Options Chain for ADOBE INC COM (ADBE) - $331.11 as of 11/14/2025 8:51:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 108.70 | 117.05 | 112.88 | % | 0.51 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 225.00 | 103.80 | 112.40 | 108.10 | % | 0.48 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 230.00 | 99.40 | 107.30 | 103.35 | % | 0.45 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 235.00 | 94.40 | 102.65 | 98.53 | % | 0.42 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 240.00 | % | 0.00 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.07 | 11/14/2025 3:59:52 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | ||||||
| 265.00 | 67.85 | 73.50 | 70.68 | % | 0.27 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 63.35 | 69.00 | 66.18 | % | 0.25 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.13 | 11/14/2025 3:59:52 PM EST | |||
| 275.00 | 58.90 | 64.60 | 61.75 | % | 0.22 | 0 | 0 | 0.47 | 0.89 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 280.00 | 54.60 | 60.30 | 57.45 | % | 0.21 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.15 | 11/14/2025 3:59:52 PM EST | |||
| 285.00 | 48.60 | 57.15 | 52.88 | % | 0.19 | 0 | 0 | 0.42 | 0.85 | 0.00 | -0.17 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | 46.40 | 52.10 | 49.25 | % | 0.17 | 0 | 0 | 0.46 | 0.82 | 0.00 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 295.00 | 42.45 | 47.65 | 45.05 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.19 | 11/14/2025 3:59:52 PM EST | |||
| 300.00 | 37.45 | 44.00 | 40.73 | 41.47 | % | 0.14 | 2 | 0 | 0.43 | 0.77 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 305.00 | 35.55 | 39.50 | 37.53 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.21 | 11/14/2025 3:59:52 PM EST | |||
| 310.00 | 33.20 | 36.40 | 34.80 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.22 | 11/14/2025 3:59:52 PM EST | |||
| 315.00 | 28.85 | 33.05 | 30.95 | % | 0.10 | 0 | 0 | 0.43 | 0.67 | 0.01 | -0.23 | 11/14/2025 3:59:52 PM EST | |||
| 320.00 | 26.50 | 30.90 | 28.70 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 325.00 | 23.80 | 27.40 | 25.60 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 330.00 | 21.50 | 24.85 | 23.18 | % | 0.07 | 0 | 0 | 0.44 | 0.56 | 0.01 | -0.25 | 11/14/2025 3:59:52 PM EST | |||
| 335.00 | 19.10 | 22.65 | 20.88 | 20.89 | % | 0.06 | 2 | 0 | 0.44 | 0.52 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 340.00 | 17.55 | 20.25 | 18.90 | 18.90 | % | 0.06 | 3 | 0 | 0.45 | 0.49 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 345.00 | 12.55 | 20.60 | 16.58 | % | 0.05 | 0 | 0 | 0.44 | 0.46 | 0.01 | -0.25 | 11/14/2025 3:59:52 PM EST | |||
| 350.00 | 13.05 | 17.75 | 15.40 | 15.05 | % | 0.04 | 1 | 0 | 0.45 | 0.42 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 355.00 | 11.60 | 14.75 | 13.18 | 13.10 | % | 0.04 | 3 | 0 | 0.44 | 0.39 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 360.00 | 8.90 | 12.45 | 10.68 | 11.40 | % | 0.03 | 2 | 0 | 0.42 | 0.36 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 365.00 | 5.85 | 11.75 | 8.80 | 9.99 | % | 0.02 | 1 | 0 | 0.40 | 0.34 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 370.00 | 7.70 | 10.20 | 8.95 | % | 0.02 | 0 | 0 | 0.44 | 0.31 | 0.01 | -0.23 | 11/14/2025 3:59:52 PM EST | |||
| 375.00 | 7.05 | 9.10 | 8.08 | 8.20 | % | 0.02 | 3 | 0 | 0.44 | 0.29 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 380.00 | 5.60 | 8.20 | 6.90 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.01 | -0.22 | 11/14/2025 3:59:52 PM EST | |||
| 385.00 | 5.35 | 7.50 | 6.43 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.01 | -0.21 | 11/14/2025 3:59:52 PM EST | |||
