Contract Tape

ADBE most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 2000 records

Detail Tape

ADBE most active options contracts

Page 1 of 50
Contract ADBE260807C00265000
Side Call
Expiry7 Aug 2026
Strike265.00
Volume4237
OI476
IV0.51
Contract ADBE260807C00275000
Side Call
Expiry7 Aug 2026
Strike275.00
Volume2310
OI193
IV0.54
Contract ADBE260807C00267500
Side Call
Expiry7 Aug 2026
Strike267.50
Volume1783
OI46
IV0.52
Contract ADBE280121P00230000
Side Put
Expiry21 Jan 2028
Strike230.00
Volume914
OI1400
IV0.49
Contract ADBE260821P00210000
Side Put
Expiry21 Aug 2026
Strike210.00
Volume911
OI1715
IV0.51
Contract ADBE270617C00330000
Side Call
Expiry17 Jun 2027
Strike330.00
Volume847
OI350
IV0.48
Contract ADBE260807P00237500
Side Put
Expiry7 Aug 2026
Strike237.50
Volume806
OI518
IV0.50
Contract ADBE270115C00600000
Side Call
Expiry15 Jan 2027
Strike600.00
Volume710
OI2506
IV0.58
Contract ADBE260807P00250000
Side Put
Expiry7 Aug 2026
Strike250.00
Volume635
OI111
IV0.53
Contract ADBE270115C00610000
Side Call
Expiry15 Jan 2027
Strike610.00
Volume578
OI775
IV0.60
Contract ADBE260807C00280000
Side Call
Expiry7 Aug 2026
Strike280.00
Volume548
OI301
IV0.55
Contract ADBE260821P00225000
Side Put
Expiry21 Aug 2026
Strike225.00
Volume494
OI1884
IV0.50
Contract ADBE260807C00250000
Side Call
Expiry7 Aug 2026
Strike250.00
Volume482
OI397
IV0.50
Contract ADBE260807C00260000
Side Call
Expiry7 Aug 2026
Strike260.00
Volume433
OI1027
IV0.50
Contract ADBE260821C00500000
Side Call
Expiry21 Aug 2026
Strike500.00
Volume425
OI1226
IV1.09
Contract ADBE260821C00250000
Side Call
Expiry21 Aug 2026
Strike250.00
Volume403
OI2017
IV0.47
Contract ADBE270115C00590000
Side Call
Expiry15 Jan 2027
Strike590.00
Volume403
OI1375
IV0.59
Contract ADBE260807C00270000
Side Call
Expiry7 Aug 2026
Strike270.00
Volume399
OI279
IV0.53
Contract ADBE260821P00200000
Side Put
Expiry21 Aug 2026
Strike200.00
Volume322
OI2210
IV0.54
Contract ADBE270219C00340000
Side Call
Expiry19 Feb 2027
Strike340.00
Volume313
OI51
IV0.49
Contract ADBE270115C00320000
Side Call
Expiry15 Jan 2027
Strike320.00
Volume306
OI1361
IV0.47
Contract ADBE260821C00490000
Side Call
Expiry21 Aug 2026
Strike490.00
Volume297
OI921
IV0.97
Contract ADBE270115C00620000
Side Call
Expiry15 Jan 2027
Strike620.00
Volume278
OI392
IV0.39
Contract ADBE260821P00340000
Side Put
Expiry21 Aug 2026
Strike340.00
Volume265
OI208
IV0.74
Contract ADBE260807P00245000
Side Put
Expiry7 Aug 2026
Strike245.00
Volume247
OI494
IV0.49
Contract ADBE260807C00252500
Side Call
Expiry7 Aug 2026
Strike252.50
Volume236
OI586
IV0.51
Contract ADBE260821P00240000
Side Put
Expiry21 Aug 2026
Strike240.00
Volume230
OI2083
IV0.49
Contract ADBE260814C00270000
Side Call
Expiry14 Aug 2026
Strike270.00
Volume220
OI213
IV0.48
Contract ADBE260807C00262500
Side Call
Expiry7 Aug 2026
Strike262.50
Volume202
OI68
IV0.51
Contract ADBE260807C00245000
Side Call
Expiry7 Aug 2026
Strike245.00
Volume191
OI539
IV0.51
Contract ADBE260821P00350000
Side Put
Expiry21 Aug 2026
Strike350.00
Volume189
OI126
IV0.88
Contract ADBE260807C00255000
Side Call
Expiry7 Aug 2026
Strike255.00
Volume180
OI586
IV0.49
Contract ADBE260814C00250000
Side Call
Expiry14 Aug 2026
Strike250.00
Volume164
OI228
IV0.49
Contract ADBE260807P00240000
Side Put
Expiry7 Aug 2026
Strike240.00
Volume160
OI413
IV0.51
Contract ADBE270617C00300000
Side Call
Expiry17 Jun 2027
Strike300.00
Volume159
OI1210
IV0.48
Contract ADBE260814P00245000
Side Put
Expiry14 Aug 2026
Strike245.00
Volume157
OI98
IV0.50
Contract ADBE260821C00220000
Side Call
Expiry21 Aug 2026
Strike220.00
Volume156
OI2683
IV0.44
Contract ADBE260821P00230000
Side Put
Expiry21 Aug 2026
Strike230.00
Volume156
OI1384
IV0.50
Contract ADBE260807P00215000
Side Put
Expiry7 Aug 2026
Strike215.00
Volume156
OI753
IV0.62
Contract ADBE260807C00285000
Side Call
Expiry7 Aug 2026
Strike285.00
Volume140
OI324
IV0.58