24% | No |
| ADBE280121C00530000 | 10/15 11:07 AM | 530.00 | 32.53 | 30.85 | 39 | 0.00 | 0.00% | 3 | 3 | 45.97% | No |
| ADBE280121C00540000 | 10/29 9:40 AM | 540.00 | 34.20 | 30.35 | 34.75 | 0.00 | 0.00% | 1 | 20 | 44.40% | No |
| ADBE280121C00550000 | 11/6 2:29 PM | 550.00 | 31.20 | 29.2 | 33.7 | -1.95 | -5.88% | 13 | 134 | 44.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE280121P00175000 | 11/6 11:32 AM | 175.00 | 10.45 | 9.95 | 11 | 0.34 | 3.36% | 2 | 10 | 40.78% | No |
| ADBE280121P00180000 | 10/31 12:20 PM | 180.00 | 10.70 | 10.65 | 16 | 0.00 | 0.00% | 4 | 5 | 45.10% | No |
| ADBE280121P00185000 | 10/22 9:30 AM | 185.00 | 9.50 | 9.6 | 17 | 0.00 | 0.00% | 2 | 6 | 44.60% | No |
| ADBE280121P00200000 | 11/5 9:54 AM | 200.00 | 15.48 | 15.1 | 17.2 | 0.00 | 0.00% | 2 | 29 | 40.29% | No |
| ADBE280121P00210000 | 11/3 11:25 AM | 210.00 | 16.50 | 16.3 | 21 | 0.00 | 0.00% | 1 | 41 | 40.87% | No |
| ADBE280121P00220000 | 10/31 12:19 PM | 220.00 | 19.10 | 19.8 | 21 | 0.00 | 0.00% | 2 | 2 | 37.98% | No |
| ADBE280121P00230000 | 10/28 9:40 AM | 230.00 | 18.15 | 21.45 | 24.9 | 0.00 | 0.00% | 1 | 1 | 38.29% | No |
| ADBE280121P00240000 | 10/15 3:52 PM | 240.00 | 24.33 | 24.4 | 31 | 0.00 | 0.00% | 1 | 9 | 39.93% | No |
| ADBE280121P00250000 | 11/6 1:29 PM | 250.00 | 29.90 | 27.85 | 32.1 | 0.91 | 3.14% | 9 | 105 | 37.78% | No |
| ADBE280121P00260000 | 11/6 1:44 PM | 260.00 | 33.70 | 30.5 | 38 | 2.97 | 9.66% | 204 | 2 | 38.80% | No |
| ADBE280121P00270000 | 11/5 1:24 PM | 270.00 | 35.70 | 36.15 | 38.05 | 0.00 | 0.00% | 2 | 6 | 35.90% | No |
| ADBE280121P00280000 | 9/30 12:57 PM | 280.00 | 31.45 | 36.9 | 46 | 0.00 | 0.00% | 3 | 23 | 37.82% | No |
| ADBE280121P00290000 | 11/5 9:41 AM | 290.00 | 43.72 | 44.15 | 49.2 | 0.00 | 0.00% | 3 | 74 | 36.69% | No |
| ADBE280121P00300000 | 11/6 10:12 AM | 300.00 | 49.51 | 48.55 | 51.6 | 1.34 | 2.78% | 1 | 39 | 35.04% | No |
| ADBE280121P00310000 | 11/6 11:30 AM | 310.00 | 54.75 | 52.35 | 60 | 16.44 | 42.91% | 1 | 5 | 36.64% | No |
| ADBE280121P00320000 | 10/29 11:07 AM | 320.00 | 55.95 | 56.85 | 61.75 | 0.00 | 0.00% | 1 | 10 | 34.46% | No |
| ADBE280121P00330000 | 11/4 10:23 AM | 330.00 | 61.00 | 62.3 | 67.35 | 0.00 | 0.00% | 1 | 77 | 34.27% | Yes |
| ADBE280121P00340000 | 11/3 9:32 AM | 340.00 | 64.00 | 66 | 73.85 | 0.00 | 0.00% | 1 | 14 | 34.44% | Yes |
| ADBE280121P00350000 | 11/3 10:32 AM | 350.00 | 75.84 | 73.85 | 80.55 | 2.44 | 3.32% | 20 | 103 | 34.60% | Yes |
| ADBE280121P00360000 | 11/6 11:48 AM | 360.00 | 82.50 | 80.25 | 85.05 | 2.54 | 3.18% | 1 | 28 | 33.51% | Yes |
| ADBE280121P00370000 | 11/6 10:02 AM | 370.00 | 87.97 | 84 | 93 | 6.54 | 8.03% | 1 | 26 | 34.11% | Yes |
| ADBE280121P00380000 | 10/29 11:26 AM | 380.00 | 88.32 | 91.5 | 98.3 | 0.00 | 0.00% | 8 | 22 | 33.24% | Yes |
| ADBE280121P00400000 | 10/30 1:23 PM | 400.00 | 100.03 | 103.8 | 112 | 0.00 | 0.00% | 7 | 11 | 32.81% | Yes |
| ADBE280121P00410000 | 10/29 10:03 AM | 410.00 | 102.50 | 110 | 120 | 0.00 | 0.00% | 1 | 14 | 33.06% | Yes |
| ADBE280121P00420000 | 11/3 3:57 PM | 420.00 | 115.58 | 117 | 127 | 0.00 | 0.00% | 3 | 2 | 32.71% | Yes |
| ADBE280121P00440000 | 10/21 12:47 PM | 440.00 | 117.25 | 132.85 | 140 | 0.00 | 0.00% | 0 | 3 | 31.17% | Yes |
| ADBE280121P00450000 | 10/1 12:33 PM | 450.00 | 131.00 | 141.1 | 147.7 | 0.00 | 0.00% | 3 | 4 | 30.92% | Yes |
| ADBE280121P00510000 | 11/5 3:57 PM | 510.00 | 185.81 | 188 | 196 | 0.00 | 0.00% | 2 | 17 | 28.84% | Yes |
