Name: ADBE Option Chain
Keywords: ADBE, Option, Chain, Historical

ADBE Option Chain

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

Expiration

Data From

NASDAQ
ADBE
Option Chain

|USD |ADBE: $458.00 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
ADBE26Feb21P460.00	PUT	460.00	$0.35	$0.01 / 3	$1.10 / 1	747	589	7.367666%	-0.589395	-1.131830	0.066796	0.093358	-0.007490
ADBE26Feb21C467.50	CALL	467.50	$0.02	$0.01 / 5	$0.05 / 1	474	172	17.644505%	0.066800	-0.377017	0.022244	0.031090	0.000835
ADBE26Feb21P450.00	PUT	450.00	$0.04	$0.01 / 1	$2.49 / 10	463	697	44.730148%	-0.066102	-0.373916	0.022064	0.030838	-0.000835
ADBE26Feb21P457.50	PUT	457.50	$0.03	$0.02 / 4	$2.83 / 7	324	557	20.325940%	-0.419442	-1.137412	0.067122	0.093813	-0.005320
ADBE26Feb21C480.00	CALL	480.00	$0.01	$0.01 / 1	$0.02 / 1	280	519	34.264952%	0.000173	-0.001922	0.000113	0.000159	0.000002
ADBE26Feb21P475.00	PUT	475.00	$10.10	$10.50 / 6	$16.90 / 10	229	354	48.753560%	-0.997055	-0.025829	0.001545	0.002160	-0.012977
ADBE26Feb21P470.00	PUT	470.00	$9.00	$7.75 / 6	$11.20 / 3	222	285	28.863689%	-0.972584	-0.183425	0.010844	0.015156	-0.012534
ADBE26Feb21P465.00	PUT	465.00	$3.96	$3.15 / 6	$6.60 / 6	222	245	19.649463%	-0.859405	-0.649480	0.038341	0.053587	-0.010984
ADBE26Feb21P462.50	PUT	462.50	$1.70	$0.33 / 6	$5.00 / 9	222	276	9.409371%	-0.743112	-0.938088	0.055367	0.077385	-0.009468
ADBE26Feb21C487.50	CALL	487.50	$0.02	$0.01 / 3	$0.53 / 6	220	265	66.764935%	0.000001	-0.000012	0.000001	0.000001	0.000000
ADBE26Feb21P455.00	PUT	455.00	$0.11	$0.01 / 1	$0.21 / 6	219	409	11.283167%	-0.262720	-0.949192	0.056012	0.078286	-0.003327
ADBE26Feb21P452.50	PUT	452.50	$0.07	$0.01 / 2	$3.70 / 18	214	341	44.546903%	-0.142530	-0.655782	0.038697	0.054086	-0.001803
ADBE26Feb21C462.50	CALL	462.50	$0.50	$0.03 / 3	$0.61 / 10	201	58	15.969685%	0.256888	-0.938442	0.055367	0.077385	0.003203
ADBE26Feb21P480.00	PUT	480.00	$17.36	$19.60 / 2	$22.30 / 9	152	453	45.788418%	-0.999827	-0.001554	0.000113	0.000159	-0.013149
ADBE26Feb21P472.50	PUT	472.50	$10.41	$7.95 / 6	$14.40 / 6	151	193	36.635476%	-0.990310	-0.075123	0.004454	0.006225	-0.012824
ADBE26Feb21C465.00	CALL	465.00	$0.07	$0.02 / 4	$0.17 / 6	133	160	16.530126%	0.140595	-0.649836	0.038341	0.053587	0.001755
ADBE26Feb21C460.00	CALL	460.00	$0.40	$0.20 / 1	$1.00 / 22	113	105	12.020431%	0.410605	-1.132182	0.066796	0.093358	0.005113
ADBE26Feb21C470.00	CALL	470.00	$0.01	$0.01 / 1	$0.01 / 1	103	237	18.890955%	0.027416	-0.183785	0.010844	0.015156	0.000343
ADBE26Feb21P467.50	PUT	467.50	$6.50	$4.85 / 6	$9.20 / 9	95	180	14.761051%	-0.933200	-0.376659	0.022244	0.031090	-0.011973
ADBE26Feb21C485.00	CALL	485.00	$0.01	$0.01 / 3	$0.09 / 3	75	436	47.493068%	0.000006	-0.000074	0.000004	0.000006	0.000000
ADBE26Feb21C490.00	CALL	490.00	$0.01	$0.01 / 4	$0.50 / 6	70	334	70.512176%	0.000001	-0.000002	0.000001	0.000000	0.000000
ADBE26Feb21C475.00	CALL	475.00	$0.01	$0.01 / 3	$0.01 / 1	53	315	25.978888%	0.002945	-0.026194	0.001545	0.002160	0.000037
ADBE26Feb21C472.50	CALL	472.50	$0.36	$0.03 / 1	$0.54 / 6	52	150	38.353434%	0.009690	-0.075485	0.004454	0.006225	0.000121
