ADBE Options Chain | Quotes, Greeks & Expirations | Unusual Whales

/

Stock

/

/

Options Chain

API Changelog Info Careers

ADOBE

Thu, Aug 21

Strike Proximity

10

Price Target

Filter Columns

Show All

View

Tabs

Limited Options Chain for nonsubscribers: Data is delayed by 2 days.

For access to all trades and live data, upgrade your account.

Powered by unusualwhales.com

calls																Puts
Charm	Vanna	Vega	Theo	Gamma	Theta	Delta	IV	Bid/Ask Vol	Avg	High	Low	Last	OI	OI	Volume	Strike	Volume	OI	OI	Last	Low	High	Avg	Bid/Ask Vol	IV	Delta	Theta	Gamma	Theo	Vega	Vanna	Charm
-0.175	-0.007	0.073	3.6	0.049	-1.603	0.547	44%	46%	3.1	3.80	1.97	3.60	7	155	239	352.5	329	369	21	2.70	2.70	6.50	3.84	84%	42%	-0.458	-1.55	2.7	0.051	0.073	-0.007	-0.184
-0.718	0.075	0.072	2.6	0.047	-1.614	0.42	45%	70%	1.73	2.60	1.30	2.60	19	465	382	355	290	446	-12	3.83	3.83	8.25	5.76	74%	41%	-0.589	-1.462	3.83	0.052	0.072	0.083	-0.743
-1.236	0.154	0.065	1.57	0.043	-1.434	0.306	44%	46%	1.28	1.68	0.80	1.57	36	264	125	357.5	90	372	-30	5.63	5.50	10.72	8.63	88%	40%	-0.716	-1.239	5.63	0.046	0.063	0.183	-1.325
-1.721	0.226	0.053	0.95	0.035	-1.19	0.211	45%	44%	0.8	1.26	0.43	0.95	54	907	376	360	34	546	128	7.20	7.20	11.80	9.46	76%	40%	-0.816	-0.978	7.2	0.036	0.049	0.272	-1.862
-2.162	0.289	0.041	0.62	0.027	-0.924	0.139	45%	50%	0.52	0.95	0.34	0.62	98	739	116	362.5	2	20	1	10.40	10.40	14.79	12.6		36%	-0.912	-0.538	10.4	0.024	0.03	0.416	-2.52
-2.534	0.336	0.03	0.36	0.019	-0.698	0.09	46%	71%	0.31	0.53	0.24	0.36	29	686	156	365	4	79	-17	12.13	12.13	13.82	12.98	100%	39%	-0.944	-0.408	12.13	0.016	0.021	0.445	-2.841
-2.842	0.369	0.022	0.2	0.013	-0.519	0.059	48%	37%	0.19	0.27	0.15	0.20	28	380	104	367.5	1	3	0	15.10	15.10	15.10	15.1	100%	45%	-0.953	-0.407	15.1	0.012	0.018	0.411	-2.965
-3.148	0.409	0.014	0.12	0.009	-0.34	0.034	48%	37%	0.12	0.17	0.07	0.12	181	1,805	184	370	2	71	-1	16.90	16.90	19.05	17.98		50%	-0.96	-0.401	16.9	0.009	0.016	0.385	-3.076
-3.323	0.412	0.011	0.06	0.006	-0.27	0.024	51%	59%	0.07	0.12	0.06	0.06	424	623	74	372.5	-	-	0	-			-	-	55%	-0.965	-0.391	-	0.007	0.014	0.364	-3.178
-3.449	0.403	0.008	0.11	0.005	-0.23	0.019	54%	55%	0.07	0.14	0.05	0.11	43	547	84	375	501	95	-2	23.45	23.00	23.45	23.45	100%	60%	-0.97	-0.376	23.45	0.006	0.013	0.347	-3.274