Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Friday, 12/7/2018 4:45:56 PM ET - 20 min. delayed
Look! There's potential to make 6.4% in only 47 days!
DEC    Expiring 12/7/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 0.51 1.14 2.78 96 78 0.2% 0.54 0.11 53% 0.0% 0.1%
240.0 - 0.04 - 357 375 - - - - - -
DEC    Expiring 12/14/2018  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 8.45 8.75 6.95 65 116 3.7% 0.53 0.63 51% 3.5% 3.4%
240.0 7.10 7.45 5.77 274 167 3.1% 0.47 0.62 45% 3.9% 3.1%
DEC    Expiring 12/21/2018  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 10.05 10.45 9.75 55 145 4.4% 0.53 0.53 51% 4.2% 4.1%
240.0 8.75 9.10 8.57 128 1733 3.8% 0.49 0.52 46% 4.7% 3.8%
DEC    Expiring 12/28/2018  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 10.75 11.25 11.91 12 28 4.7% 0.54 0.47 51% 4.5% 4.4%
240.0 9.55 9.85 10.73 18 103 4.2% 0.50 0.46 47% 5.1% 4.1%
JAN    Expiring 1/4/2019  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 11.90 12.30 13.74 2 13 5.3% 0.54 0.44 51% 5.0% 4.9%
240.0 10.65 10.95 12.57 3 30 4.7% 0.51 0.44 48% 5.6% 4.5%
JAN    Expiring 1/11/2019  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 13.10 13.60 15.35 0 0 5.8% 0.54 0.44 51% 5.6% 5.4%
240.0 11.90 12.25 14.19 4 0 5.3% 0.51 0.43 48% 6.1% 5.1%
JAN    Expiring 1/18/2019  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 15.65 16.20 18.04 7 2303 7.0% 0.57 0.44 53% 5.7% 5.4%
240.0 13.05 13.50 15.66 57 1742 5.8% 0.51 0.43 48% 6.7% 5.6%
JAN    Expiring 1/25/2019  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
237.5 15.05 16.40 18.16 0 0 6.8% 0.55 0.43 51% 6.5% 6.4%
240.0 13.85 14.80 17.01 11 2 6.2% 0.52 0.43 48% 7.1% 6.0%
APR    Expiring 4/18/2019  130 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 24.80 25.65 31.07 9 55 11.6% 0.58 0.40 52% 10.2% 9.3%
240.0 22.20 23.00 28.82 22 214 10.3% 0.55 0.40 49% 11.2% 9.5%
JUN    Expiring 6/21/2019  194 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 29.05 30.30 37.67 2 148 13.9% 0.59 0.39 52% 12.5% 11.2%
240.0 26.55 27.80 35.48 8 647 12.6% 0.56 0.38 49% 13.5% 11.4%
JUL    Expiring 7/19/2019  222 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 31.10 31.85 40.21 0 19 15.0% 0.60 0.38 52% 13.6% 12.0%
240.0 28.50 29.40 38.05 0 89 13.6% 0.57 0.38 49% 14.6% 12.2%
JAN    Expiring 1/17/2020  404 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 40.20 41.65 53.89 0 19 20.3% 0.62 0.37 51% 18.8% 15.9%
240.0 37.45 39.20 51.86 10 411 18.7% 0.60 0.37 49% 19.7% 16.1%
JAN    Expiring 1/15/2021  768 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
235.0 52.85 56.40 73.79 0 1 28.5% 0.65 0.35 51% 26.9% 21.7%
240.0 50.40 54.00 71.97 0 80 26.9% 0.63 0.35 49% 27.9% 21.9%

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 © 2018 - 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 | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN