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)
Wednesday, 10/21/2020 4:36:17 PM ET - 20 min. delayed
Look! There's potential to make 4.7% in only 36 days!
OCT    Expiring 10/23/2020  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 5.40 6.00 6.55 146 169 1.1% 0.9%
497.5 4.20 4.65 5.34 158 219 0.9% 1.2%
OCT    Expiring 10/30/2020  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 10.35 11.15 13.34 98 94 2.1% 1.9%
497.5 9.35 9.85 12.13 42 156 1.9% 2.2%
NOV    Expiring 11/6/2020  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 17.20 18.15 17.63 1 80 3.6% 3.4%
497.5 15.90 16.85 16.43 23 30 3.3% 3.6%
NOV    Expiring 11/13/2020  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 19.75 20.65 21.04 2 7 4.1% 3.9%
497.5 18.55 19.45 19.85 0 15 3.9% 4.2%
NOV    Expiring 11/20/2020  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 21.65 23.00 23.96 57 387 4.6% 4.4%
497.5 20.80 21.70 22.77 46 37 4.4% 4.7%
NOV    Expiring 11/27/2020  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 23.90 24.80 26.55 4 5 5.1% 4.9%
497.5 22.65 23.50 25.37 1 6 4.8% 5.1%
DEC    Expiring 12/18/2020  57 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 32.10 32.90 33.12 16 225 6.9% 6.7%
500.0 29.60 30.40 30.82 43 1626 6.3% 7.2%
JAN    Expiring 1/15/2021  85 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 37.90 39.10 40.21 31 246 8.3% 8.1%
500.0 35.55 36.65 37.94 39 1231 7.7% 8.6%
FEB    Expiring 2/19/2021  120 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
490.0 47.25 48.40 49.91 0 186 10.5% 9.2%
500.0 42.30 43.40 45.35 2 377 9.3% 10.2%
MAR    Expiring 3/19/2021  148 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 49.85 51.35 52.73 2 249 11.2% 11.0%
500.0 47.85 49.00 50.52 12 370 10.7% 11.6%
APR    Expiring 4/16/2021  176 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 53.85 55.60 57.41 0 117 12.2% 12.0%
500.0 51.00 53.20 55.21 1 187 11.5% 12.4%
JUN    Expiring 6/18/2021  239 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 61.55 64.20 66.71 0 78 14.2% 13.9%
500.0 59.30 61.70 64.56 0 307 13.6% 14.5%
JUL    Expiring 7/16/2021  267 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 65.30 67.35 70.43 0 13 15.2% 14.9%
500.0 62.20 64.95 68.30 0 26 14.3% 15.3%
JAN    Expiring 1/21/2022  456 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
490.0 85.45 89.05 93.63 3 558 20.8% 19.4%
500.0 80.90 84.55 89.52 1 481 19.5% 20.5%
JAN    Expiring 1/20/2023  820 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
495.0 110.20 114.50 121.78 1 5 28.6% 28.3%
500.0 107.95 112.00 119.90 0 58 27.8% 28.9%

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 © 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