Options Chain for ADOBE INC COM (ADBE) - $292.79 as of 9/1/2026 10:21:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 146.50 | 155.00 | 150.75 | % | 1.08 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 145.00 | 143.50 | 150.05 | 146.78 | % | 1.01 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 150.00 | 138.50 | 145.05 | 141.78 | % | 0.95 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 155.00 | 132.35 | 140.10 | 136.23 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 160.00 | 127.65 | 135.10 | 131.38 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 165.00 | 121.75 | 130.15 | 125.95 | % | 0.76 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 170.00 | 117.70 | 125.15 | 121.43 | % | 0.71 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 8/31/2026 4:00:00 PM EST | |||
| 175.00 | 112.70 | 120.20 | 116.45 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 8/31/2026 4:00:00 PM EST | |||
| 180.00 | 107.80 | 115.25 | 111.53 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 8/31/2026 4:00:00 PM EST | |||
| 185.00 | 103.75 | 110.25 | 107.00 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 8/31/2026 4:00:00 PM EST | |||
| 190.00 | 98.95 | 105.35 | 102.15 | % | 0.54 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 8/31/2026 4:00:00 PM EST | |||
| 195.00 | 93.00 | 100.40 | 96.70 | % | 0.50 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 8/31/2026 4:00:00 PM EST | |||
| 200.00 | 88.05 | 95.50 | 91.78 | % | 0.46 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 8/31/2026 4:00:00 PM EST | |||
| 205.00 | 83.15 | 90.60 | 86.88 | % | 0.42 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 8/31/2026 4:00:00 PM EST | |||
| 210.00 | 78.30 | 85.75 | 82.03 | % | 0.39 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 8/31/2026 4:00:00 PM EST | |||
| 215.00 | 73.50 | 80.95 | 77.23 | % | 0.36 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.06 | 8/31/2026 4:00:00 PM EST | |||
| 220.00 | 68.75 | 76.25 | 72.50 | 73.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | 0.96 | 0.00 | -0.07 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 225.00 | 64.05 | 71.55 | 67.80 | % | 0.30 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.08 | 8/31/2026 4:00:00 PM EST | |||
| 230.00 | 59.40 | 66.10 | 62.75 | % | 0.27 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.10 | 8/31/2026 4:00:00 PM EST | |||
| 235.00 | 55.00 | 62.55 | 58.78 | 60.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | 0.92 | 0.00 | -0.11 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 240.00 | 50.90 | 57.65 | 54.28 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | 0.90 | 0.00 | -0.14 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 245.00 | 47.35 | 53.05 | 50.20 | 46.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.67 | 0.88 | 0.00 | -0.15 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 250.00 | 43.15 | 49.85 | 46.50 | 48.22 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.51 | 0.85 | 0.00 | -0.17 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 255.00 | 38.80 | 46.00 | 42.40 | 43.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.52 | 0.83 | 0.01 | -0.19 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 260.00 | 34.25 | 42.00 | 38.13 | 38.62 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.51 | 0.79 | 0.01 | -0.20 | 8/27/2026 | 8/31/2026 4:00:00 PM EST |
| 265.00 | 30.65 | 38.25 | 34.45 | % | 0.13 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.22 | 8/31/2026 4:00:00 PM EST | |||
| 270.00 | 28.05 | 34.35 | 31.20 | 33.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.73 | 0.01 | -0.23 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 275.00 | 24.95 | 29.95 | 27.45 | 29.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | 0.69 | 0.01 | -0.24 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 280.00 | 22.15 | 27.15 | 24.65 | 27.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.52 | 0.65 | 0.01 | -0.25 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 285.00 | 20.10 | 24.65 | 22.38 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.51 | 0.61 | 0.01 | -0.26 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 290.00 | 17.90 | 21.20 | 19.55 | 21.45 | 0.00 | 0.00% | 0.07 | 0 | 239 | 0.51 | 0.57 | 0.01 | -0.26 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 295.00 | 15.70 | 20.20 | 17.95 | 20.00 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.50 | 0.53 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 300.00 | 13.35 | 18.10 | 15.73 | 16.32 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.51 | 0.49 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 305.00 | 11.40 | 16.00 | 13.70 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.50 | 0.45 | 0.01 | -0.26 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 310.00 | 9.10 | 13.70 | 11.40 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | 0.41 | 0.01 | -0.26 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 315.00 | 8.75 | 12.30 | 10.53 | 10.32 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | 0.37 | 0.01 | -0.25 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 320.00 | 7.35 | 10.70 | 9.03 | 8.