Stock Options Channel
Home Articles Selling Calls For Income Selling Puts For Income Top Ideas My Watchlist YieldBoost Ranks



ADBE — Current Quote
Quotes delayed 20 minutes

Email EnvelopeFree ADBE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts
ADBE — Performance
Adobe Inc (ADBE) Last: 477.56, Change: +4.12 (0.87%), Volume: 2.46M
Put volume: 16,609  •  Call volume: 20,849  •  Put:Call Ratio: 0.80

July 19, 2024 CALLS (82 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 477.56		 Bid YieldBoost** at Bid
Total / Annualized		 Ask Last Vol Open
Interest		 Current Odds Call
Expires Worthless		 Total Return
If Called
Open Contract Detail335.00 / -29.85% 146.05
30.58%/136.13%
 150.10 - - -
4%
 +0.73%
Open Contract Detail340.00 / -28.80% 141.10
29.55%/131.52%
 145.75 - - -
4%
 +0.74%
Open Contract Detail345.00 / -27.76% 136.45
28.57%/127.18%
 140.55 - - -
4%
 +0.81%
Open Contract Detail350.00 / -26.71% 131.70
27.58%/122.75%
 135.80 - - -
5%
 +0.87%
Open Contract Detail355.00 / -25.66% 126.95
26.58%/118.33%
 131.00 - - -
5%
 +0.92%
Open Contract Detail360.00 / -24.62% 122.25
25.60%/113.95%
 126.30 - - -
6%
 +0.98%
Open Contract Detail365.00 / -23.57% 117.55
24.61%/109.57%
 121.65 - - -
6%
 +1.04%
Open Contract Detail370.00 / -22.52% 112.95
23.65%/105.28%
 116.95 105.13 - 5
7%
 +1.13%
Open Contract Detail375.00 / -21.48% 108.30
22.68%/100.94%
 112.35 - - -
8%
 +1.20%
Open Contract Detail380.00 / -20.43% 103.70
21.71%/96.66%
 107.75 104.40 - 13
8%
 +1.29%
Open Contract Detail385.00 / -19.38% 99.20
20.77%/92.46%
 103.15 - - -
9%
 +1.39%
Open Contract Detail390.00 / -18.33% 94.70
19.83%/88.27%
 98.70 - - -
10%
 +1.50%
Open Contract Detail395.00 / -17.29% 91.30
19.12%/85.10%
 94.45 - - -
12%
 +1.83%
Open Contract Detail400.00 / -16.24% 86.80
18.18%/80.90%
 89.80 80.99 - 8
13%
 +1.93%
Open Contract Detail405.00 / -15.19% 82.60
17.30%/76.99%
 85.80 - - -
14%
 +2.10%
Open Contract Detail410.00 / -14.15% 78.55
16.45%/73.21%
 81.55 69.27 - 9
16%
 +2.30%
Open Contract Detail415.00 / -13.10% 74.35
15.57%/69.30%
 77.35 - - -
17%
 +2.47%
Open Contract Detail420.00 / -12.05% 70.45
14.75%/65.66%
 72.05 64.85 - 15
18%
 +2.70%
Open Contract Detail425.00 / -11.01% 64.95
13.60%/60.54%
 69.10 - - -
20%
 +2.59%
Open Contract Detail430.00 / -9.96% 62.55
13.10%/58.30%
 64.15 55.80 - 2
22%
 +3.14%
Open Contract Detail435.00 / -8.91% 58.80
12.31%/54.81%
 61.45 - - -
24%
 +3.40%
Open Contract Detail440.00 / -7.86% 52.65
11.02%/49.07%
 58.00 57.75 2 10
25%
 +3.16%
Open Contract Detail445.00 / -6.82% 50.70
10.62%/47.26%
 54.35 - - -
28%
 +3.80%
Open Contract Detail450.00 / -5.77% 47.35
9.91%/44.13%
 50.20 47.50 - 44
30%
 +4.14%
Open Contract Detail455.00 / -4.72% 45.55
9.54%/42.46%
 47.75 - - -
33%
 +4.81%
Open Contract Detail460.00 / -3.68% 40.95
8.57%/38.17%
 44.70 42.91 1 68
35%
 +4.90%
Open Contract Detail465.00 / -2.63% 39.50
8.27%/36.82%
 41.45 - 3 -
38%
 +5.64%
Open Contract Detail470.00 / -1.58% 35.15
7.36%/32.76%
 37.55 37.27 10 217
40%
 +5.78%
Open Contract Detail475.00 / -0.54% 33.70
7.06%/31.41%
 34.45 34.40 4 83
43%
 +6.52%
Open Contract Detail480.00 / +0.51% 31.15
6.52%/29.03%
 31.90 32.02 7 417
45%
 +7.03%
Open Contract Detail485.00 / +1.56% 28.85
6.04%/26.89%
 29.40 31.53 6 29
48%
 +7.60%
Open Contract Detail490.00 / +2.60% 26.60
5.57%/24.79%
 27.05 27.28 26 261
50%
 +8.17%
Open Contract Detail495.00 / +3.65% 21.80
4.56%/20.32%
 25.90 22.55 - 7
53%
 +8.22%
Open Contract Detail500.00 / +4.70% 21.10
4.42%/19.67%
 22.90 22.94 149 344
56%
 +9.12%
Open Contract Detail505.00 / +5.75% 20.35
4.26%/18.97%
 20.85 20.74 6 179
58%
 +10.01%
Open Contract Detail510.00 / +6.79% 17.35
3.63%/16.17%
 19.10 19.16 11 217
61%
 +10.43%
Open Contract Detail515.00 / +7.84% 15.70
3.29%/14.63%
 17.40 18.10 13 162
64%
 +11.13%
Open Contract Detail520.00 / +8.89% 14.10
2.95%/13.14%
 15.75 15.70 40 300
66%
 +11.84%
Open Contract Detail525.00 / +9.93% 12.70
2.66%/11.84%
 14.30 15.70 6 90
68%
 +12.59%
Open Contract Detail530.00 / +10.98% 12.55
2.63%/11.70%
