Options Chain for ADOBE INC COM (ADBE) - $328.90 as of 12/5/2025 5:11:19 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 | 123.50 | 131.20 | 127.35 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 12/5/2025 3:59:57 PM EST | |||
| 225.00 | 118.60 | 126.25 | 122.43 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | ||||||
| 255.00 | 89.45 | 97.30 | 93.38 | % | 0.37 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | |||
| 260.00 | 86.55 | 92.50 | 89.53 | % | 0.34 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | |||
| 265.00 | 81.80 | 87.75 | 84.78 | % | 0.32 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | |||
| 270.00 | 77.05 | 83.00 | 80.03 | % | 0.30 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | |||
| 275.00 | 72.35 | 78.35 | 75.35 | % | 0.27 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 280.00 | 66.65 | 73.75 | 70.20 | % | 0.25 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.11 | 12/5/2025 3:59:57 PM EST | |||
| 285.00 | 62.10 | 69.25 | 65.68 | % | 0.23 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.13 | 12/5/2025 3:59:57 PM EST | |||
| 290.00 | 58.65 | 64.80 | 61.73 | % | 0.21 | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.14 | 12/5/2025 3:59:57 PM EST | |||
| 295.00 | 52.40 | 59.85 | 56.13 | 39.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.15 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 300.00 | 48.95 | 56.20 | 52.58 | % | 0.18 | 0 | 0 | 0.40 | 0.85 | 0.00 | -0.17 | 12/5/2025 3:59:57 PM EST | |||
| 305.00 | 44.00 | 52.50 | 48.25 | % | 0.16 | 0 | 0 | 0.40 | 0.83 | 0.00 | -0.18 | 12/5/2025 3:59:57 PM EST | |||
| 310.00 | 40.05 | 48.60 | 44.33 | 43.67 | % | 0.14 | 2 | 0 | 0.39 | 0.80 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 315.00 | 37.00 | 44.80 | 40.90 | % | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.01 | -0.20 | 12/5/2025 3:59:57 PM EST | |||
| 320.00 | 36.00 | 39.50 | 37.75 | 36.32 | % | 0.12 | 2 | 0 | 0.42 | 0.74 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 325.00 | 31.00 | 37.45 | 34.23 | 24.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.71 | 0.01 | -0.22 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 330.00 | 26.85 | 34.25 | 30.55 | 29.60 | % | 0.09 | 1 | 0 | 0.40 | 0.67 | 0.01 | -0.23 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 335.00 | 23.55 | 31.55 | 27.55 | 27.65 | % | 0.08 | 4 | 0 | 0.40 | 0.64 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 340.00 | 23.40 | 28.95 | 26.18 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.01 | -0.24 | 12/5/2025 3:59:57 PM EST | |||
| 345.00 | 18.25 | 24.90 | 21.58 | 21.67 | +8.87 | +69.30% | 0.06 | 12 | 1 | 0.38 | 0.56 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 350.00 | 18.20 | 22.45 | 20.33 | 20.60 | % | 0.06 | 15 | 0 | 0.41 | 0.53 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 355.00 | 16.65 | 21.70 | 19.18 | 18.22 | % | 0.05 | 19 | 0 | 0.42 | 0.49 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 360.00 | 11.00 | 19.45 | 15.23 | 14.90 | % | 0.04 | 8 | 0 | 0.38 | 0.45 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 365.00 | 12.65 | 17.60 | 15.13 | % | 0.04 | 0 | 0 | 0.42 | 0.42 | 0.01 | -0.23 | 12/5/2025 3:59:57 PM EST | |||
| 370.00 | 9.20 | 15.95 | 12.58 | 12.15 | +5.15 | +73.58% | 0.03 | 13 | 1 | 0.38 | 0.38 | 0.01 | -0.22 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 375.00 | 6.10 | 14.35 | 10.23 | 10.70 | +5.20 | +94.55% | 0.03 | 3 | 1 | 0.37 | 0.35 | 0.01 | -0.22 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 380.00 | 8.25 | 13.10 | 10.68 | 9.47 | % | 0.03 | 6 | 0 | 0.38 | 0.31 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 385.00 | 3.95 | 11.95 | 7.95 | 8.13 | % | 0.02 | 7 | 0 | 0.37 | 0.28 | 0.01 | -0.20 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 390.00 | 6.05 | 11.10 | 8.58 | 7.05 | % | 0.02 | 3 | 0 | 0.39 | 0.26 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 395.00 | 5.55 | 9.45 | 7.50 | 6.15 | % | 0.02 | 4 | 0 | 0.43 | 0.23 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 400.00 | % | 0.00 | 0 | 0 | 0.40 | 0.20 | 0.01 | -0.16 | 12/5/2025 3:59:57 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.40 | 0.18 | 0.01 | -0.15 | 12/5/2025 3:59:57 PM EST | ||||||
| 410.00 | 0.51 | 4.40 | 2.46 | % | 0.01 | 0 | 0 | 0.33 | 0.16 | 0.00 | -0.14 | 12/5/2025 3:59:57 PM EST | |||
| 415.00 | 0.76 | 5.95 | 3.36 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.00 | -0.13 | 12/5/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 425.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | |||
| 435.00 | 0.01 | 6.00 | 3.01 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | |||
| 440.00 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 475.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | |||
| 480.00 | 0.00 | 4.65 | 2.33 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 12/5/2025 3:59:57 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 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 12/5/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | ||||||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | |||