| 390.00 | 4.60 | 6.65 | 5.63 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.23 | 0.00 | -0.20 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 395.00 | 3.25 | 6.00 | 4.63 | % | 0.01 | 0 | 0 | 0.44 | 0.21 | 0.00 | -0.20 | 11/14/2025 3:59:52 PM EST | |||
| 400.00 | 4.00 | 5.40 | 4.70 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.00 | -0.19 | 11/14/2025 3:59:52 PM EST | |||
| 405.00 | 3.45 | 4.35 | 3.90 | 3.90 | % | 0.01 | 1 | 0 | 0.46 | 0.18 | 0.00 | -0.18 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 410.00 | % | 0.00 | 0 | 0 | 0.47 | 0.17 | 0.00 | -0.17 | 11/14/2025 3:59:52 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.52 | 0.15 | 0.00 | -0.16 | 11/14/2025 3:59:52 PM EST | ||||||
| 420.00 | 2.29 | 3.85 | 3.07 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.00 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 425.00 | 1.99 | 4.40 | 3.20 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.00 | -0.15 | 11/14/2025 3:59:52 PM EST | |||
| 430.00 | 1.84 | 3.20 | 2.52 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 435.00 | 1.50 | 3.25 | 2.38 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 440.00 | 1.46 | 2.63 | 2.05 | % | 0.00 | 0 | 0 | 0.50 | 0.10 | 0.00 | -0.13 | 11/14/2025 3:59:52 PM EST | |||
| 445.00 | 1.42 | 2.58 | 2.00 | % | 0.00 | 0 | 0 | 0.51 | 0.09 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 450.00 | % | 0.00 | 0 | 0 | 0.51 | 0.09 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.56 | 0.07 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 475.00 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | ||||||
| 485.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 1.58 | 0.79 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 495.00 | 0.01 | 4.80 | 2.41 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 11/14/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:52 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.07 | 11/14/2025 3:59:52 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 255.00 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.10 | 11/14/2025 3:59:52 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.47 | -0.07 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | ||||||
| 265.00 | 1.30 | 2.99 | 2.15 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | |||
| 270.00 | 2.17 | 3.35 | 2.76 | 2.80 | % | 0.01 | 1 | 0 | 0.47 | -0.09 | 0.00 | -0.13 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 275.00 | 2.98 | 3.85 | 3.42 | 3.26 | % | 0.01 | 1 | 0 | 0.47 | -0.11 | 0.00 | -0.14 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 280.00 | 3.15 | 4.70 | 3.93 | 4.00 | % | 0.01 | 1 | 0 | 0.46 | -0.13 | 0.00 | -0.15 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 285.00 | 3.65 | 7.15 | 5.40 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.17 | 11/14/2025 3:59:52 PM EST | |||
| 290.00 | 4.60 | 7.00 | 5.80 | % | 0.02 | 0 | 0 | 0.45 | -0.18 | 0.00 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 295.00 | 5.50 | 7.85 | 6.68 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.01 | -0.19 | 11/14/2025 3:59:52 PM EST | |||
| 300.00 | 4.75 | 12.10 | 8.43 | 8.05 | % | 0.03 | 2 | 0 | 0.45 | -0.23 | 0.01 | -0.20 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 305.00 | 7.40 | 11.00 | 9.20 | 9.72 | % | 0.03 | 5 | 0 | 0.44 | -0.26 | 0.01 | -0.21 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 310.00 | 9.35 | 14.60 | 11.98 | 11.30 | % | 0.04 | 5 | 0 | 0.46 | -0.30 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 315.00 | 11.45 | 15.40 | 13.43 | 13.25 | % | 0.04 | 5 | 0 | 0.45 | -0.33 | 0.01 | -0.23 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 320.00 | 13.85 | 16.15 | 15.00 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 325.00 | 15.05 | 19.30 | 17.18 | 17.01 | % | 0.05 | 1 | 0 | 0.44 | -0.40 | 0.01 | -0.24 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 330.00 | 16.20 | 21.75 | 18.98 | 19.38 | % | 0.06 | 3 | 0 | 0.43 | -0.44 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 335.00 | 21.05 | 23.55 | 22.30 | 21.87 | % | 0.07 | 2 | 0 | 0.44 | -0.48 | 0.01 | -0.25 | 11/14/2025 | 11/14/2025 3:59:52 PM EST | |