ADBE26Feb21P445.00	PUT	445.00	$0.02	$0.05 / 1	$0.08 / 3	50	367	29.383759%	-0.008524	-0.067460	0.003981	0.005564	-0.000108
ADBE26Feb21P440.00	PUT	440.00	$0.01	$0.04 / 5	$0.52 / 9	48	468	49.905934%	-0.000527	-0.005429	0.000320	0.000448	-0.000007
ADBE26Feb21P490.00	PUT	490.00	$27.13	$25.75 / 5	$32.20 / 9	45	61	54.216665%	-1.000000	0.000374	0.000001	0.000000	-0.013425
ADBE26Feb21C502.50	CALL	502.50	$0.01	$0.01 / 5	$0.09 / 3	42	190	72.751009%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C497.50	CALL	497.50	$0.05		$0.09 / 3	40	140	71.031513%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P420.00	PUT	420.00	$0.03	$0.04 / 10	$3.05 / 7	40	155	134.108469%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P487.50	PUT	487.50	$27.50	$23.20 / 5	$30.00 / 9	38	70	72.318966%	-0.999999	0.000362	0.000001	0.000001	-0.013356
ADBE26Feb21P447.50	PUT	447.50	$0.07	$0.01 / 1	$3.05 / 10	36	179	56.618641%	-0.025927	-0.175392	0.010349	0.014465	-0.000327
ADBE26Feb21C492.50	CALL	492.50	$0.04	$0.03 / 10	$0.03 / 70	32	466	55.058655%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P485.00	PUT	485.00	$23.40	$21.25 / 1	$28.35 / 9	32	84	57.889185%	-0.999994	0.000298	0.000004	0.000006	-0.013288
ADBE26Feb21C505.00	CALL	505.00	$0.09	$0.03 / 2	$0.14 / 9	31	445	81.475962%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C455.00	CALL	455.00	$7.00	$3.30 / 10	$7.20 / 5	29	68	32.407994%	0.737280	-0.949541	0.056012	0.078286	0.009139
ADBE26Feb21P435.00	PUT	435.00	$0.09	$0.03 / 1	$0.56 / 9	24	191	61.259436%	-0.000015	-0.000190	0.000011	0.000016	0.000000
ADBE26Feb21P497.50	PUT	497.50	$35.03	$33.25 / 5	$38.70 / 5	23	32	100.068992%	-1.000000	0.000382	0.000001	0.000000	-0.013630
ADBE26Feb21C477.50	CALL	477.50	$0.08	$0.01 / 4	$0.01 / 1	21	231	29.414353%	0.000769	-0.007700	0.000454	0.000635	0.000010
ADBE26Feb21C500.00	CALL	500.00	$0.01	$0.01 / 2	$0.01 / 22	19	562	58.254452%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P477.50	PUT	477.50	$17.00	$16.90 / 6	$19.90 / 6	19	142	32.143181%	-0.999231	-0.007334	0.000454	0.000635	-0.013073
ADBE26Feb21C445.00	CALL	445.00	$14.30	$12.40 / 9	$19.40 / 5	17	21	75.078556%	0.991476	-0.067801	0.003981	0.005564	0.012084
ADBE26Feb21C482.50	CALL	482.50	$0.01	$0.02 / 3	$0.23 / 6	16	184	50.103901%	0.000033	-0.000409	0.000024	0.000034	0.000000
ADBE26Feb21P495.00	PUT	495.00	$33.65	$30.85 / 5	$36.25 / 1	14	78	64.191130%	-1.000000	0.000380	0.000001	0.000000	-0.013562
ADBE26Feb21C457.50	CALL	457.50	$3.30	$1.57 / 1	$4.85 / 6	14	57	27.152965%	0.580558	-1.137763	0.067122	0.093813	0.007215
ADBE26Feb21P415.00	PUT	415.00	$0.04	$0.01 / 5	$3.00 / 6	10	167	146.390732%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P430.00	PUT	430.00	$0.02	$0.02 / 9	$0.01 / 8	9	364	47.023653%	-0.000001	-0.000003	0.000001	0.000000	0.000000
ADBE26Feb21C520.00	CALL	520.00	$0.09		$0.19 / 8	8	192	114.328382%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C510.00	CALL	510.00	$0.01	$0.02 / 1	$0.01 / 21	7	302	72.926845%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C430.00	CALL	430.00	$30.20	$25.95 / 1	$34.15 / 9	7	16	104.124670%	1.000000	-0.000333	0.000001	0.000000	0.011781
