FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Monday, 10/25/2021 1:21 PM ET - 20 min. delayed
Look! There's potential to make 3.9% in only 53 days!
OCT    Expiring 10/29/2021  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 7.05 7.45 7.24 277 771 1.1% 0.9%
650.0 4.75 5.05 4.88 326 452 0.7% 1.3%
NOV    Expiring 11/5/2021  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 11.05 11.40 11.47 43 463 1.7% 1.5%
650.0 8.50 8.85 9.08 58 204 1.3% 1.9%
NOV    Expiring 11/12/2021  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 13.55 14.35 14.45 13 7 2.1% 1.9%
650.0 11.05 11.60 12.06 27 64 1.7% 2.3%
NOV    Expiring 11/19/2021  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 15.90 16.25 16.89 59 715 2.5% 2.3%
650.0 13.35 13.80 14.50 111 559 2.1% 2.7%
NOV    Expiring 11/26/2021  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 17.10 19.50 19.01 6 6 2.7% 2.5%
650.0 14.55 16.90 16.62 5 23 2.3% 2.9%
DEC    Expiring 12/3/2021  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 19.30 22.85 20.90 7 1 3.1% 2.8%
650.0 16.65 20.25 18.52 12 7 2.6% 3.2%
DEC    Expiring 12/17/2021  53 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 26.60 27.15 24.24 11 101 4.3% 4.0%
650.0 24.10 24.60 21.86 16 607 3.9% 4.4%
JAN    Expiring 1/21/2022  88 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 36.75 37.15 33.50 34 1436 6.0% 5.0%
660.0 26.75 27.15 24.32 32 2219 4.3% 6.5%
MAR    Expiring 3/18/2022  144 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 47.85 49.00 41.89 18 108 8.0% 6.9%
650.0 42.70 43.60 37.12 5 210 7.1% 7.6%
APR    Expiring 4/14/2022  171 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
645.0 49.00 51.65 42.92 2 112 8.2% 7.9%
650.0 46.95 47.95 40.60 1 53 7.8% 8.4%
JUN    Expiring 6/17/2022  235 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 61.60 62.45 52.56 2 144 10.5% 9.4%
650.0 56.00 57.45 47.88 22 86 9.5% 10.1%
SEP    Expiring 9/16/2022  326 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 73.30 75.00 61.29 0 18 12.8% 11.6%
650.0 68.15 69.95 56.69 0 49 11.8% 12.4%
JAN    Expiring 1/20/2023  452 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 87.85 90.00 71.54 1 186 15.7% 14.6%
660.0 76.40 80.20 62.74 0 500 13.4% 15.8%
JAN    Expiring 1/19/2024  816 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
640.0 122.30 130.40 94.84 0 41 23.3% 22.1%
650.0 117.50 126.00 90.51 0 26 22.2% 22.9%

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 © 2021 - 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