Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE230127C00190000 | 2023-01-12 2:00PM EST | 190.00 | 156.30 | 174.45 | 177.50 | 0.00 | - | - | 1 | 507.81% |
ADBE230127C00260000 | 2023-01-23 1:10PM EST | 260.00 | 105.20 | 104.40 | 107.40 | 0.00 | - | 1 | 1 | 259.38% |
ADBE230127C00290000 | 2023-01-26 9:54AM EST | 290.00 | 74.56 | 74.80 | 76.95 | +11.46 | +18.16% | 2 | 6 | 175.78% |
ADBE230127C00300000 | 2023-01-26 10:48AM EST | 300.00 | 64.62 | 64.75 | 66.90 | +4.31 | +7.15% | 1 | 5 | 118.75% |
ADBE230127C00302500 | 2023-01-23 9:44AM EST | 302.50 | 58.37 | 62.10 | 64.50 | 0.00 | - | 1 | 1 | 239.65% |
ADBE230127C00305000 | 2023-01-25 1:57PM EST | 305.00 | 52.08 | 59.35 | 62.45 | 0.00 | - | 1 | 1 | 147.66% |
ADBE230127C00310000 | 2023-01-26 12:47PM EST | 310.00 | 53.42 | 54.10 | 57.15 | +20.07 | +60.18% | 1 | 4 | 220.95% |
ADBE230127C00312500 | 2023-01-20 3:13PM EST | 312.50 | 44.73 | 52.05 | 54.45 | 0.00 | - | 4 | 4 | 204.49% |
ADBE230127C00315000 | 2023-01-25 10:17AM EST | 315.00 | 35.95 | 49.75 | 52.05 | 0.00 | - | 2 | 3 | 124.22% |
ADBE230127C00317500 | 2023-01-24 3:48PM EST | 317.50 | 41.31 | 47.15 | 49.55 | 0.00 | - | 5 | 5 | 105.47% |
ADBE230127C00320000 | 2023-01-26 12:38PM EST | 320.00 | 44.30 | 44.90 | 46.90 | +2.79 | +6.72% | 42 | 61 | 112.50% |
ADBE230127C00322500 | 2023-01-26 10:58AM EST | 322.50 | 41.07 | 42.15 | 44.70 | +19.07 | +86.68% | 1 | 7 | 110.74% |
ADBE230127C00325000 | 2023-01-24 3:42PM EST | 325.00 | 33.82 | 39.70 | 42.15 | 0.00 | - | 12 | 31 | 104.88% |
ADBE230127C00327500 | 2023-01-24 3:58PM EST | 327.50 | 34.16 | 37.25 | 39.25 | 0.00 | - | 2 | 30 | 148.24% |
ADBE230127C00330000 | 2023-01-26 9:40AM EST | 330.00 | 36.47 | 34.80 | 37.00 | +15.42 | +73.25% | 1 | 66 | 89.45% |
ADBE230127C00332500 | 2023-01-25 10:11AM EST | 332.50 | 19.92 | 31.90 | 34.45 | 0.00 | - | 10 | 21 | 139.16% |
ADBE230127C00335000 | 2023-01-26 3:10PM EST | 335.00 | 29.11 | 30.30 | 31.95 | +5.26 | +22.05% | 4 | 121 | 97.36% |
ADBE230127C00337500 | 2023-01-25 10:40AM EST | 337.50 | 15.48 | 27.75 | 29.25 | 0.00 | - | 40 | 115 | 82.23% |
ADBE230127C00340000 | 2023-01-26 2:39PM EST | 340.00 | 23.90 | 25.30 | 26.65 | +6.00 | +33.52% | 3 | 206 | 74.02% |
ADBE230127C00342500 | 2023-01-26 10:58AM EST | 342.50 | 20.23 | 22.95 | 24.10 | +5.88 | +40.98% | 4 | 134 | 71.29% |
ADBE230127C00345000 | 2023-01-26 1:53PM EST | 345.00 | 18.97 | 20.45 | 21.85 | +5.19 | +37.66% | 21 | 508 | 71.29% |
ADBE230127C00347500 | 2023-01-26 2:19PM EST | 347.50 | 16.73 | 17.80 | 19.30 | +5.49 | +48.84% | 9 | 102 | 59.57% |
ADBE230127C00350000 | 2023-01-26 3:57PM EST | 350.00 | 15.98 | 15.40 | 16.95 | +6.56 | +69.64% | 44 | 280 | 58.11% |
ADBE230127C00352500 | 2023-01-26 3:54PM EST | 352.50 | 13.90 | 13.00 | 14.15 | +6.06 | +77.30% | 55 | 180 | 64.40% |
ADBE230127C00355000 | 2023-01-26 3:52PM EST | 355.00 | 11.18 | 10.70 | 11.80 | +5.58 | +99.64% | 424 | 586 | 59.06% |
ADBE230127C00357500 | 2023-01-26 3:57PM EST | 357.50 | 8.88 | 8.40 | 9.20 | +4.73 | +113.98% | 183 | 492 | 47.85% |