ADBE26Feb21C525.00	CALL	525.00	$0.01		$0.01 / 2	6	95	87.328366%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P492.50	PUT	492.50	$31.91	$28.00 / 2	$36.35 / 1	6	48	81.350309%	-1.000000	0.000378	0.000001	0.000000	-0.013493
ADBE26Feb21C440.00	CALL	440.00	$21.72	$16.30 / 9	$24.65 / 1	6	17	84.015968%	0.999473	-0.005766	0.000320	0.000448	0.012048
ADBE26Feb21C450.00	CALL	450.00	$12.55	$8.80 / 3	$14.65 / 1	5	51	68.619796%	0.933898	-0.374261	0.022064	0.030838	0.011494
ADBE26Feb21C495.00	CALL	495.00	$0.02	$0.01 / 4	$0.05 / 1	4	263	58.487831%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P482.50	PUT	482.50	$20.70	$19.05 / 9	$26.35 / 1	4	76	75.440814%	-0.999967	-0.000039	0.000024	0.000034	-0.013219
ADBE26Feb21P442.50	PUT	442.50	$0.29	$0.03 / 5	$0.56 / 7	4	203	44.963916%	-0.002331	-0.021205	0.001251	0.001749	-0.000029
ADBE26Feb21C447.50	CALL	447.50	$11.69	$8.70 / 1	$17.05 / 1	3	11	59.548762%	0.974073	-0.175735	0.010349	0.014465	0.011933
ADBE26Feb21C370.00	CALL	370.00	$94.12	$85.90 / 9	$94.55 / 1	3	3	268.201784%	1.000000	-0.000284	0.000001	0.000000	0.010137
ADBE26Feb21P520.00	PUT	520.00	$59.02	$55.50 / 2	$64.05 / 9	2	2	88.083551%	-1.000000	0.000399	0.000001	0.000000	-0.014247
ADBE26Feb21C507.50	CALL	507.50	$0.32		$0.09 / 3	2	50	85.708749%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P502.50	PUT	502.50	$40.04	$38.00 / 2	$46.55 / 9	2	51	101.745852%	-1.000000	0.000385	0.000001	0.000000	-0.013767
ADBE26Feb21C530.00	CALL	530.00	$0.01		$0.01 / 24	1	170	92.861457%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C515.00	CALL	515.00	$0.06		$0.01 / 1	1	346	75.997966%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C512.50	CALL	512.50	$0.05		$0.72 / 9	1	44	130.332251%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P425.00	PUT	425.00	$0.07		$0.59 / 6	1	159	94.734361%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C640.00	CALL	640.00			$2.78 / 3	0	0	403.137487%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P640.00	PUT	640.00		$175.50 / 2	$184.45 / 9	0	0	302.038657%	-1.000000	0.000491	0.000001	0.000000	-0.017534
ADBE26Feb21C630.00	CALL	630.00			$2.24 / 3	0	0	371.452041%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P630.00	PUT	630.00		$165.50 / 2	$174.65 / 1	0	0	291.614245%	-1.000000	0.000483	0.000001	0.000000	-0.017260
ADBE26Feb21C620.00	CALL	620.00			$3.40 / 1	0	0	391.308767%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P620.00	PUT	620.00		$155.50 / 2	$164.10 / 9	0	0	325.380319%	-1.000000	0.000476	0.000001	0.000000	-0.016986
ADBE26Feb21C610.00	CALL	610.00			$2.39 / 9	0	0	347.073613%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P610.00	PUT	610.00		$145.50 / 2	$154.05 / 9	0	0	264.700982%	-1.000000	0.000468	0.000001	0.000000	-0.016712
ADBE26Feb21C600.00	CALL	600.00	$0.12		$0.20 / 1	0	2	219.936953%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P600.00	PUT	600.00		$135.50 / 2	$144.55 / 9	0	0	284.267335%	-1.000000	0.000460	0.000001	0.000000	-0.016438
