FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Wednesday, 9/23/2020 4:35:06 PM ET - 20 min. delayed
Look! There's potential to make 5.5% in only 36 days!
SEP    Expiring 9/25/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 6.75 7.50 6.03 64 344 1.5% 1.4%
472.5 5.75 6.25 4.85 35 241 1.2% 1.7%
OCT    Expiring 10/2/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 13.00 13.90 12.57 23 180 2.8% 2.8%
472.5 11.80 13.60 11.38 7 79 2.6% 3.0%
OCT    Expiring 10/9/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 17.00 17.95 16.69 7 57 3.7% 3.7%
472.5 15.80 17.50 15.50 5 31 3.5% 3.9%
OCT    Expiring 10/16/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 20.45 21.20 19.97 31 702 4.5% 4.5%
472.5 19.00 19.95 18.79 9 65 4.2% 4.7%
OCT    Expiring 10/23/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 23.40 24.40 22.78 3 81 5.2% 5.1%
472.5 22.20 23.25 21.60 1 41 5.0% 5.4%
OCT    Expiring 10/30/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 25.85 26.95 25.27 5 56 5.8% 5.7%
472.5 24.60 25.70 24.10 23 35 5.5% 6.0%
NOV    Expiring 11/20/2020  57 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 33.55 34.40 31.59 4 319 7.7% 7.6%
475.0 30.85 31.75 29.31 14 376 7.0% 8.1%
DEC    Expiring 12/18/2020  85 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 41.35 42.50 38.41 1 81 9.6% 9.5%
475.0 38.85 40.00 36.15 0 0 9.0% 10.1%
JAN    Expiring 1/15/2021  113 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 46.45 48.30 44.18 5 1278 11.0% 10.9%
475.0 44.10 45.75 41.95 3 401 10.3% 11.4%
FEB    Expiring 2/19/2021  148 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 52.70 53.95 50.45 0 13 12.6% 12.5%
475.0 50.20 51.65 48.25 3 50 11.9% 13.0%
MAR    Expiring 3/19/2021  176 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 57.15 58.45 54.95 5 21 13.8% 13.7%
475.0 54.75 56.15 52.77 6 4137 13.2% 14.3%
APR    Expiring 4/16/2021  204 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 59.90 61.25 59.09 0 10 14.6% 14.5%
475.0 57.65 59.15 56.93 0 21 14.0% 15.1%
JUN    Expiring 6/18/2021  267 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 65.85 68.10 67.47 0 110 16.3% 16.2%
475.0 63.60 66.10 65.35 0 52 15.6% 16.8%
JUL    Expiring 7/16/2021  295 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 69.05 70.60 70.87 0 3 17.2% 17.1%
475.0 66.70 68.35 68.76 0 9 16.5% 17.7%
JAN    Expiring 1/21/2022  484 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 86.20 89.00 90.37 1 406 22.4% 22.3%
480.0 80.15 84.45 86.40 254 460 20.5% 23.0%
JAN    Expiring 1/20/2023  848 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
470.0 109.00 113.50 118.72 5 17 30.2% 30.1%
475.0 106.50 111.50 116.86 0 1 29.3% 30.5%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain ADBE Quote - Option Quotes for ADBE - OptionChain for ADBE
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN