ADBE Option Chain

End of day data from February 26, 2021 for ADBE options expired on February 26, 2021.

  1. NASDAQ
  2. >
  3. ADBE
  4. >
  5. Option Chain
|USD |ADBE: $458.00 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
ADBE26Feb21P460.00PUT460.00$0.35$0.01 / 3$1.10 / 17475897.367666%-0.589395-1.1318300.0667960.093358-0.007490
ADBE26Feb21C467.50CALL467.50$0.02$0.01 / 5$0.05 / 147417217.644505%0.066800-0.3770170.0222440.0310900.000835
ADBE26Feb21P450.00PUT450.00$0.04$0.01 / 1$2.49 / 1046369744.730148%-0.066102-0.3739160.0220640.030838-0.000835
ADBE26Feb21P457.50PUT457.50$0.03$0.02 / 4$2.83 / 732455720.325940%-0.419442-1.1374120.0671220.093813-0.005320
ADBE26Feb21C480.00CALL480.00$0.01$0.01 / 1$0.02 / 128051934.264952%0.000173-0.0019220.0001130.0001590.000002
ADBE26Feb21P475.00PUT475.00$10.10$10.50 / 6$16.90 / 1022935448.753560%-0.997055-0.0258290.0015450.002160-0.012977
ADBE26Feb21P470.00PUT470.00$9.00$7.75 / 6$11.20 / 322228528.863689%-0.972584-0.1834250.0108440.015156-0.012534
ADBE26Feb21P465.00PUT465.00$3.96$3.15 / 6$6.60 / 622224519.649463%-0.859405-0.6494800.0383410.053587-0.010984
ADBE26Feb21P462.50PUT462.50$1.70$0.33 / 6$5.00 / 92222769.409371%-0.743112-0.9380880.0553670.077385-0.009468
ADBE26Feb21C487.50CALL487.50$0.02$0.01 / 3$0.53 / 622026566.764935%0.000001-0.0000120.0000010.0000010.000000
ADBE26Feb21P455.00PUT455.00$0.11$0.01 / 1$0.21 / 621940911.283167%-0.262720-0.9491920.0560120.078286-0.003327
ADBE26Feb21P452.50PUT452.50$0.07$0.01 / 2$3.70 / 1821434144.546903%-0.142530-0.6557820.0386970.054086-0.001803
ADBE26Feb21C462.50CALL462.50$0.50$0.03 / 3$0.61 / 102015815.969685%0.256888-0.9384420.0553670.0773850.003203
ADBE26Feb21P480.00PUT480.00$17.36$19.60 / 2$22.30 / 915245345.788418%-0.999827-0.0015540.0001130.000159-0.013149
ADBE26Feb21P472.50PUT472.50$10.41$7.95 / 6$14.40 / 615119336.635476%-0.990310-0.0751230.0044540.006225-0.012824
ADBE26Feb21C465.00CALL465.00$0.07$0.02 / 4$0.17 / 613316016.530126%0.140595-0.6498360.0383410.0535870.001755
ADBE26Feb21C460.00CALL460.00$0.40$0.20 / 1$1.00 / 2211310512.020431%0.410605-1.1321820.0667960.0933580.005113
ADBE26Feb21C470.00CALL470.00$0.01$0.01 / 1$0.01 / 110323718.890955%0.027416-0.1837850.0108440.0151560.000343
ADBE26Feb21P467.50PUT467.50$6.50$4.85 / 6$9.20 / 99518014.761051%-0.933200-0.3766590.0222440.031090-0.011973
ADBE26Feb21C485.00CALL485.00$0.01$0.01 / 3$0.09 / 37543647.493068%0.000006-0.0000740.0000040.0000060.000000
ADBE26Feb21C490.00CALL490.00$0.01$0.01 / 4$0.50 / 67033470.512176%0.000001-0.0000020.0000010.0000000.000000
ADBE26Feb21C475.00CALL475.00$0.01$0.01 / 3$0.01 / 15331525.978888%0.002945-0.0261940.0015450.0021600.000037
ADBE26Feb21C472.50CALL472.50$0.36$0.03 / 1$0.54 / 65215038.353434%0.009690-0.0754850.0044540.0062250.000121
ADBE26Feb21P445.00PUT445.00$0.02$0.05 / 1$0.08 / 35036729.383759%-0.008524-0.0674600.0039810.005564-0.000108
ADBE26Feb21P440.00PUT440.00$0.01$0.04 / 5$0.52 / 94846849.905934%-0.000527-0.0054290.0003200.000448-0.000007
ADBE26Feb21P490.00PUT490.00$27.13$25.75 / 5$32.20 / 9456154.216665%-1.0000000.0003740.0000010.000000-0.013425