ADBE26Feb21C590.00	CALL	590.00			$4.30 / 9	0	0	364.150243%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P590.00	PUT	590.00		$125.50 / 2	$134.55 / 9	0	0	238.194725%	-1.000000	0.000453	0.000001	0.000000	-0.016164
ADBE26Feb21C580.00	CALL	580.00			$4.30 / 9	0	0	346.542534%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P580.00	PUT	580.00		$115.50 / 2	$124.50 / 9	0	0	198.808748%	-1.000000	0.000445	0.000001	0.000000	-0.015890
ADBE26Feb21C570.00	CALL	570.00			$4.30 / 3	0	0	328.358675%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P570.00	PUT	570.00	$110.10	$105.50 / 2	$114.25 / 9	0	0	211.562256%	-1.000000	0.000437	0.000001	0.000000	-0.015616
ADBE26Feb21C565.00	CALL	565.00			$3.35 / 9	0	0	298.403376%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P565.00	PUT	565.00		$100.50 / 2	$109.55 / 9	0	0	201.547795%	-1.000000	0.000433	0.000001	0.000000	-0.015479
ADBE26Feb21C560.00	CALL	560.00	$0.01		$0.67 / 1	0	17	205.290505%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P560.00	PUT	560.00		$95.50 / 2	$104.10 / 9	0	0	196.851693%	-1.000000	0.000430	0.000001	0.000000	-0.015342
ADBE26Feb21C555.00	CALL	555.00			$3.50 / 9	0	0	283.247834%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P555.00	PUT	555.00		$90.50 / 2	$99.05 / 9	0	0	111.134916%	-1.000000	0.000426	0.000001	0.000000	-0.015205
ADBE26Feb21C550.00	CALL	550.00	$0.50		$0.01 / 10	0	28	114.204633%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P550.00	PUT	550.00		$85.50 / 2	$94.60 / 9	0	0	181.659068%	-1.000000	0.000422	0.000001	0.000000	-0.015068
ADBE26Feb21C545.00	CALL	545.00	$0.30		$0.61 / 9	0	10	179.421407%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P545.00	PUT	545.00		$80.50 / 2	$89.45 / 9	0	0	173.868689%	-1.000000	0.000418	0.000001	0.000000	-0.014931
ADBE26Feb21C540.00	CALL	540.00	$0.05		$3.30 / 9	0	54	249.915262%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P540.00	PUT	540.00		$75.50 / 2	$84.20 / 9	0	0	165.937109%	-1.000000	0.000414	0.000001	0.000000	-0.014795
ADBE26Feb21C535.00	CALL	535.00	$0.11		$0.23 / 19	0	496	139.667556%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P535.00	PUT	535.00		$70.50 / 2	$79.15 / 9	0	0	106.256927%	-1.000000	0.000410	0.000001	0.000000	-0.014658
ADBE26Feb21P530.00	PUT	530.00	$45.95	$65.50 / 2	$74.40 / 1	0	0	100.295724%	-1.000000	0.000407	0.000001	0.000000	-0.014521
ADBE26Feb21P525.00	PUT	525.00	$65.05	$60.50 / 2	$69.00 / 9	0	0	141.218926%	-1.000000	0.000403	0.000001	0.000000	-0.014384
ADBE26Feb21C517.50	CALL	517.50	$1.35		$0.60 / 9	0	26	134.307705%	0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P517.50	PUT	517.50	$18.10	$53.00 / 2	$61.55 / 9	0	0	127.293680%	-1.000000	0.000397	0.000001	0.000000	-0.014178
ADBE26Feb21P515.00	PUT	515.00	$39.77	$50.50 / 2	$59.55 / 9	0	6	123.856175%	-1.000000	0.000395	0.000001	0.000000	-0.014110
ADBE26Feb21P512.50	PUT	512.50	$14.60	$48.00 / 2	$56.75 / 9	0	1	120.301115%	-1.000000	0.000393	0.000001	0.000000	-0.014041
ADBE26Feb21P510.00	PUT	510.00	$39.30	$45.75 / 9	$52.80 / 9	0	4	115.754894%	-1.000000	0.000391	0.000001	0.000000	-0.013973