 13.25 12.55 3 1,795
70%
 +13.61%
Open Contract Detail535.00 / +12.03% 10.20
2.14%/9.51%
 11.70 12.75 1 168
73%
 +14.16%
Open Contract Detail540.00 / +13.07% 9.70
2.03%/9.04%
 10.65 10.85 10 100
75%
 +15.11%
Open Contract Detail545.00 / +14.12% 8.75
1.83%/8.16%
 9.50 9.15 3 172
77%
 +15.95%
Open Contract Detail550.00 / +15.17% 7.95
1.66%/7.41%
 8.85 8.70 719 208
78%
 +16.83%
Open Contract Detail555.00 / +16.22% 7.30
1.53%/6.80%
 8.15 8.20 3 81
80%
 +17.74%
Open Contract Detail560.00 / +17.26% 6.20
1.30%/5.78%
 6.90 6.94 2 141
82%
 +18.56%
Open Contract Detail565.00 / +18.31% 5.50
1.15%/5.13%
 6.20 6.23 2 122
83%
 +19.46%
Open Contract Detail570.00 / +19.36% 5.20
1.09%/4.85%
 5.95 5.35 37 279
84%
 +20.45%
Open Contract Detail575.00 / +20.40% 4.60
0.96%/4.29%
 5.30 4.90 11 79
86%
 +21.37%
Open Contract Detail580.00 / +21.45% 4.10
0.86%/3.82%
 4.45 4.25 3 56
87%
 +22.31%
Open Contract Detail585.00 / +22.50% 2.81
0.59%/2.62%
 4.00 4.29 2 88
89%
 +23.09%
Open Contract Detail590.00 / +23.54% 2.81
0.59%/2.62%
 3.55 3.10 - 40
90%
 +24.13%
Open Contract Detail595.00 / +24.59% 2.91
0.61%/2.71%
 3.20 2.42 3 37
90%
 +25.20%
Open Contract Detail600.00 / +25.64% 2.60
0.54%/2.42%
 2.89 2.65 13 536
91%
 +26.18%
Open Contract Detail605.00 / +26.69% 2.31
0.48%/2.15%
 2.74 1.97 - 36
92%
 +27.17%
Open Contract Detail610.00 / +27.73% 2.06
0.43%/1.92%
 2.41 2.40 1 59
93%
 +28.16%
Open Contract Detail615.00 / +28.78% 1.83
0.38%/1.71%
 2.29 3.00 - 60
93%
 +29.16%
Open Contract Detail620.00 / +29.83% 1.65
0.35%/1.54%
 1.85 1.78 20 173
94%
 +30.17%
Open Contract Detail625.00 / +30.87% 1.46
0.31%/1.36%
 1.66 1.60 2 35
95%
 +31.18%
Open Contract Detail630.00 / +31.92% 1.07
0.22%/1.00%
 1.48 1.13 - 60
95%
 +32.14%
Open Contract Detail635.00 / +32.97% 0.90
0.19%/0.84%
 1.32 1.15 2 105
96%
 +33.16%
Open Contract Detail640.00 / +34.01% 0.78
0.16%/0.73%
 1.40 1.09 2 31
96%
 +34.18%
Open Contract Detail645.00 / +35.06% 0.68
0.14%/0.63%
 1.26 0.90 - 64
96%
 +35.20%
Open Contract Detail650.00 / +36.11% 0.58
0.12%/0.54%
 1.16 0.93 10 80
97%
 +36.23%
Open Contract Detail655.00 / +37.16% 0.52
0.11%/0.48%
 1.13 1.09 - 107
97%
 +37.26%
Open Contract Detail660.00 / +38.20% 0.44
0.09%/0.41%
 1.05 0.70 - 55
97%
 +38.29%
Open Contract Detail665.00 / +39.25% 0.37
0.08%/0.34%
 0.98 - - 45
97%
 +39.33%
Open Contract Detail670.00 / +40.30% 0.31
0.06%/0.29%
 0.92 0.82 - 25
98%
 +40.36%
Open Contract Detail675.00 / +41.34% 0.26
0.05%/0.24%
 0.86 0.51 - 32
98%
 +41.40%
Open Contract Detail680.00 / +42.39% 0.23
0.05%/0.21%
 0.81 0.80 - 27
98%
 +42.44%
Open Contract Detail685.00 / +43.44% 0.19
0.04%/0.18%
 0.77 0.75 - 16
98%
 +43.48%
Open Contract Detail690.00 / +44.48% 0.18
0.04%/0.17%
 0.73 0.42 - 45
98%
 +44.52%
Open Contract Detail695.00 / +45.53% 0.16
0.03%/0.15%
 0.69 0.92 - 22
98%
 +45.56%
Open Contract Detail700.00 / +46.58% 0.25
0.05%/0.23%
 0.60 0.50 - 67
98%
 +46.63%
Open Contract Detail705.00 / +47.63% 0.26
0.05%/0.24%
 0.63 - - 41
98%
 +47.68%
Open Contract Detail720.00 / +50.77% 0.19
0.04%/0.18%
 0.55 - - 279
98%
 +50.81%
Open Contract Detail740.00 / +54.95% 0.12
0.03%/0.11%
 0.85 0.20 1 496
99%
 +54.98%
Open Contract Detail760.00 / +59.14% 0.08
0.02%/0.07%
 0.81 0.20 1 19
99%
 +59.16%
Open Contract Detail780.00 / +63.33% 0.05
0.01%/0.05%
 0.28 0.14 - 359
99%
 +63.34%
Open Contract Detail800.00 / +67.52% 0.05
0.01%/0.05%
 0.78 0.10 - 248
99%
 +67.53%
Open Contract Detail820.00 / +71.71% 0.04
0.01%/0.04%
 0.76 0.18 1 12
99%
 +71.71%
Open Contract Detail840.00 / +75.89% 0.04
0.01%/0.04%
 0.76 - - 20
99%
 +75.90%
Open Contract Detail860.00 / +80.08% 0.03
0.01%/0.03%
 0.76 - - 48
99%
 +80.09%
Open Contract Detail880.00 / +84.27% 0.03
0.01%/0.03%
 0.76 - - 22
99%
 +84.28%
Open Contract Detail900.00 / +88.46% 0.03
0.01%/0.03%
 0.76 0.05 20 181
99%
 +88.46%
Open Contract Detail920.00 / +92.65% 0.01
0.00%/0.01%
 0.76 - - 21
99%
 +92.65%
Open Contract Detail940.00 / +96.83% 0.02
0.00%/0.02%
 0.15 - - 162
99%
 +96.84%
  = in-the-money
« Back to option month choices

** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows
Seven Options Myths Debunked
High Beta Stocks
Low Beta Stocks
Today's Most Active Call & Put Options of the S&P 500
Binary Options Explained
Top YieldBoost PUTS of the Dow Components
Top YieldBoost CALLS of the Dow Components
Top YieldBoost PUTS of the S&P 500 Components
Top YieldBoost CALLS of the S&P 500 Components
Top YieldBoost PUTS of the Nasdaq 100 Components
Top YieldBoost CALLS of the Nasdaq 100 Components
Top YieldBoost PUTS: Master Limited Partnerships (MLPS)
Top YieldBoost CALLS of the MLPs
Top YieldBoost PUTS: Business Development Companies (BDCs)
Top YieldBoost CALLS of the BDCs
Top YieldBoost PUTS: Real Estate Investment Trusts (REITs)
Top YieldBoost CALLS of the REITs
Top YieldBoost PUTS of the Mortgage REITs
Top YieldBoost CALLS of the Mortgage REITs
Top YieldBoost PUTS of S.A.F.E. Dividend Stocks
Top YieldBoost CALLS of S.A.F.E. Dividend Stocks
Top YieldBoost PUTS of Stocks with Insider Buying
Top YieldBoost CALLS of Stocks with Insider Buying
Top YieldBoost PUTS of Stocks Analysts Like
Top YieldBoost CALLS of Stocks Analysts Like
Top YieldBoost PUTS of Stocks Conducting Buybacks
Top YieldBoost CALLS of Stocks Conducting Buybacks
Top YieldBoost PUTS of Stocks with Recent Secondaries
Top YieldBoost CALLS of Stocks with Recent Secondaries
High Beta Dow Stocks
High Beta S&P 500 Stocks
High Beta Nasdaq 100 Stocks
Low Beta Dow Stocks
Low Beta S&P 500 Stocks
Low Beta Nasdaq 100 Stocks
Top Ten Highest Yielding Preferred Stocks
Dividend Channel's 25 S.A.F.E. Dividend Stocks
Increasing Payments For Decades
10 Cheap Dividend Stocks Under $10
10 Low Priced Dividend Stocks Under $5
Safer than S.A.F.E: Preferreds of Dividend Channel's
S.A.F.E. Dividend Stocks
Top 25 Broker Analyst Picks of the S&P 500
Stock market game
Featured News Links

ADBE Options Chain | www.StockOptionsChannel.com | Copyright © 2012 - 2024, All Rights Reserved

Nothing in Stock Options Channel is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Use and Privacy Policy. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent. Contact Stock Options Channel; Meet Our Editorial Staff.