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 9 of 50
Contract ADBE260828P00195000
Side Put
Expiry28 Aug 2026
Strike195.00
Volume6
OI47
IV0.63
Contract ADBE260904P00205000
Side Put
Expiry4 Sep 2026
Strike205.00
Volume6
OI36
IV0.23
Contract ADBE271217P00100000
Side Put
Expiry17 Dec 2027
Strike100.00
Volume6
OI6
IV0.56
Contract ADBE260814C00252500
Side Call
Expiry14 Aug 2026
Strike252.50
Volume6
OI1
IV0.50
Contract ADBE260904C00330000
Side Call
Expiry4 Sep 2026
Strike330.00
Volume6
OI-
IV0.30
Contract ADBE261218C00260000
Side Call
Expiry18 Dec 2026
Strike260.00
Volume5
OI2990
IV0.50
Contract ADBE260918C00440000
Side Call
Expiry18 Sep 2026
Strike440.00
Volume5
OI2165
IV0.61
Contract ADBE260821P00250000
Side Put
Expiry21 Aug 2026
Strike250.00
Volume5
OI1767
IV0.48
Contract ADBE261218P00190000
Side Put
Expiry18 Dec 2026
Strike190.00
Volume5
OI1608
IV0.53
Contract ADBE270115C00210000
Side Call
Expiry15 Jan 2027
Strike210.00
Volume5
OI1515
IV0.51
Contract ADBE260918C00410000
Side Call
Expiry18 Sep 2026
Strike410.00
Volume5
OI1427
IV0.60
Contract ADBE271217C00620000
Side Call
Expiry17 Dec 2027
Strike620.00
Volume5
OI920
IV0.47
Contract ADBE260918C00460000
Side Call
Expiry18 Sep 2026
Strike460.00
Volume5
OI795
IV0.51
Contract ADBE270115C00380000
Side Call
Expiry15 Jan 2027
Strike380.00
Volume5
OI715
IV0.49
Contract ADBE260821P00130000
Side Put
Expiry21 Aug 2026
Strike130.00
Volume5
OI683
IV0.88
Contract ADBE261218C00240000
Side Call
Expiry18 Dec 2026
Strike240.00
Volume5
OI673
IV0.50
Contract ADBE260821P00260000
Side Put
Expiry21 Aug 2026
Strike260.00
Volume5
OI622
IV0.48
Contract ADBE271217P00200000
Side Put
Expiry17 Dec 2027
Strike200.00
Volume5
OI587
IV0.48
Contract ADBE261120P00200000
Side Put
Expiry20 Nov 2026
Strike200.00
Volume5
OI429
IV0.50
Contract ADBE270115C00275000
Side Call
Expiry15 Jan 2027
Strike275.00
Volume5
OI396
IV0.48
Contract ADBE261016C00280000
Side Call
Expiry16 Oct 2026
Strike280.00
Volume5
OI395
IV0.50
Contract ADBE270617C00200000
Side Call
Expiry17 Jun 2027
Strike200.00
Volume5
OI369
IV0.52
Contract ADBE270115P00120000
Side Put
Expiry15 Jan 2027
Strike120.00
Volume5
OI344
IV0.58
Contract ADBE280121C00210000
Side Call
Expiry21 Jan 2028
Strike210.00
Volume5
OI317
IV0.51
Contract ADBE270115P00205000
Side Put
Expiry15 Jan 2027
Strike205.00
Volume5
OI294
IV0.49
Contract ADBE261218P00310000
Side Put
Expiry18 Dec 2026
Strike310.00
Volume5
OI184
IV0.52
Contract ADBE261120C00325000
Side Call
Expiry20 Nov 2026
Strike325.00
Volume5
OI130
IV0.49
Contract ADBE260918P00235000
Side Put
Expiry18 Sep 2026
Strike235.00
Volume5
OI113
IV0.54
Contract ADBE260814C00240000
Side Call
Expiry14 Aug 2026
Strike240.00
Volume5
OI87
IV0.49
Contract ADBE260904C00265000
Side Call
Expiry4 Sep 2026
Strike265.00
Volume5
OI61
IV0.44
Contract ADBE260828P00170000
Side Put
Expiry28 Aug 2026
Strike170.00
Volume5
OI57
IV0.79
Contract ADBE260807C00205000
Side Call
Expiry7 Aug 2026
Strike205.00
Volume5
OI41
IV0.01
Contract ADBE270617P00135000
Side Put
Expiry17 Jun 2027
Strike135.00
Volume5
OI41
IV0.54
Contract ADBE260814P00237500
Side Put
Expiry14 Aug 2026
Strike237.50
Volume5
OI11
IV0.52
Contract ADBE260911P00245000
Side Put
Expiry11 Sep 2026
Strike245.00
Volume5
OI1
IV0.55
Contract ADBE270115P00250000
Side Put
Expiry15 Jan 2027
Strike250.00
Volume4
OI4226
IV0.47
Contract ADBE270115P00190000
Side Put
Expiry15 Jan 2027
Strike190.00
Volume4
OI3669
IV0.52
Contract ADBE260918C00400000
Side Call
Expiry18 Sep 2026
Strike400.00
Volume4
OI1717
IV0.59
Contract ADBE280121C00350000
Side Call
Expiry21 Jan 2028
Strike350.00
Volume4
OI1408
IV0.47
Contract ADBE270115C00240000
Side Call
Expiry15 Jan 2027
Strike240.00
Volume4
OI1199
IV0.49