| 340.00 | 22.65 | 27.10 | 24.88 | % | 0.07 | 0 | 0 | 0.44 | -0.51 | 0.01 | -0.25 | 11/14/2025 3:59:52 PM EST | |||
| 345.00 | 25.50 | 29.10 | 27.30 | % | 0.08 | 0 | 0 | 0.43 | -0.54 | 0.01 | -0.25 | 11/14/2025 3:59:52 PM EST | |||
| 350.00 | 27.30 | 35.60 | 31.45 | % | 0.09 | 0 | 0 | 0.45 | -0.58 | 0.01 | -0.25 | 11/14/2025 3:59:52 PM EST | |||
| 355.00 | 32.45 | 36.45 | 34.45 | % | 0.10 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 360.00 | 34.10 | 42.35 | 38.23 | % | 0.11 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 365.00 | 39.25 | 44.60 | 41.93 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.24 | 11/14/2025 3:59:52 PM EST | |||
| 370.00 | 43.80 | 49.70 | 46.75 | % | 0.13 | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.23 | 11/14/2025 3:59:52 PM EST | |||
| 375.00 | 46.80 | 52.15 | 49.48 | % | 0.13 | 0 | 0 | 0.44 | -0.71 | 0.01 | -0.22 | 11/14/2025 3:59:52 PM EST | |||
| 380.00 | 50.95 | 56.30 | 53.63 | % | 0.14 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.22 | 11/14/2025 3:59:52 PM EST | |||
| 385.00 | 53.65 | 61.75 | 57.70 | % | 0.15 | 0 | 0 | 0.56 | -0.75 | 0.01 | -0.21 | 11/14/2025 3:59:52 PM EST | |||
| 390.00 | 58.00 | 64.65 | 61.33 | % | 0.16 | 0 | 0 | 0.53 | -0.77 | 0.00 | -0.20 | 11/14/2025 3:59:52 PM EST | |||
| 395.00 | 62.40 | 70.50 | 66.45 | % | 0.17 | 0 | 0 | 0.58 | -0.79 | 0.00 | -0.20 | 11/14/2025 3:59:52 PM EST | |||
| 400.00 | 69.00 | 73.45 | 71.23 | 64.95 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -0.81 | 0.00 | -0.19 | 11/13/2025 | 11/14/2025 3:59:52 PM EST |
| 405.00 | 73.30 | 78.00 | 75.65 | % | 0.19 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.18 | 11/14/2025 3:59:52 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.56 | -0.83 | 0.00 | -0.17 | 11/14/2025 3:59:52 PM EST | ||||||
| 415.00 | 81.75 | 87.25 | 84.50 | % | 0.20 | 0 | 0 | 0.57 | -0.85 | 0.00 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 420.00 | 86.50 | 91.95 | 89.23 | % | 0.21 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.16 | 11/14/2025 3:59:52 PM EST | |||
| 425.00 | 90.30 | 96.80 | 93.55 | % | 0.22 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.15 | 11/14/2025 3:59:52 PM EST | |||
| 430.00 | 95.10 | 103.55 | 99.33 | % | 0.23 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 435.00 | 101.00 | 107.30 | 104.15 | % | 0.24 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.14 | 11/14/2025 3:59:52 PM EST | |||
| 440.00 | 105.85 | 111.20 | 108.53 | % | 0.25 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.13 | 11/14/2025 3:59:52 PM EST | |||
| 445.00 | % | 0.00 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.65 | -0.91 | 0.00 | -0.12 | 11/14/2025 3:59:52 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.11 | 11/14/2025 3:59:52 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.09 | 11/14/2025 3:59:52 PM EST | ||||||
| 475.00 | % | 0.00 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.08 | 11/14/2025 3:59:52 PM EST | ||||||
| 480.00 | 144.45 | 153.00 | 148.73 | % | 0.31 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 485.00 | 149.45 | 158.00 | 153.73 | % | 0.32 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 490.00 | 154.40 | 163.00 | 158.70 | % | 0.32 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST | |||
| 495.00 | 159.40 | 168.00 | 163.70 | % | 0.33 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.06 | 11/14/2025 3:59:52 PM EST |