ADBE230127C00360000 | 2023-01-26 3:55PM EST | 360.00 | 6.85 | 6.05 | 7.15 | +3.85 | +128.33% | 520 | 831 | 46.14% |
ADBE230127C00362500 | 2023-01-26 3:55PM EST | 362.50 | 4.65 | 4.50 | 5.15 | +2.62 | +129.06% | 208 | 292 | 42.36% |
ADBE230127C00365000 | 2023-01-26 3:59PM EST | 365.00 | 3.10 | 3.00 | 3.40 | +1.77 | +133.08% | 865 | 581 | 38.94% |
ADBE230127C00367500 | 2023-01-26 3:59PM EST | 367.50 | 1.80 | 1.80 | 2.00 | +0.96 | +114.29% | 852 | 519 | 36.04% |
ADBE230127C00370000 | 2023-01-26 3:59PM EST | 370.00 | 1.04 | 1.01 | 1.23 | +0.52 | +100.00% | 573 | 545 | 37.04% |
ADBE230127C00372500 | 2023-01-26 3:54PM EST | 372.50 | 0.64 | 0.52 | 0.67 | +0.29 | +82.86% | 411 | 228 | 36.91% |
ADBE230127C00375000 | 2023-01-26 3:59PM EST | 375.00 | 0.29 | 0.27 | 0.35 | +0.06 | +26.09% | 422 | 532 | 37.26% |
ADBE230127C00377500 | 2023-01-26 3:43PM EST | 377.50 | 0.17 | 0.13 | 0.21 | +0.04 | +30.77% | 225 | 152 | 39.26% |
ADBE230127C00380000 | 2023-01-26 3:57PM EST | 380.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 153 | 474 | 40.23% |
ADBE230127C00382500 | 2023-01-26 3:55PM EST | 382.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 95 | 632 | 42.58% |
ADBE230127C00385000 | 2023-01-26 3:57PM EST | 385.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 33 | 391 | 45.31% |
ADBE230127C00387500 | 2023-01-25 9:43AM EST | 387.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 524 | 48.83% |
ADBE230127C00390000 | 2023-01-26 9:43AM EST | 390.00 | 0.04 | 0.01 | 0.09 | +0.02 | +100.00% | 4 | 297 | 55.08% |
ADBE230127C00392500 | 2023-01-24 11:17AM EST | 392.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 32 | 146 | 58.98% |
ADBE230127C00395000 | 2023-01-26 10:22AM EST | 395.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 74 | 63.48% |
ADBE230127C00400000 | 2023-01-25 10:02AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 483 | 57.81% |
ADBE230127C00405000 | 2023-01-23 12:57PM EST | 405.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 12 | 41 | 81.25% |
ADBE230127C00410000 | 2023-01-25 10:05AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 45 | 71.88% |
ADBE230127C00415000 | 2023-01-25 10:36AM EST | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 84.38% |
ADBE230127C00420000 | 2023-01-23 11:36AM EST | 420.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 18 | 27 | 90.63% |
ADBE230127C00430000 | 2023-01-17 10:17AM EST | 430.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 28 | 104.69% |
ADBE230127C00440000 | 2023-01-12 11:12AM EST | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 36 | 118.75% |
ADBE230127C00450000 | 2023-01-12 3:06PM EST | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 131.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ADBE230127P00190000 | 2023-01-09 12:10PM EST | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 393.75% |
ADBE230127P00200000 | 2022-12-29 10:51AM EST | 200.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 343.75% |
