FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Monday, 5/23/2022 4:33 PM ET - 20 min. delayed
Look! There's potential to make 6.9% in only 52 days!
MAY    Expiring 5/27/2022  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 9.25 10.00 8.84 49 109 2.3% 1.9%
407.5 7.95 9.35 7.59 26 92 2.0% 2.2%
JUN    Expiring 6/3/2022  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 13.20 14.25 14.08 23 70 3.4% 2.9%
407.5 11.50 13.05 12.85 2 2 2.9% 3.1%
JUN    Expiring 6/10/2022  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 15.75 17.40 17.79 3 47 4.0% 3.6%
407.5 14.60 15.80 16.57 2 0 3.7% 3.9%
JUN    Expiring 6/17/2022  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 23.00 23.80 20.83 35 477 6.0% 5.5%
407.5 21.65 22.75 19.62 2 0 5.6% 5.8%
JUN    Expiring 6/24/2022  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 21.55 27.40 23.47 6 55 5.6% 5.1%
410.0 19.00 22.45 21.12 10 575 4.9% 5.7%
JUL    Expiring 7/1/2022  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 23.05 29.10 25.84 0 11 6.0% 5.5%
410.0 20.35 25.05 23.50 0 27 5.3% 6.1%
JUL    Expiring 7/15/2022  52 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 29.00 30.25 30.02 7 152 7.7% 7.2%
410.0 26.35 27.60 27.69 13 118 6.9% 7.8%
SEP    Expiring 9/16/2022  115 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
400.0 43.35 44.65 46.51 6 127 11.9% 10.1%
410.0 38.10 39.50 41.92 24 148 10.3% 11.2%
OCT    Expiring 10/21/2022  150 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 43.80 46.70 50.35 0 27 12.1% 11.6%
410.0 42.45 43.80 48.13 0 29 11.7% 12.5%
JAN    Expiring 1/20/2023  241 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
405.0 54.05 58.10 63.67 3 0 15.3% 14.8%
410.0 52.70 55.95 61.53 4 138 14.9% 15.8%
JUN    Expiring 6/16/2023  388 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
400.0 71.15 76.70 82.76 0 5 21.2% 19.2%
410.0 67.00 72.00 78.62 0 23 19.7% 20.7%
JAN    Expiring 1/19/2024  605 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
400.0 88.00 92.70 102.51 3 186 27.6% 25.5%
410.0 85.90 87.90 98.60 4 302 26.8% 27.8%

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 © 2022 - 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