ADBE26Feb21C502.50CALL502.50$0.01$0.01 / 5$0.09 / 34219072.751009%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C497.50CALL497.50$0.05$0.09 / 34014071.031513%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P420.00PUT420.00$0.03$0.04 / 10$3.05 / 740155134.108469%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P487.50PUT487.50$27.50$23.20 / 5$30.00 / 9387072.318966%-0.9999990.0003620.0000010.000001-0.013356
ADBE26Feb21P447.50PUT447.50$0.07$0.01 / 1$3.05 / 103617956.618641%-0.025927-0.1753920.0103490.014465-0.000327
ADBE26Feb21C492.50CALL492.50$0.04$0.03 / 10$0.03 / 703246655.058655%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P485.00PUT485.00$23.40$21.25 / 1$28.35 / 9328457.889185%-0.9999940.0002980.0000040.000006-0.013288
ADBE26Feb21C505.00CALL505.00$0.09$0.03 / 2$0.14 / 93144581.475962%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C455.00CALL455.00$7.00$3.30 / 10$7.20 / 5296832.407994%0.737280-0.9495410.0560120.0782860.009139
ADBE26Feb21P435.00PUT435.00$0.09$0.03 / 1$0.56 / 92419161.259436%-0.000015-0.0001900.0000110.0000160.000000
ADBE26Feb21P497.50PUT497.50$35.03$33.25 / 5$38.70 / 52332100.068992%-1.0000000.0003820.0000010.000000-0.013630
ADBE26Feb21C477.50CALL477.50$0.08$0.01 / 4$0.01 / 12123129.414353%0.000769-0.0077000.0004540.0006350.000010
ADBE26Feb21C500.00CALL500.00$0.01$0.01 / 2$0.01 / 221956258.254452%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P477.50PUT477.50$17.00$16.90 / 6$19.90 / 61914232.143181%-0.999231-0.0073340.0004540.000635-0.013073
ADBE26Feb21C445.00CALL445.00$14.30$12.40 / 9$19.40 / 5172175.078556%0.991476-0.0678010.0039810.0055640.012084
ADBE26Feb21C482.50CALL482.50$0.01$0.02 / 3$0.23 / 61618450.103901%0.000033-0.0004090.0000240.0000340.000000
ADBE26Feb21P495.00PUT495.00$33.65$30.85 / 5$36.25 / 1147864.191130%-1.0000000.0003800.0000010.000000-0.013562
ADBE26Feb21C457.50CALL457.50$3.30$1.57 / 1$4.85 / 6145727.152965%0.580558-1.1377630.0671220.0938130.007215
ADBE26Feb21P415.00PUT415.00$0.04$0.01 / 5$3.00 / 610167146.390732%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P430.00PUT430.00$0.02$0.02 / 9$0.01 / 8936447.023653%-0.000001-0.0000030.0000010.0000000.000000
ADBE26Feb21C520.00CALL520.00$0.09$0.19 / 88192114.328382%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C510.00CALL510.00$0.01$0.02 / 1$0.01 / 21730272.926845%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C430.00CALL430.00$30.20$25.95 / 1$34.15 / 9716104.124670%1.000000-0.0003330.0000010.0000000.011781
ADBE26Feb21C525.00CALL525.00$0.01$0.01 / 269587.328366%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P492.50PUT492.50$31.91$28.00 / 2$36.35 / 164881.350309%-1.0000000.0003780.0000010.000000-0.013493
ADBE26Feb21C440.00CALL440.00$21.72$16.30 / 9$24.65 / 161784.015968%0.999473-0.0057660.0003200.0004480.012048
ADBE26Feb21C450.00CALL450.00$12.55$8.80 / 3$14.65 / 155168.619796%0.933898-0.3742610.0220640.0308380.011494
ADBE26Feb21C495.00CALL495.00$0.02$0.01 / 4$0.05 / 1426358.487831%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P482.50PUT482.50$20.70$19.05 / 9$26.35 / 147675.440814%-0.999967-0.0000390.0000240.000034-0.013219
ADBE26Feb21P442.50PUT442.50$0.29$0.03 / 5$0.56 / 7420344.963916%-0.002331-0.0212050.0012510.001749-0.000029
ADBE26Feb21C447.50CALL447.50$11.69$8.70 / 1$17.05 / 131159.548762%0.974073-0.1757350.0103490.0144650.011933
