| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| ADBE130622C00040000 | 40.00 | 3.490 | -0.16 | 3.350 | 3.650 | 8 | 448 |
| ADBE130622C00041000 | 41.00 | 2.570 | -0.13 | 2.530 | 2.770 | 15 | 134 |
| ADBE130622C00042000 | 42.00 | 1.840 | -0.08 | 1.840 | 1.910 | 67 | 237 |
| ADBE130622C00043000 | 43.00 | 1.230 | -0.03 | 1.210 | 1.260 | 1,264 | 1,291 |
| ADBE130622C00044000 | 44.00 | 0.7500 | -0.01 | 0.7300 | 0.7800 | 4,099 | 2,039 |
| ADBE130622C00045000 | 45.00 | 0.4300 | +0.02 | 0.4100 | 0.4500 | 7,514 | 6,640 |
| ADBE130622C00046000 | 46.00 | 0.2300 | +0.00 | 0.2100 | 0.2500 | 1,514 | 2,866 |
| ADBE130622C00047000 | 47.00 | 0.1100 | -0.01 | 0.1000 | 0.1400 | 431 | 1,320 |
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| ADBE130622P00040000 | 40.00 | 0.1600 | -0.01 | 0.1500 | 0.1700 | 845 | 287 |
| ADBE130622P00041000 | 41.00 | 0.2800 | -0.01 | 0.2800 | 0.3000 | 1,246 | 2,121 |
| ADBE130622P00042000 | 42.00 | 0.5100 | -0.03 | 0.5100 | 0.5200 | 3,812 | 1,707 |
| ADBE130622P00043000 | 43.00 | 0.8900 | -0.05 | 0.8800 | 0.9100 | 3,421 | 1,610 |
| ADBE130622P00044000 | 44.00 | 1.420 | -0.03 | 1.400 | 1.460 | 1,102 | 1,501 |
| ADBE130622P00045000 | 45.00 | 2.100 | +0.16 | 2.100 | 2.150 | 45 | 855 |
| ADBE130622P00046000 | 46.00 | 2.550 | -0.49 | 2.870 | 3.050 | 10 | 443 |
| ADBE130622P00047000 | 47.00 | 3.390 | +0.49 | 3.700 | 4.000 | 2 | 505 |