FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for Adobe Systems Inc. (ADBE)
Friday, 7/23/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 3.1% in only 41 days!
JUL    Expiring 7/23/2021  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 0.18 0.99 3.02 556 347 0.0% -0.1%
630.0 - 0.05 - 1193 562 - -
JUL    Expiring 7/30/2021  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 7.20 7.80 7.21 232 239 1.2% 1.0%
630.0 4.80 5.25 4.93 443 392 0.8% 1.4%
AUG    Expiring 8/6/2021  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 9.90 11.35 10.02 66 58 1.6% 1.5%
630.0 7.20 8.70 7.69 65 108 1.2% 1.8%
AUG    Expiring 8/13/2021  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 12.10 14.05 12.17 6 5 2.0% 1.8%
630.0 9.55 11.80 9.82 22 235 1.5% 2.2%
AUG    Expiring 8/20/2021  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 13.90 14.40 13.98 171 511 2.3% 2.1%
630.0 11.45 11.85 11.63 669 1231 1.9% 2.5%
AUG    Expiring 8/27/2021  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 15.45 19.50 15.58 8 2 2.5% 2.4%
630.0 13.10 17.05 13.23 32 63 2.1% 2.8%
SEP    Expiring 9/3/2021  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 18.80 22.10 17.03 2 0 3.1% 3.0%
630.0 16.20 19.55 14.67 2 0 2.7% 3.3%
SEP    Expiring 9/17/2021  55 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
625.0 22.25 23.25 19.60 89 183 3.7% 3.5%
630.0 19.75 20.55 17.24 62 479 3.3% 3.9%
OCT    Expiring 10/15/2021  83 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 33.70 34.10 26.43 93 391 5.7% 4.7%
640.0 23.90 24.20 17.34 81 476 4.0% 6.3%
JAN    Expiring 1/21/2022  181 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 50.50 51.45 37.43 9 546 8.8% 7.8%
640.0 41.00 41.85 28.34 45 808 7.0% 9.4%
MAR    Expiring 3/18/2022  237 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 56.95 63.50 42.37 0 7 10.0% 9.0%
630.0 52.45 57.90 37.64 4 164 9.1% 9.9%
JUN    Expiring 6/17/2022  328 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 68.85 75.80 49.27 0 72 12.4% 11.3%
630.0 63.95 70.75 44.61 1 14 11.4% 12.1%
SEP    Expiring 9/16/2022  419 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 79.05 86.75 55.28 0 3 14.5% 13.4%
630.0 74.10 81.90 50.66 1 0 13.4% 14.2%
JAN    Expiring 1/20/2023  545 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
620.0 91.35 99.35 62.59 10 135 17.1% 16.0%
630.0 86.35 94.45 58.03 2 85 16.0% 16.8%

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 © 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