ADBE26Feb21C370.00CALL370.00$94.12$85.90 / 9$94.55 / 133268.201784%1.000000-0.0002840.0000010.0000000.010137
ADBE26Feb21P520.00PUT520.00$59.02$55.50 / 2$64.05 / 92288.083551%-1.0000000.0003990.0000010.000000-0.014247
ADBE26Feb21C507.50CALL507.50$0.32$0.09 / 325085.708749%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P502.50PUT502.50$40.04$38.00 / 2$46.55 / 9251101.745852%-1.0000000.0003850.0000010.000000-0.013767
ADBE26Feb21C530.00CALL530.00$0.01$0.01 / 24117092.861457%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C515.00CALL515.00$0.06$0.01 / 1134675.997966%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C512.50CALL512.50$0.05$0.72 / 9144130.332251%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P425.00PUT425.00$0.07$0.59 / 6115994.734361%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C640.00CALL640.00$2.78 / 300403.137487%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P640.00PUT640.00$175.50 / 2$184.45 / 900302.038657%-1.0000000.0004910.0000010.000000-0.017534
ADBE26Feb21C630.00CALL630.00$2.24 / 300371.452041%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P630.00PUT630.00$165.50 / 2$174.65 / 100291.614245%-1.0000000.0004830.0000010.000000-0.017260
ADBE26Feb21C620.00CALL620.00$3.40 / 100391.308767%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P620.00PUT620.00$155.50 / 2$164.10 / 900325.380319%-1.0000000.0004760.0000010.000000-0.016986
ADBE26Feb21C610.00CALL610.00$2.39 / 900347.073613%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P610.00PUT610.00$145.50 / 2$154.05 / 900264.700982%-1.0000000.0004680.0000010.000000-0.016712
ADBE26Feb21C600.00CALL600.00$0.12$0.20 / 102219.936953%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P600.00PUT600.00$135.50 / 2$144.55 / 900284.267335%-1.0000000.0004600.0000010.000000-0.016438
ADBE26Feb21C590.00CALL590.00$4.30 / 900364.150243%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P590.00PUT590.00$125.50 / 2$134.55 / 900238.194725%-1.0000000.0004530.0000010.000000-0.016164
ADBE26Feb21C580.00CALL580.00$4.30 / 900346.542534%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P580.00PUT580.00$115.50 / 2$124.50 / 900198.808748%-1.0000000.0004450.0000010.000000-0.015890
ADBE26Feb21C570.00CALL570.00$4.30 / 300328.358675%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P570.00PUT570.00$110.10$105.50 / 2$114.25 / 900211.562256%-1.0000000.0004370.0000010.000000-0.015616
ADBE26Feb21C565.00CALL565.00$3.35 / 900298.403376%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P565.00PUT565.00$100.50 / 2$109.55 / 900201.547795%-1.0000000.0004330.0000010.000000-0.015479
ADBE26Feb21C560.00CALL560.00$0.01$0.67 / 1017205.290505%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P560.00PUT560.00$95.50 / 2$104.10 / 900196.851693%-1.0000000.0004300.0000010.000000-0.015342
ADBE26Feb21C555.00CALL555.00$3.50 / 900283.247834%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P555.00PUT555.00$90.50 / 2$99.05 / 900111.134916%-1.0000000.0004260.0000010.000000-0.015205
ADBE26Feb21C550.00CALL550.00$0.50$0.01 / 10028114.204633%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P550.00PUT550.00$85.50 / 2$94.60 / 900181.659068%-1.0000000.0004220.0000010.000000-0.015068
