Closed
⌘K
Sign in Sign up

ADBE Options Strategy Builder

2122 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
ADBE 249.55
Expected move by Sep 25 ±$8.54 ±3.4% $241.01 – $258.09 90%: $231.36 – $267.74
What's your view on ADBE?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
154 contracts 105 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 115.75 120.95 $130.00 0.00 0.05 336% -0.02 32 32
1 2 1.00 215% 110.40 118.90 $135.00 0.00 10.00 302% -0.02 0 0
0 0 1.00 202% 105.60 113.70 $140.00 0.00 2.06 319% -0.03 0 0
0 0 - - 100.40 108.50 $145.00 0.00 4.30 350% -0.05 0 0
0 0 - - 95.40 103.40 $150.00 0.00 10.00 331% -0.05 1 1
0 0 - - 90.40 97.40 $155.00 0.00 4.30 351% -0.07 0 0
0 0 - - 85.40 93.60 $160.00 0.00 4.30 181% -0.01 2 2
2 1 0.99 187% 81.40 88.40 $165.00 0.00 4.30 278% -0.06 2 1
0 0 - - 75.20 83.45 $170.00 0.00 0.15 160% -0.01 27 28
0 0 - - 70.25 78.45 $175.00 0.00 0.39 155% -0.01 3 3
3 6 - - 65.25 73.50 $180.00 0.00 0.35 157% -0.02 1 327
0 0 - - 60.45 68.35 $185.00 0.00 1.01 179% -0.05 182 212
0 0 0.97 146% 56.75 63.60 $190.00 0.00 0.03 104% -0.01 91 208
1 1 - - 50.45 58.50 $195.00 0.00 0.83 119% -0.02 16 74
6 6 - - 46.60 50.75 $200.00 0.00 0.35 89% -0.01 5 365
0 4 - - 42.75 48.30 $202.50 0.00 4.30 97% -0.02 1 7
5 1 0.93 131% 42.95 48.60 $205.00 0.00 0.04 79% -0.01 21 336
0 0 - - 38.90 42.90 $207.50 0.00 0.68 79% -0.01 2 5
25 10 - - 36.45 42.45 $210.00 0.00 0.10 73% -0.01 503 554
0 0 - - 33.90 39.35 $212.50 0.00 0.19 73% -0.02 1 3
11 5 - - 30.55 37.25 $215.00 0.00 0.01 64% -0.01 15 95
0 0 - - 27.95 34.35 $217.50 0.00 0.15 63% -0.02 2 12
83 1 - - 25.65 33.05 $220.00 0.01 0.10 54% -0.01 77 317
0 0 - - 23.55 29.35 $222.50 0.00 0.29 50% -0.01 20 23
5 1 0.91 74% 22.60 28.35 $225.00 0.01 0.12 46% -0.01 113 366
4 1 - - 18.40 25.50 $227.50 0.09 0.13 45% -0.02 362 604
304 6 - - 18.00 20.65 $230.00 0.15 0.23 44% -0.04 219 584
4 2 0.96 38% 14.35 20.25 $232.50 0.24 0.40 44% -0.06 288 335
29 15 0.92 41% 12.95 17.15 $235.00 0.44 0.51 43% -0.09 222 602
6 7 0.83 50% 11.35 15.45 $237.50 0.68 0.97 44% -0.14 72 179
154 2 0.80 44% 9.55 12.40 $240.00 1.02 1.43 43% -0.19 589 933
31 12 0.76 40% 7.85 9.50 $242.50 1.69 2.06 44% -0.26 287 318
142 173 0.67 42% 6.25 8.00 $245.00 2.50 3.00 45% -0.34 219 560
110 73 0.59 42% 5.35 5.90 $247.50 3.30 4.00 44% -0.42 159 211
305 372 0.50 43% 4.20 4.70 $250.00 4.60 5.25 45% -0.50 189 478
126 272 0.41 43% 3.20 3.45 $252.50 5.90 7.00 45% -0.58 24 603
436 367 0.33 43% 2.27 2.55 $255.00 6.75 8.90 43% -0.67 20 226
