Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Thursday, 2/21/2019 4:54:00 PM ET - 20 min. delayed
Look! There's potential to make 4.1% in only 43 days!
FEB    Expiring 2/22/2019  1 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
257.5 1.56 1.72 2.18 299 349 0.6% 0.53 0.28 53% 0.5% 0.5%
260.0 0.55 0.66 1.12 372 904 0.2% 0.29 0.27 29% 1.1% 0.2%
MAR    Expiring 3/1/2019  8 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
257.5 4.00 4.25 5.96 242 86 1.6% 0.52 0.26 51% 1.5% 1.5%
260.0 2.78 2.98 4.79 218 320 1.1% 0.44 0.25 42% 2.0% 1.1%
MAR    Expiring 3/8/2019  15 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
257.5 5.40 5.70 8.14 158 60 2.1% 0.53 0.25 51% 2.0% 2.1%
260.0 4.10 4.50 6.97 58 300 1.6% 0.46 0.25 44% 2.5% 1.7%
MAR    Expiring 3/15/2019  22 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
257.5 8.20 8.45 9.86 58 150 3.3% 0.53 0.32 51% 3.2% 3.1%
260.0 6.90 7.10 8.68 121 1848 2.8% 0.48 0.31 45% 3.6% 2.7%
MAR    Expiring 3/22/2019  29 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
257.5 8.95 9.50 11.33 3 50 3.6% 0.53 0.31 51% 3.5% 3.5%
260.0 7.65 8.25 10.15 5 69 3.1% 0.48 0.30 46% 4.0% 3.1%
MAR    Expiring 3/29/2019  36 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
257.5 9.55 10.30 12.64 7 26 3.8% 0.53 0.29 50% 3.7% 3.8%
260.0 8.30 8.85 11.46 2 109 3.3% 0.49 0.29 46% 4.2% 3.3%
APR    Expiring 4/5/2019  43 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
257.5 10.35 11.25 13.83 0 0 4.2% 0.54 0.29 50% 4.1% 4.1%
260.0 7.85 10.55 12.65 2 0 3.1% 0.50 0.28 46% 4.0% 3.6%
APR    Expiring 4/18/2019  56 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
255.0 13.20 13.50 17.05 19 782 5.4% 0.57 0.29 54% 4.3% 4.1%
260.0 10.50 10.95 14.64 27 1077 4.2% 0.50 0.28 47% 5.2% 4.2%
MAY    Expiring 5/17/2019  85 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
255.0 15.95 16.25 20.78 15 13 6.6% 0.57 0.28 53% 5.5% 5.2%
260.0 13.25 13.65 18.40 2 20 5.4% 0.52 0.28 47% 6.3% 5.2%
JUN    Expiring 6/21/2019  120 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
255.0 19.60 19.95 24.55 1 323 8.2% 0.58 0.30 53% 7.1% 6.6%
260.0 16.90 17.20 22.20 8 1390 7.0% 0.53 0.29 48% 7.9% 6.6%
JUL    Expiring 7/19/2019  148 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
255.0 21.50 21.90 27.20 18 1120 9.1% 0.58 0.29 52% 7.9% 7.4%
260.0 18.85 19.20 24.87 36 164 7.9% 0.54 0.29 48% 8.8% 7.4%
OCT    Expiring 10/18/2019  239 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
255.0 27.85 28.30 34.48 0 1 12.1% 0.59 0.30 52% 10.9% 9.8%
260.0 25.20 25.70 32.21 1 5 10.8% 0.56 0.30 49% 11.8% 9.9%
JAN    Expiring 1/17/2020  330 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
250.0 35.90 36.35 42.86 4 1733 16.2% 0.63 0.31 54% 12.7% 11.0%
260.0 30.60 31.05 38.31 8 1756 13.5% 0.58 0.30 49% 14.5% 12.0%
JAN    Expiring 1/15/2021  694 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
255.0 48.65 50.95 59.07 0 26 23.3% 0.64 0.31 51% 21.9% 18.3%
260.0 45.90 48.50 57.00 0 46 21.7% 0.62 0.31 49% 22.7% 18.3%

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 © 2019 - 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