FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Tuesday, 1/31/2023 3:37 PM ET - 20 min. delayed
Look! There's potential to make 5.1% in only 45 days!
FEB    Expiring 2/3/2023  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
367.5 6.80 7.05 4.79 117 202 1.9% 1.6%
370.0 5.50 5.75 3.55 102 581 1.5% 1.9%
FEB    Expiring 2/10/2023  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
367.5 9.15 9.45 8.38 24 141 2.5% 2.3%
370.0 7.85 8.10 7.14 48 319 2.2% 2.6%
FEB    Expiring 2/17/2023  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
367.5 11.75 12.05 10.84 10 83 3.3% 3.0%
370.0 10.45 10.70 9.61 430 1048 2.9% 3.3%
FEB    Expiring 2/24/2023  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 14.50 14.85 14.19 18 49 4.1% 3.1%
370.0 11.75 12.05 11.63 6 109 3.3% 3.7%
MAR    Expiring 3/3/2023  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 15.90 16.55 15.94 1 27 4.5% 3.5%
370.0 13.25 13.65 13.40 8 85 3.7% 4.1%
MAR    Expiring 3/10/2023  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 17.55 18.15 17.53 0 0 5.0% 4.0%
370.0 14.80 15.20 14.99 0 16 4.2% 4.6%
MAR    Expiring 3/17/2023  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 21.35 21.65 18.99 7 680 6.1% 5.1%
370.0 18.60 18.90 16.45 160 1424 5.3% 5.7%
APR    Expiring 4/21/2023  80 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 27.00 27.35 25.11 7 257 7.9% 6.9%
370.0 24.30 24.55 22.61 49 754 7.1% 7.5%
JUN    Expiring 6/16/2023  136 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
360.0 37.90 38.35 35.45 3 480 11.5% 8.9%
370.0 32.25 32.70 30.36 8 662 9.6% 10.0%
JUL    Expiring 7/21/2023  171 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
365.0 38.75 39.40 36.97 2 116 11.7% 10.7%
370.0 36.05 36.60 34.50 1 56 10.8% 11.3%
JAN    Expiring 1/19/2024  353 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
360.0 59.40 60.30 56.82 0 297 19.2% 16.4%
370.0 54.35 54.75 51.95 4 291 17.3% 17.8%
JUN    Expiring 6/21/2024  507 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
360.0 70.25 72.75 68.63 1 7 23.5% 20.7%
370.0 65.55 67.45 63.87 0 11 21.6% 22.1%
JAN    Expiring 1/17/2025  717 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
360.0 83.50 87.30 82.53 0 34 29.3% 26.3%
370.0 78.35 81.95 77.92 0 32 27.0% 27.5%

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 © 2023 - 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