ADBE26Feb21C545.00CALL545.00$0.30$0.61 / 9010179.421407%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P545.00PUT545.00$80.50 / 2$89.45 / 900173.868689%-1.0000000.0004180.0000010.000000-0.014931
ADBE26Feb21C540.00CALL540.00$0.05$3.30 / 9054249.915262%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P540.00PUT540.00$75.50 / 2$84.20 / 900165.937109%-1.0000000.0004140.0000010.000000-0.014795
ADBE26Feb21C535.00CALL535.00$0.11$0.23 / 190496139.667556%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P535.00PUT535.00$70.50 / 2$79.15 / 900106.256927%-1.0000000.0004100.0000010.000000-0.014658
ADBE26Feb21P530.00PUT530.00$45.95$65.50 / 2$74.40 / 100100.295724%-1.0000000.0004070.0000010.000000-0.014521
ADBE26Feb21P525.00PUT525.00$65.05$60.50 / 2$69.00 / 900141.218926%-1.0000000.0004030.0000010.000000-0.014384
ADBE26Feb21C517.50CALL517.50$1.35$0.60 / 9026134.307705%0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P517.50PUT517.50$18.10$53.00 / 2$61.55 / 900127.293680%-1.0000000.0003970.0000010.000000-0.014178
ADBE26Feb21P515.00PUT515.00$39.77$50.50 / 2$59.55 / 906123.856175%-1.0000000.0003950.0000010.000000-0.014110
ADBE26Feb21P512.50PUT512.50$14.60$48.00 / 2$56.75 / 901120.301115%-1.0000000.0003930.0000010.000000-0.014041
ADBE26Feb21P510.00PUT510.00$39.30$45.75 / 9$52.80 / 904115.754894%-1.0000000.0003910.0000010.000000-0.013973
ADBE26Feb21P507.50PUT507.50$45.68$43.00 / 2$51.55 / 903111.996285%-1.0000000.0003890.0000010.000000-0.013904
ADBE26Feb21P505.00PUT505.00$34.15$40.50 / 2$48.85 / 1034107.305190%-1.0000000.0003870.0000010.000000-0.013836
ADBE26Feb21P500.00PUT500.00$36.00$35.50 / 2$44.35 / 901196.943162%-1.0000000.0003840.0000010.000000-0.013699
ADBE26Feb21C452.50CALL452.50$8.10$3.95 / 1$11.65 / 101542.031815%0.857470-0.6561290.0386970.0540860.010595
ADBE26Feb21C442.50CALL442.50$12.60 / 2$22.00 / 10065.041205%0.997669-0.0215440.0012510.0017490.012094
ADBE26Feb21C437.50CALL437.50$18.30 / 1$27.05 / 10085.992079%0.999902-0.0014640.0000670.0000930.011985
ADBE26Feb21P437.50PUT437.50$0.85$0.04 / 1$0.61 / 305457.038240%-0.000098-0.0011280.0000670.000093-0.000001
ADBE26Feb21C435.00CALL435.00$24.18$20.75 / 9$29.25 / 90989.538460%0.999985-0.0005230.0000110.0000160.011918
ADBE26Feb21C425.00CALL425.00$69.50$30.90 / 9$39.65 / 104122.572230%1.000000-0.0003260.0000010.0000000.011644
ADBE26Feb21C420.00CALL420.00$66.00$36.15 / 1$44.45 / 3020136.699158%1.000000-0.0003220.0000010.0000000.011507
ADBE26Feb21C415.00CALL415.00$40.50$41.60 / 9$49.60 / 108157.297390%1.000000-0.0003180.0000010.0000000.011370
ADBE26Feb21C410.00CALL410.00$45.60 / 9$54.50 / 100156.798820%1.000000-0.0003150.0000010.0000000.011233
ADBE26Feb21P410.00PUT410.00$0.19$0.06 / 3017090.187294%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C405.00CALL405.00$50.90 / 9$59.55 / 100174.831649%1.000000-0.0003110.0000010.0000000.011096
ADBE26Feb21P405.00PUT405.00$0.12$0.61 / 9094141.352679%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C400.00CALL400.00$89.70$56.15 / 1$64.50 / 201190.965356%1.000000-0.0003070.0000010.0000000.010959
ADBE26Feb21P400.00PUT400.00$0.10$0.07 / 30208109.612220%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C395.00CALL395.00$61.55 / 9$69.50 / 200210.160709%1.000000-0.0003030.0000010.0000000.010822
ADBE26Feb21P395.00PUT395.00$0.07$0.58 / 90110162.711695%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C390.00CALL390.00$65.90 / 9$74.55 / 100214.580441%1.000000-0.0002990.0000010.0000000.010685
ADBE26Feb21P390.00PUT390.00$0.07$0.48 / 80124168.319236%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C385.00CALL385.00$72.05 / 9$79.25 / 900241.295853%1.000000-0.0002950.0000010.0000000.010548
ADBE26Feb21P385.00PUT385.00$0.03$1.05 / 3036208.291602%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C380.00CALL380.00$86.00$76.15 / 1$84.60 / 101246.365421%1.000000-0.0002920.0000010.0000000.010411
ADBE26Feb21P380.00PUT380.00$0.03$3.80 / 3011302.674597%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C375.00CALL375.00$86.75$80.35 / 9$89.50 / 201243.233551%1.000000-0.0002880.0000010.0000000.010274
ADBE26Feb21P375.00PUT375.00$1.84$3.80 / 3030318.300263%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21P370.00PUT370.00$0.20$3.80 / 3055334.005456%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C365.00CALL365.00$90.85 / 9$99.50 / 200279.844624%1.000000-0.0002800.0000010.0000000.010000
ADBE26Feb21P365.00PUT365.00$1.18 / 100265.046319%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C360.00CALL360.00$96.95 / 9$104.40 / 900312.454995%1.000000-0.0002760.0000010.0000000.009863
ADBE26Feb21P360.00PUT360.00$0.08$3.85 / 3013367.021602%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C355.00CALL355.00$105.20$102.00 / 9$109.30 / 902325.914599%1.000000-0.0002720.0000010.0000000.009726
ADBE26Feb21P355.00PUT355.00$0.01$4.30 / 1063394.928617%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C350.00CALL350.00$115.20$105.90 / 9$114.50 / 201322.178264%1.000000-0.0002680.0000010.0000000.009589
ADBE26Feb21P350.00PUT350.00$3.64$0.05 / 201194.530349%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C345.00CALL345.00$110.50 / 9$119.25 / 900320.728783%1.000000-0.0002650.0000010.0000000.009452
ADBE26Feb21P345.00PUT345.00$0.05$3.55 / 902406.891600%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C340.00CALL340.00$115.45 / 9$124.50 / 200339.547257%1.000000-0.0002610.0000010.0000000.009315
ADBE26Feb21P340.00PUT340.00$0.10$1.19 / 102332.303532%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C335.00CALL335.00$121.90 / 9$129.55 / 100387.703144%1.000000-0.0002570.0000010.0000000.009178
ADBE26Feb21P335.00PUT335.00$1.19 / 100346.057612%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C330.00CALL330.00$125.95 / 9$134.55 / 100381.586056%1.000000-0.0002530.0000010.0000000.009041
ADBE26Feb21P330.00PUT330.00$0.10$1.19 / 9010359.965124%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C325.00CALL325.00$130.40 / 9$139.50 / 200380.576867%1.000000-0.0002490.0000010.0000000.008904
ADBE26Feb21P325.00PUT325.00$1.19 / 900374.032879%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C320.00CALL320.00$135.95 / 9$144.50 / 100409.891494%1.000000-0.0002450.0000010.0000000.008767
ADBE26Feb21P320.00PUT320.00$1.19 / 900388.271989%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C315.00CALL315.00$140.95 / 9$149.55 / 100426.233834%1.000000-0.0002420.0000010.0000000.008630