ADBE26Feb21P507.50	PUT	507.50	$45.68	$43.00 / 2	$51.55 / 9	0	3	111.996285%	-1.000000	0.000389	0.000001	0.000000	-0.013904
ADBE26Feb21P505.00	PUT	505.00	$34.15	$40.50 / 2	$48.85 / 1	0	34	107.305190%	-1.000000	0.000387	0.000001	0.000000	-0.013836
ADBE26Feb21P500.00	PUT	500.00	$36.00	$35.50 / 2	$44.35 / 9	0	11	96.943162%	-1.000000	0.000384	0.000001	0.000000	-0.013699
ADBE26Feb21C452.50	CALL	452.50	$8.10	$3.95 / 1	$11.65 / 1	0	15	42.031815%	0.857470	-0.656129	0.038697	0.054086	0.010595
ADBE26Feb21C442.50	CALL	442.50		$12.60 / 2	$22.00 / 1	0	0	65.041205%	0.997669	-0.021544	0.001251	0.001749	0.012094
ADBE26Feb21C437.50	CALL	437.50		$18.30 / 1	$27.05 / 1	0	0	85.992079%	0.999902	-0.001464	0.000067	0.000093	0.011985
ADBE26Feb21P437.50	PUT	437.50	$0.85	$0.04 / 1	$0.61 / 3	0	54	57.038240%	-0.000098	-0.001128	0.000067	0.000093	-0.000001
ADBE26Feb21C435.00	CALL	435.00	$24.18	$20.75 / 9	$29.25 / 9	0	9	89.538460%	0.999985	-0.000523	0.000011	0.000016	0.011918
ADBE26Feb21C425.00	CALL	425.00	$69.50	$30.90 / 9	$39.65 / 1	0	4	122.572230%	1.000000	-0.000326	0.000001	0.000000	0.011644
ADBE26Feb21C420.00	CALL	420.00	$66.00	$36.15 / 1	$44.45 / 3	0	20	136.699158%	1.000000	-0.000322	0.000001	0.000000	0.011507
ADBE26Feb21C415.00	CALL	415.00	$40.50	$41.60 / 9	$49.60 / 1	0	8	157.297390%	1.000000	-0.000318	0.000001	0.000000	0.011370
ADBE26Feb21C410.00	CALL	410.00		$45.60 / 9	$54.50 / 1	0	0	156.798820%	1.000000	-0.000315	0.000001	0.000000	0.011233
ADBE26Feb21P410.00	PUT	410.00	$0.19		$0.06 / 3	0	170	90.187294%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C405.00	CALL	405.00		$50.90 / 9	$59.55 / 1	0	0	174.831649%	1.000000	-0.000311	0.000001	0.000000	0.011096
ADBE26Feb21P405.00	PUT	405.00	$0.12		$0.61 / 9	0	94	141.352679%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C400.00	CALL	400.00	$89.70	$56.15 / 1	$64.50 / 2	0	1	190.965356%	1.000000	-0.000307	0.000001	0.000000	0.010959
ADBE26Feb21P400.00	PUT	400.00	$0.10		$0.07 / 3	0	208	109.612220%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C395.00	CALL	395.00		$61.55 / 9	$69.50 / 2	0	0	210.160709%	1.000000	-0.000303	0.000001	0.000000	0.010822
ADBE26Feb21P395.00	PUT	395.00	$0.07		$0.58 / 9	0	110	162.711695%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C390.00	CALL	390.00		$65.90 / 9	$74.55 / 1	0	0	214.580441%	1.000000	-0.000299	0.000001	0.000000	0.010685
ADBE26Feb21P390.00	PUT	390.00	$0.07		$0.48 / 8	0	124	168.319236%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C385.00	CALL	385.00		$72.05 / 9	$79.25 / 9	0	0	241.295853%	1.000000	-0.000295	0.000001	0.000000	0.010548
ADBE26Feb21P385.00	PUT	385.00	$0.03		$1.05 / 3	0	36	208.291602%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C380.00	CALL	380.00	$86.00	$76.15 / 1	$84.60 / 1	0	1	246.365421%	1.000000	-0.000292	0.000001	0.000000	0.010411
ADBE26Feb21P380.00	PUT	380.00	$0.03		$3.80 / 3	0	11	302.674597%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C375.00	CALL	375.00	$86.75	$80.35 / 9	$89.50 / 2	0	1	243.233551%	1.000000	-0.000288	0.000001	0.000000	0.010274