265 164 0.26 44% 1.64 2.09 $257.50 8.50 10.90 44% -0.74 12 75
810 551 0.20 44% 1.18 1.36 $260.00 8.75 15.55 51% -0.77 27 156
2,636 454 0.15 45% 0.90 1.03 $262.50 13.45 16.70 63% -0.77 35 70
702 628 0.11 45% 0.59 0.71 $265.00 14.60 18.35 54% -0.85 99 150
154 352 0.08 46% 0.41 0.50 $267.50 17.70 22.55 75% -0.79 10 38
531 253 0.06 48% 0.29 0.40 $270.00 20.00 24.05 73% -0.84 56 244
910 415 0.05 48% 0.04 0.45 $272.50 22.55 26.70 80% -0.84 1 0
710 112 0.04 50% 0.18 0.20 $275.00 24.65 29.80 87% -0.84 1 121
567 46 0.02 48% 0.01 0.18 $277.50 27.40 31.80 91% -0.86 4 6
441 40 0.02 53% 0.07 0.15 $280.00 29.60 33.75 87% -0.88 1 130
351 8 0.01 54% 0.03 0.12 $282.50 32.35 37.25 105% -0.86 1 3
313 91 0.01 57% 0.02 0.14 $285.00 33.30 39.70 93% -0.90 1 164
269 2 0.01 57% 0.00 0.10 $287.50 37.45 42.20 114% -0.87 0 0
210 28 0.01 64% 0.01 0.15 $290.00 40.00 44.70 119% -0.87 39 0
26 21 0.02 69% 0.00 0.10 $292.50 42.55 47.15 123% -0.87 0 0
112 11 0.00 60% 0.00 0.03 $295.00 45.00 49.70 128% -0.88 4 0
13 2 0.02 81% 0.00 0.69 $297.50 47.25 52.20 130% -0.89 0 0
288 23 0.00 63% 0.01 0.02 $300.00 48.10 54.65 117% -0.93 2 0
20 7 0.01 82% 0.00 4.30 $302.50 49.85 57.20 109% -0.95 0 0
135 5 0.00 70% 0.00 0.07 $305.00 55.15 59.40 144% -0.89 1 0
10 3 0.01 85% 0.00 0.77 $307.50 57.40 62.15 148% -0.89 0 0
153 9 0.01 80% 0.00 0.01 $310.00 57.95 64.70 130% -0.94 1 0
37 7 0.01 88% 0.00 2.28 $312.50 62.35 67.20 156% -0.90 1 0
286 9 0.01 91% 0.00 0.01 $315.00 61.40 69.65 100% -0.99 0 0
25 38 0.05 132% 0.00 0.20 $317.50 65.40 72.15 139% -0.94 0 0
291 104 0.00 87% 0.00 2.96 $320.00 67.70 74.70 140% -0.95 1 0
38 16 0.01 102% 0.00 0.04 $322.50 72.40 76.60 167% -0.92 1 0
1,150 21 0.02 118% 0.00 2.15 $325.00 74.40 79.70 172% -0.91 12 0
6 9 0.02 125% 0.00 4.30 $327.50 75.65 82.20 157% -0.94 0 0
295 24 0.01 103% 0.00 10.00 $330.00 77.80 84.65 154% -0.95 1 0
46 70 0.01 114% 0.00 4.30 $332.50 80.45 87.20 161% -0.95 0 0
115 21 0.01 126% 0.00 4.30 $335.00 83.20 89.70 168% -0.94 0 0
14 3 0.07 180% 0.00 4.05 $337.50 85.75 91.80 166% -0.95 0 0
316 76 0.01 116% 0.00 4.00 $340.00 89.85 94.70 200% -0.92 2 0
2 9 0.01 119% 0.00 3.70 $342.50 90.85 96.75 173% -0.95 0 0
9 8 0.01 122% 0.00 4.30 $345.00 94.60 99.70 203% -0.92 0 0
286 28 0.01 140% 0.00 10.00 $350.00 96.95 104.55 156% -0.98 1 0
40 20 0.02 166% 0.00 10.00 $360.00 109.60 114.70 221% -0.93 0 0
200 36 0.04 206% 0.00 4.25 $370.00 118.20 124.70 211% -0.95 0 0
0 0 0.03 193% 0.00 4.30 $380.00 129.40 134.15 233% -0.94 0 0