ADBE230127P00210000 | 2023-01-03 3:32PM EST | 210.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 10 | 312.50% |
ADBE230127P00220000 | 2023-01-19 3:53PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 29 | 293.75% |
ADBE230127P00230000 | 2023-01-18 9:37AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 46 | 268.75% |
ADBE230127P00240000 | 2023-01-03 11:35AM EST | 240.00 | 0.21 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 243.75% |
ADBE230127P00245000 | 2023-01-25 3:06PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 231.25% |
ADBE230127P00250000 | 2023-01-17 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 225.00% |
ADBE230127P00255000 | 2023-01-24 3:07PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 22 | 225.00% |
ADBE230127P00260000 | 2023-01-23 12:32PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 212.50% |
ADBE230127P00265000 | 2023-01-25 10:41AM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 200.00% |
ADBE230127P00270000 | 2023-01-19 1:43PM EST | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 190.63% |
ADBE230127P00275000 | 2023-01-19 11:04AM EST | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 80 | 178.13% |
ADBE230127P00280000 | 2023-01-26 12:18PM EST | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 90 | 168.75% |
ADBE230127P00285000 | 2023-01-26 11:47AM EST | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 159.38% |
ADBE230127P00290000 | 2023-01-26 10:35AM EST | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 129 | 140.63% |
ADBE230127P00295000 | 2023-01-25 3:10PM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 194 | 137.50% |
ADBE230127P00300000 | 2023-01-26 9:44AM EST | 300.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 176 | 128.13% |
ADBE230127P00302500 | 2023-01-26 9:46AM EST | 302.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 356 | 123.44% |
ADBE230127P00305000 | 2023-01-26 1:55PM EST | 305.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 32 | 158 | 118.75% |
ADBE230127P00307500 | 2023-01-26 2:59PM EST | 307.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 28 | 112.50% |
ADBE230127P00310000 | 2023-01-26 10:35AM EST | 310.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 30 | 294 | 109.38% |
ADBE230127P00312500 | 2023-01-25 3:18PM EST | 312.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 82 | 103.13% |
ADBE230127P00315000 | 2023-01-26 11:04AM EST | 315.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 435 | 98.44% |
ADBE230127P00317500 | 2023-01-25 2:12PM EST | 317.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 93.75% |
ADBE230127P00320000 | 2023-01-26 3:26PM EST | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 461 | 89.06% |
ADBE230127P00322500 | 2023-01-26 2:58PM EST | 322.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 20 | 616 | 84.38% |
ADBE230127P00325000 | 2023-01-26 3:33PM EST | 325.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 9 | 442 | 79.69% |
ADBE230127P00327500 | 2023-01-26 3:01PM EST | 327.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 597 | 75.00% |