ADBE26Feb21P315.00PUT315.00$1.19 / 900402.683603%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C310.00CALL310.00$145.35 / 2$154.60 / 100425.912881%1.000000-0.0002380.0000010.0000000.008493
ADBE26Feb21P310.00PUT310.00$1.19 / 900417.283604%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C305.00CALL305.00$150.55 / 9$159.50 / 200443.990758%1.000000-0.0002340.0000010.0000000.008356
ADBE26Feb21P305.00PUT305.00$0.62 / 900387.288331%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C300.00CALL300.00$156.90 / 9$164.55 / 100497.628710%1.000000-0.0002300.0000010.0000000.008219
ADBE26Feb21P300.00PUT300.00$0.07$0.06 / 202299.536216%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C295.00CALL295.00$160.30 / 1$169.50 / 200466.707221%1.000000-0.0002260.0000010.0000000.008082
ADBE26Feb21P295.00PUT295.00$1.19 / 900462.297951%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C290.00CALL290.00$166.95 / 9$174.55 / 100532.250503%1.000000-0.0002220.0000010.0000000.007945
ADBE26Feb21P290.00PUT290.00$1.19 / 100477.738920%-0.0000010.0000000.0000010.0000000.000000
ADBE26Feb21C285.00CALL285.00$171.15 / 9$179.50 / 200525.559776%1.000000-0.0002190.0000000.0000000.007808
ADBE26Feb21P285.00PUT285.00$3.15 / 900598.433936%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C280.00CALL280.00$176.60 / 9$184.50 / 100555.584237%1.000000-0.0002150.0000000.0000000.007671
ADBE26Feb21P280.00PUT280.00$4.30 / 900663.111943%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C275.00CALL275.00$180.80 / 9$189.50 / 100548.000781%1.000000-0.0002110.0000000.0000000.007534
ADBE26Feb21P275.00PUT275.00$0.48$4.30 / 900683.021817%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C270.00CALL270.00$185.40 / 9$194.50 / 200550.747948%1.000000-0.0002070.0000000.0000000.007397
ADBE26Feb21P270.00PUT270.00$0.50$4.30 / 100703.262629%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C265.00CALL265.00$190.45 / 9$199.50 / 200569.597410%1.000000-0.0002030.0000000.0000000.007260
ADBE26Feb21P265.00PUT265.00$0.05 / 300373.036348%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C260.00CALL260.00$195.55 / 9$204.50 / 200590.720425%1.000000-0.0001990.0000000.0000000.007123
ADBE26Feb21P260.00PUT260.00$0.05 / 300385.097025%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C255.00CALL255.00$202.00 / 9$209.55 / 100659.349732%1.000000-0.0001960.0000000.0000000.006986
ADBE26Feb21P255.00PUT255.00$0.62$0.05 / 30189397.375622%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C250.00CALL250.00$205.95 / 9$214.50 / 100641.716582%1.000000-0.0001920.0000000.0000000.006849
ADBE26Feb21P250.00PUT250.00$1.05$0.05 / 300409.886582%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C245.00CALL245.00$236.06$210.50 / 9$219.50 / 101642.798428%1.000000-0.0001880.0000000.0000000.006712
ADBE26Feb21P245.00PUT245.00$0.37$0.05 / 300422.642005%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C240.00CALL240.00$215.45 / 9$224.50 / 100659.376656%1.000000-0.0001840.0000000.0000000.006575
ADBE26Feb21P240.00PUT240.00$0.03$0.05 / 304435.646348%-0.0000010.0000000.0000000.0000000.000000
ADBE26Feb21C235.00CALL235.00$221.00 / 9$229.55 / 100703.001331%1.000000-0.0001800.0000000.0000000.006438
ADBE26Feb21P235.00PUT235.00$4.30 / 300855.681772%-0.0000010.0000000.0000000.0000000.000000