ADBE26Feb21P375.00	PUT	375.00	$1.84		$3.80 / 3	0	30	318.300263%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21P370.00	PUT	370.00	$0.20		$3.80 / 3	0	55	334.005456%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C365.00	CALL	365.00		$90.85 / 9	$99.50 / 2	0	0	279.844624%	1.000000	-0.000280	0.000001	0.000000	0.010000
ADBE26Feb21P365.00	PUT	365.00			$1.18 / 1	0	0	265.046319%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C360.00	CALL	360.00		$96.95 / 9	$104.40 / 9	0	0	312.454995%	1.000000	-0.000276	0.000001	0.000000	0.009863
ADBE26Feb21P360.00	PUT	360.00	$0.08		$3.85 / 3	0	13	367.021602%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C355.00	CALL	355.00	$105.20	$102.00 / 9	$109.30 / 9	0	2	325.914599%	1.000000	-0.000272	0.000001	0.000000	0.009726
ADBE26Feb21P355.00	PUT	355.00	$0.01		$4.30 / 1	0	63	394.928617%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C350.00	CALL	350.00	$115.20	$105.90 / 9	$114.50 / 2	0	1	322.178264%	1.000000	-0.000268	0.000001	0.000000	0.009589
ADBE26Feb21P350.00	PUT	350.00	$3.64		$0.05 / 2	0	1	194.530349%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C345.00	CALL	345.00		$110.50 / 9	$119.25 / 9	0	0	320.728783%	1.000000	-0.000265	0.000001	0.000000	0.009452
ADBE26Feb21P345.00	PUT	345.00	$0.05		$3.55 / 9	0	2	406.891600%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C340.00	CALL	340.00		$115.45 / 9	$124.50 / 2	0	0	339.547257%	1.000000	-0.000261	0.000001	0.000000	0.009315
ADBE26Feb21P340.00	PUT	340.00	$0.10		$1.19 / 1	0	2	332.303532%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C335.00	CALL	335.00		$121.90 / 9	$129.55 / 1	0	0	387.703144%	1.000000	-0.000257	0.000001	0.000000	0.009178
ADBE26Feb21P335.00	PUT	335.00			$1.19 / 1	0	0	346.057612%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C330.00	CALL	330.00		$125.95 / 9	$134.55 / 1	0	0	381.586056%	1.000000	-0.000253	0.000001	0.000000	0.009041
ADBE26Feb21P330.00	PUT	330.00	$0.10		$1.19 / 9	0	10	359.965124%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C325.00	CALL	325.00		$130.40 / 9	$139.50 / 2	0	0	380.576867%	1.000000	-0.000249	0.000001	0.000000	0.008904
ADBE26Feb21P325.00	PUT	325.00			$1.19 / 9	0	0	374.032879%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C320.00	CALL	320.00		$135.95 / 9	$144.50 / 1	0	0	409.891494%	1.000000	-0.000245	0.000001	0.000000	0.008767
ADBE26Feb21P320.00	PUT	320.00			$1.19 / 9	0	0	388.271989%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C315.00	CALL	315.00		$140.95 / 9	$149.55 / 1	0	0	426.233834%	1.000000	-0.000242	0.000001	0.000000	0.008630
ADBE26Feb21P315.00	PUT	315.00			$1.19 / 9	0	0	402.683603%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C310.00	CALL	310.00		$145.35 / 2	$154.60 / 1	0	0	425.912881%	1.000000	-0.000238	0.000001	0.000000	0.008493
ADBE26Feb21P310.00	PUT	310.00			$1.19 / 9	0	0	417.283604%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C305.00	CALL	305.00		$150.55 / 9	$159.50 / 2	0	0	443.990758%	1.000000	-0.000234	0.000001	0.000000	0.008356
ADBE26Feb21P305.00	PUT	305.00			$0.62 / 9	0	0	387.288331%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C300.00	CALL	300.00		$156.90 / 9	$164.55 / 1	0	0	497.628710%	1.000000	-0.000230	0.000001	0.000000	0.008219