ADBE230127P00330000 | 2023-01-26 2:55PM EST | 330.00 | 0.01 | 0.01 | 0.09 | -0.04 | -80.00% | 24 | 1,928 | 84.38% |
ADBE230127P00332500 | 2023-01-26 3:29PM EST | 332.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 27 | 315 | 70.31% |
ADBE230127P00335000 | 2023-01-26 3:35PM EST | 335.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 119 | 384 | 64.06% |
ADBE230127P00337500 | 2023-01-26 3:55PM EST | 337.50 | 0.03 | 0.00 | 0.09 | -0.12 | -80.00% | 208 | 268 | 66.80% |
ADBE230127P00340000 | 2023-01-26 3:45PM EST | 340.00 | 0.02 | 0.01 | 0.03 | -0.19 | -90.48% | 213 | 970 | 55.47% |
ADBE230127P00342500 | 2023-01-26 3:49PM EST | 342.50 | 0.03 | 0.02 | 0.10 | -0.28 | -90.32% | 109 | 810 | 58.40% |
ADBE230127P00345000 | 2023-01-26 3:51PM EST | 345.00 | 0.02 | 0.02 | 0.04 | -0.47 | -95.92% | 211 | 2,061 | 50.00% |
ADBE230127P00347500 | 2023-01-26 3:32PM EST | 347.50 | 0.05 | 0.02 | 0.06 | -0.66 | -92.96% | 116 | 364 | 47.27% |
ADBE230127P00350000 | 2023-01-26 3:52PM EST | 350.00 | 0.07 | 0.06 | 0.09 | -1.03 | -93.64% | 321 | 512 | 44.34% |
ADBE230127P00352500 | 2023-01-26 3:54PM EST | 352.50 | 0.10 | 0.09 | 0.24 | -1.65 | -94.29% | 242 | 313 | 46.39% |
ADBE230127P00355000 | 2023-01-26 3:54PM EST | 355.00 | 0.22 | 0.17 | 0.35 | -2.19 | -90.87% | 661 | 643 | 43.21% |
ADBE230127P00357500 | 2023-01-26 3:54PM EST | 357.50 | 0.41 | 0.35 | 0.57 | -3.07 | -88.22% | 132 | 167 | 41.16% |
ADBE230127P00360000 | 2023-01-26 3:55PM EST | 360.00 | 0.82 | 0.69 | 0.90 | -4.03 | -83.09% | 383 | 643 | 38.77% |
ADBE230127P00362500 | 2023-01-26 3:56PM EST | 362.50 | 1.40 | 1.25 | 1.53 | -4.95 | -77.95% | 175 | 158 | 38.04% |
ADBE230127P00365000 | 2023-01-26 3:45PM EST | 365.00 | 2.49 | 2.14 | 2.48 | -5.71 | -69.63% | 197 | 161 | 37.62% |
ADBE230127P00367500 | 2023-01-26 3:43PM EST | 367.50 | 3.55 | 3.35 | 3.85 | -4.75 | -57.23% | 17 | 13 | 38.33% |
ADBE230127P00370000 | 2023-01-26 3:34PM EST | 370.00 | 5.00 | 5.00 | 5.60 | -12.90 | -72.07% | 54 | 51 | 39.94% |
ADBE230127P00372500 | 2023-01-26 9:43AM EST | 372.50 | 7.55 | 6.85 | 7.65 | -4.95 | -39.60% | 14 | 20 | 42.63% |
ADBE230127P00375000 | 2023-01-26 1:48PM EST | 375.00 | 11.10 | 8.55 | 10.40 | -15.83 | -58.78% | 6 | 0 | 56.30% |
ADBE230127P00380000 | 2023-01-26 3:58PM EST | 380.00 | 14.30 | 13.10 | 15.65 | -7.70 | -35.00% | 250 | 1 | 78.56% |
ADBE230127P00385000 | 2023-01-24 3:58PM EST | 385.00 | 23.75 | 18.10 | 20.15 | 0.00 | - | 2 | 0 | 83.25% |
ADBE230127P00390000 | 2023-01-25 3:09PM EST | 390.00 | 31.15 | 23.15 | 25.90 | 0.00 | - | 150 | 0 | 76.17% |
ADBE230127P00400000 | 2022-12-22 11:40AM EST | 400.00 | 65.45 | 41.90 | 45.60 | 0.00 | - | 1 | 0 | 284.11% |
ADBE230127P00405000 | 2022-12-23 1:20PM EST | 405.00 | 68.37 | 47.60 | 50.70 | 0.00 | - | 2 | 0 | 308.62% |
ADBE230127P00410000 | 2023-01-04 1:49PM EST | 410.00 | 67.92 | 43.10 | 45.55 | 0.00 | - | 1 | 0 | 104.69% |
ADBE230127P00450000 | 2022-12-12 11:36AM EST | 450.00 | 114.18 | 105.95 | 109.10 | 0.00 | - | - | 0 | 658.18% |