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 2 of 50
Contract ADBE270617P00175000
Side Put
Expiry17 Jun 2027
Strike175.00
Volume139
OI78
IV0.51
Contract ADBE260807P00247500
Side Put
Expiry7 Aug 2026
Strike247.50
Volume126
OI76
IV0.50
Contract ADBE260807P00220000
Side Put
Expiry7 Aug 2026
Strike220.00
Volume125
OI239
IV0.53
Contract ADBE260821C00270000
Side Call
Expiry21 Aug 2026
Strike270.00
Volume124
OI1427
IV0.48
Contract ADBE260821C00275000
Side Call
Expiry21 Aug 2026
Strike275.00
Volume121
OI3298
IV0.48
Contract ADBE260814C00275000
Side Call
Expiry14 Aug 2026
Strike275.00
Volume118
OI75
IV0.49
Contract ADBE260821C00260000
Side Call
Expiry21 Aug 2026
Strike260.00
Volume117
OI1471
IV0.48
Contract ADBE260807C00247500
Side Call
Expiry7 Aug 2026
Strike247.50
Volume116
OI120
IV0.50
Contract ADBE260821P00335000
Side Put
Expiry21 Aug 2026
Strike335.00
Volume108
OI73
IV0.69
Contract ADBE260918C00270000
Side Call
Expiry18 Sep 2026
Strike270.00
Volume107
OI825
IV0.54
Contract ADBE260807C00272500
Side Call
Expiry7 Aug 2026
Strike272.50
Volume106
OI150
IV0.52
Contract ADBE260807C00235000
Side Call
Expiry7 Aug 2026
Strike235.00
Volume105
OI476
IV0.60
Contract ADBE260807C00330000
Side Call
Expiry7 Aug 2026
Strike330.00
Volume100
OI-
IV0.66
Contract ADBE260918C00300000
Side Call
Expiry18 Sep 2026
Strike300.00
Volume96
OI8571
IV0.54
Contract ADBE260807P00230000
Side Put
Expiry7 Aug 2026
Strike230.00
Volume92
OI148
IV0.53
Contract ADBE260911C00250000
Side Call
Expiry11 Sep 2026
Strike250.00
Volume89
OI11
IV0.55
Contract ADBE260918C00250000
Side Call
Expiry18 Sep 2026
Strike250.00
Volume87
OI3210
IV0.54
Contract ADBE260807P00232500
Side Put
Expiry7 Aug 2026
Strike232.50
Volume85
OI64
IV0.50
Contract ADBE260807C00240000
Side Call
Expiry7 Aug 2026
Strike240.00
Volume84
OI643
IV0.48
Contract ADBE260821C00245000
Side Call
Expiry21 Aug 2026
Strike245.00
Volume82
OI681
IV0.47
Contract ADBE260828C00255000
Side Call
Expiry28 Aug 2026
Strike255.00
Volume82
OI79
IV0.48
Contract ADBE260821P00220000
Side Put
Expiry21 Aug 2026
Strike220.00
Volume81
OI1102
IV0.51
Contract ADBE260918P00200000
Side Put
Expiry18 Sep 2026
Strike200.00
Volume79
OI2523
IV0.56
Contract ADBE260821C00265000
Side Call
Expiry21 Aug 2026
Strike265.00
Volume76
OI489
IV0.48
Contract ADBE260828P00160000
Side Put
Expiry28 Aug 2026
Strike160.00
Volume70
OI591
IV0.72
Contract ADBE260814C00260000
Side Call
Expiry14 Aug 2026
Strike260.00
Volume69
OI1340
IV0.48
Contract ADBE260807P00235000
Side Put
Expiry7 Aug 2026
Strike235.00
Volume68
OI550
IV0.51
Contract ADBE260814P00225000
Side Put
Expiry14 Aug 2026
Strike225.00
Volume66
OI483
IV0.52
Contract ADBE260821P00245000
Side Put
Expiry21 Aug 2026
Strike245.00
Volume63
OI243
IV0.49
Contract ADBE260918C00265000
Side Call
Expiry18 Sep 2026
Strike265.00
Volume62
OI238
IV0.54
Contract ADBE260821C00300000
Side Call
Expiry21 Aug 2026
Strike300.00
Volume61
OI2851
IV0.49
Contract ADBE260918C00280000
Side Call
Expiry18 Sep 2026
Strike280.00
Volume60
OI2355
IV0.54
Contract ADBE260821P00155000
Side Put
Expiry21 Aug 2026
Strike155.00
Volume60
OI898
IV0.93
Contract ADBE260821P00165000
Side Put
Expiry21 Aug 2026
Strike165.00
Volume60
OI632
IV0.58
Contract ADBE271217C00450000
Side Call
Expiry17 Dec 2027
Strike450.00
Volume59
OI916
IV0.46
Contract ADBE271217C00540000
Side Call
Expiry17 Dec 2027
Strike540.00
Volume59
OI855
IV0.47
Contract ADBE260807C00230000
Side Call
Expiry7 Aug 2026
Strike230.00
Volume59
OI429
IV0.52
Contract ADBE260821C00355000
Side Call
Expiry21 Aug 2026
Strike355.00
Volume53
OI440
IV0.67
Contract ADBE260821C00240000
Side Call
Expiry21 Aug 2026
Strike240.00
Volume52
OI1976
IV0.51
Contract ADBE260821C00235000
Side Call
Expiry21 Aug 2026
Strike235.00
Volume52
OI1226
IV0.50