| 260.00 | 0.01 | 5.10 | 2.56 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.03 | 0.00 | -0.07 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | |||
| 275.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 280.00 | 0.01 | 4.55 | 2.28 | 2.15 | % | 0.01 | 2 | 0 | 0.38 | -0.07 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 285.00 | 0.01 | 6.70 | 3.36 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.13 | 12/5/2025 3:59:57 PM EST | |||
| 290.00 | 0.01 | 6.55 | 3.28 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.14 | 12/5/2025 3:59:57 PM EST | |||
| 295.00 | 0.06 | 7.85 | 3.96 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.00 | -0.15 | 12/5/2025 3:59:57 PM EST | |||
| 300.00 | 2.36 | 6.95 | 4.66 | 6.25 | -2.73 | -30.41% | 0.02 | 5 | 5 | 0.42 | -0.15 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 305.00 | 3.05 | 8.35 | 5.70 | 6.00 | % | 0.02 | 1 | 0 | 0.43 | -0.17 | 0.00 | -0.18 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 310.00 | 5.30 | 10.50 | 7.90 | % | 0.03 | 0 | 0 | 0.46 | -0.20 | 0.01 | -0.19 | 12/5/2025 3:59:57 PM EST | |||
| 315.00 | 3.10 | 11.65 | 7.38 | % | 0.02 | 0 | 0 | 0.41 | -0.23 | 0.01 | -0.20 | 12/5/2025 3:59:57 PM EST | |||
| 320.00 | 6.65 | 12.95 | 9.80 | 8.86 | % | 0.03 | 2 | 0 | 0.43 | -0.26 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 325.00 | 9.60 | 12.00 | 10.80 | 10.10 | -7.78 | -43.52% | 0.03 | 2 | 5 | 0.42 | -0.29 | 0.01 | -0.22 | 12/5/2025 | 12/5/2025 3:59:57 PM EST |
| 330.00 | 8.30 | 16.50 | 12.40 | % | 0.04 | 0 | 0 | 0.41 | -0.33 | 0.01 | -0.23 | 12/5/2025 3:59:57 PM EST | |||
| 335.00 | 10.50 | 18.75 | 14.63 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.01 | -0.24 | 12/5/2025 3:59:57 PM EST | |||
| 340.00 | 12.80 | 21.00 | 16.90 | 16.00 | % | 0.05 | 2 | 0 | 0.42 | -0.40 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 345.00 | 15.40 | 22.25 | 18.83 | 18.80 | % | 0.05 | 1 | 0 | 0.41 | -0.44 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 350.00 | 17.70 | 25.80 | 21.75 | % | 0.06 | 0 | 0 | 0.42 | -0.47 | 0.01 | -0.24 | 12/5/2025 3:59:57 PM EST | |||
| 355.00 | 20.10 | 28.20 | 24.15 | % | 0.07 | 0 | 0 | 0.41 | -0.51 | 0.01 | -0.24 | 12/5/2025 3:59:57 PM EST | |||
| 360.00 | 23.20 | 29.55 | 26.38 | 26.34 | % | 0.07 | 1 | 0 | 0.40 | -0.55 | 0.01 | -0.24 | 12/5/2025 | 12/5/2025 3:59:57 PM EST | |
| 365.00 | 26.05 | 34.60 | 30.33 | % | 0.08 | 0 | 0 | 0.41 | -0.58 | 0.01 | -0.23 | 12/5/2025 3:59:57 PM EST | |||
| 370.00 | 29.85 | 37.35 | 33.60 | % | 0.09 | 0 | 0 | 0.41 | -0.62 | 0.01 | -0.22 | 12/5/2025 3:59:57 PM EST | |||
| 375.00 | 33.10 | 40.95 | 37.03 | % | 0.10 | 0 | 0 | 0.42 | -0.65 | 0.01 | -0.22 | 12/5/2025 3:59:57 PM EST | |||
| 380.00 | 37.35 | 44.55 | 40.95 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.21 | 12/5/2025 3:59:57 PM EST | |||
| 385.00 | 42.70 | 49.30 | 46.00 | 62.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.72 | 0.01 | -0.20 | 12/4/2025 | 12/5/2025 3:59:57 PM EST |
| 390.00 | 45.35 | 53.35 | 49.35 | % | 0.13 | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.18 | 12/5/2025 3:59:57 PM EST | |||
| 395.00 | 49.60 | 55.25 | 52.43 | % | 0.13 | 0 | 0 | 0.40 | -0.77 | 0.01 | -0.17 | 12/5/2025 3:59:57 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.16 | 12/5/2025 3:59:57 PM EST | ||||||
| 405.00 | 58.20 | 64.00 | 61.10 | % | 0.15 | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.15 | 12/5/2025 3:59:57 PM EST | |||
| 410.00 | 62.90 | 68.45 | 65.68 | % | 0.16 | 0 | 0 | 0.51 | -0.84 | 0.00 | -0.14 | 12/5/2025 3:59:57 PM EST | |||
| 415.00 | 67.45 | 72.95 | 70.20 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.13 | 12/5/2025 3:59:57 PM EST | |||
| 420.00 | 72.95 | 77.55 | 75.25 | % | 0.18 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 425.00 | 77.65 | 82.20 | 79.93 | % | 0.19 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.10 | 12/5/2025 3:59:57 PM EST | |||
| 430.00 | 82.40 | 86.90 | 84.65 | % | 0.20 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | |||
| 435.00 | % | 0.00 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.08 | 12/5/2025 3:59:57 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.07 | 12/5/2025 3:59:57 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.05 | 12/5/2025 3:59:57 PM EST | ||||||
| 455.00 | % | 0.00 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.04 | 12/5/2025 3:59:57 PM EST | ||||||
| 465.00 | % | 0.00 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | ||||||
| 470.00 | 120.00 | 127.80 | 123.90 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | |||
| 475.00 | 125.30 | 133.00 | 129.15 | % | 0.27 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 12/5/2025 3:59:57 PM EST | |||
| 480.00 | 130.30 | 137.95 | 134.13 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 12/5/2025 3:59:57 PM EST |