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, 9/28/2022 4:32 PM ET - 20 min. delayed
Look! There's potential to make 6.4% in only 50 days!
SEP    Expiring 9/30/2022  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 4.70 4.95 5.27 632 520 1.7% 1.2%
282.5 3.35 3.60 4.02 292 191 1.2% 1.6%
OCT    Expiring 10/7/2022  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 8.20 8.55 10.40 93 185 3.0% 2.5%
282.5 6.85 7.25 9.17 75 62 2.5% 2.9%
OCT    Expiring 10/14/2022  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 10.55 11.45 13.67 76 73 3.9% 3.4%
282.5 9.50 10.05 12.46 24 17 3.5% 3.9%
OCT    Expiring 10/21/2022  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 12.85 13.20 16.30 160 131 4.8% 4.3%
282.5 11.50 11.85 15.09 113 64 4.3% 4.7%
OCT    Expiring 10/28/2022  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 14.60 15.40 18.55 68 56 5.5% 4.9%
285.0 11.95 12.75 16.23 16 21 4.4% 5.8%
NOV    Expiring 11/4/2022  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 16.25 17.20 20.57 10 21 6.1% 5.6%
285.0 13.55 14.50 18.25 16 43 5.1% 6.4%
NOV    Expiring 11/18/2022  50 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 19.10 19.60 24.11 31 121 7.3% 6.7%
285.0 16.50 16.95 21.81 55 116 6.2% 7.6%
DEC    Expiring 12/16/2022  78 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 24.70 25.65 30.00 3 36 9.6% 9.1%
285.0 22.15 22.70 27.73 6 94 8.5% 9.9%
JAN    Expiring 1/20/2023  113 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 29.20 30.05 36.08 99 179 11.6% 11.0%
290.0 24.20 24.80 31.74 193 488 9.4% 12.8%
MAR    Expiring 3/17/2023  169 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 34.85 37.25 44.16 4 18 14.1% 13.6%
290.0 29.65 31.65 39.92 0 50 11.8% 15.2%
APR    Expiring 4/21/2023  204 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 38.85 40.70 48.56 7 51 16.0% 15.4%
290.0 33.95 35.60 44.38 7 16 13.7% 17.2%
JUN    Expiring 6/16/2023  260 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 43.75 46.25 54.91 3 47 18.4% 17.8%
290.0 38.05 41.25 50.80 4 46 15.6% 19.2%
JAN    Expiring 1/19/2024  477 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 58.65 61.00 74.64 5 44 26.3% 25.7%
290.0 53.80 56.20 70.83 5 47 23.6% 27.4%
JAN    Expiring 1/17/2025  841 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
280.0 76.90 81.85 99.12 2 37 37.6% 36.9%
290.0 72.00 77.60 95.69 0 20 34.4% 38.5%

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