ADBE26Feb21P300.00	PUT	300.00	$0.07		$0.06 / 2	0	2	299.536216%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C295.00	CALL	295.00		$160.30 / 1	$169.50 / 2	0	0	466.707221%	1.000000	-0.000226	0.000001	0.000000	0.008082
ADBE26Feb21P295.00	PUT	295.00			$1.19 / 9	0	0	462.297951%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C290.00	CALL	290.00		$166.95 / 9	$174.55 / 1	0	0	532.250503%	1.000000	-0.000222	0.000001	0.000000	0.007945
ADBE26Feb21P290.00	PUT	290.00			$1.19 / 1	0	0	477.738920%	-0.000001	0.000000	0.000001	0.000000	0.000000
ADBE26Feb21C285.00	CALL	285.00		$171.15 / 9	$179.50 / 2	0	0	525.559776%	1.000000	-0.000219	0.000000	0.000000	0.007808
ADBE26Feb21P285.00	PUT	285.00			$3.15 / 9	0	0	598.433936%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C280.00	CALL	280.00		$176.60 / 9	$184.50 / 1	0	0	555.584237%	1.000000	-0.000215	0.000000	0.000000	0.007671
ADBE26Feb21P280.00	PUT	280.00			$4.30 / 9	0	0	663.111943%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C275.00	CALL	275.00		$180.80 / 9	$189.50 / 1	0	0	548.000781%	1.000000	-0.000211	0.000000	0.000000	0.007534
ADBE26Feb21P275.00	PUT	275.00	$0.48		$4.30 / 9	0	0	683.021817%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C270.00	CALL	270.00		$185.40 / 9	$194.50 / 2	0	0	550.747948%	1.000000	-0.000207	0.000000	0.000000	0.007397
ADBE26Feb21P270.00	PUT	270.00	$0.50		$4.30 / 1	0	0	703.262629%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C265.00	CALL	265.00		$190.45 / 9	$199.50 / 2	0	0	569.597410%	1.000000	-0.000203	0.000000	0.000000	0.007260
ADBE26Feb21P265.00	PUT	265.00			$0.05 / 3	0	0	373.036348%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C260.00	CALL	260.00		$195.55 / 9	$204.50 / 2	0	0	590.720425%	1.000000	-0.000199	0.000000	0.000000	0.007123
ADBE26Feb21P260.00	PUT	260.00			$0.05 / 3	0	0	385.097025%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C255.00	CALL	255.00		$202.00 / 9	$209.55 / 1	0	0	659.349732%	1.000000	-0.000196	0.000000	0.000000	0.006986
ADBE26Feb21P255.00	PUT	255.00	$0.62		$0.05 / 3	0	189	397.375622%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C250.00	CALL	250.00		$205.95 / 9	$214.50 / 1	0	0	641.716582%	1.000000	-0.000192	0.000000	0.000000	0.006849
ADBE26Feb21P250.00	PUT	250.00	$1.05		$0.05 / 3	0	0	409.886582%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C245.00	CALL	245.00	$236.06	$210.50 / 9	$219.50 / 1	0	1	642.798428%	1.000000	-0.000188	0.000000	0.000000	0.006712
ADBE26Feb21P245.00	PUT	245.00	$0.37		$0.05 / 3	0	0	422.642005%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C240.00	CALL	240.00		$215.45 / 9	$224.50 / 1	0	0	659.376656%	1.000000	-0.000184	0.000000	0.000000	0.006575
ADBE26Feb21P240.00	PUT	240.00	$0.03		$0.05 / 3	0	4	435.646348%	-0.000001	0.000000	0.000000	0.000000	0.000000
ADBE26Feb21C235.00	CALL	235.00		$221.00 / 9	$229.55 / 1	0	0	703.001331%	1.000000	-0.000180	0.000000	0.000000	0.006438
ADBE26Feb21P235.00	PUT	235.00			$4.30 / 3	0	0	855.681772%	-0.000001	0.000000	0.000000	0.000000	0.000000