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | 0.33 | 0.01 | -0.24 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 325.00 | 5.80 | 9.15 | 7.48 | 8.45 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.50 | 0.30 | 0.01 | -0.23 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 330.00 | 5.20 | 7.70 | 6.45 | 7.47 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.51 | 0.27 | 0.01 | -0.21 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 335.00 | 3.90 | 6.85 | 5.38 | 6.63 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.50 | 0.24 | 0.01 | -0.20 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 340.00 | 3.80 | 5.55 | 4.68 | 5.48 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.48 | 0.21 | 0.01 | -0.18 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 345.00 | 3.10 | 5.35 | 4.23 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.18 | 0.01 | -0.17 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 350.00 | 2.00 | 4.90 | 3.45 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.16 | 0.01 | -0.16 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 360.00 | 1.70 | 3.55 | 2.63 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.00 | -0.13 | 8/31/2026 4:00:00 PM EST | |||
| 370.00 | 0.84 | 2.93 | 1.89 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.10 | 8/31/2026 4:00:00 PM EST | |||
| 380.00 | 0.48 | 1.94 | 1.21 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.07 | 0.00 | -0.08 | 8/31/2026 | 8/31/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 5.70 | 2.85 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 8.55 | 4.28 | % | 0.03 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/31/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/31/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 8/31/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 8/31/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 8/31/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 8/31/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.60 | 0.80 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.04 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.51 | 0.26 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.61 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.67 | -0.01 | 0.00 | -0.04 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 210.00 | 0.12 | 0.83 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.48 | -0.02 | 0.00 | -0.05 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 215.00 | 0.28 | 1.60 | 0.94 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.50 | -0.03 | 0.00 | -0.06 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 220.00 | 0.49 | 1.40 | 0.95 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.66 | -0.04 | 0.00 | -0.07 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 225.00 | 0.58 | 1.76 | 1.17 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.08 | 8/31/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.10 | 8/31/2026 4:00:00 PM EST | |||
| 235.00 | 1.35 | 2.66 | 2.01 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.08 | 0.00 | -0.11 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 240.00 | 1.75 | 4.55 | 3.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.10 | 0.00 | -0.14 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 245.00 | 2.33 | 4.20 | 3.27 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | -0.12 | 0.00 | -0.15 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 250.00 | 2.71 | 6.50 | 4.61 | 4.16 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.44 | -0.15 | 0.00 | -0.17 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 255.00 | 3.65 | 6.00 | 4.83 | 5.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.47 | -0.17 | 0.01 | -0.19 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 260.00 | 4.90 | 8.00 | 6.45 | 5.99 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.49 | -0.21 | 0.01 | -0.20 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 265.00 | 6.35 | 9.60 | 7.98 | 8.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.51 | -0.24 | 0.01 | -0.22 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 270.00 | 8.30 | 11.35 | 9.83 | 9.18 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | -0.27 | 0.01 | -0.23 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 275.00 | 9.30 | 13.10 | 11.20 | 11.09 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.53 | -0.31 | 0.01 | -0.24 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 280.00 | 12.35 | 14.55 | 13.45 | 13.90 | +0.72 | +5.47% | 0.05 | 8 | 280 | 0.52 | -0.35 | 0.01 | -0.25 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 285.00 | 14.50 | 16.60 | 15.55 | 15.46 | +0.99 | +6.85% | 0.05 | 157 | 235 | 0.50 | -0.39 | 0.01 | -0.26 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 290.00 | 17.05 | 19.20 | 18.13 | 17.83 | +0.90 | +5.32% | 0.06 | 201 | 236 | 0.50 | -0.43 | 0.01 | -0.26 | 9/1/2026 | 8/31/2026 4:00:00 PM EST |
| 295.00 | 19.70 | 22.85 | 21.28 | 20.41 | 0.00 | 0.00% | 0.07 | 0 | 349 | 0.50 | -0.47 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 300.00 | 21.65 | 26.15 | 23.90 | 22.87 | 0.00 | 0.00% | 0.08 | 0 | 310 | 0.51 | -0.51 | 0.01 | -0.27 | 8/31/2026 | 8/31/2026 4:00:00 PM EST |
| 305.00 | 23.45 | 29.30 | 26.38 | 26.09 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | -0.55 | 0.01 | -0.26 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 310.00 | 26.80 | 32.60 | 29.70 | 29.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.59 | 0.01 | -0.26 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 315.00 | 30.20 | 36.10 | 33.15 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.25 | 8/31/2026 4:00:00 PM EST | |||
| 320.00 | 33.50 | 39.80 | 36.65 | % | 0.11 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.24 | 8/31/2026 4:00:00 PM EST | |||
| 325.00 | 37.95 | 45.10 | 41.53 | 42.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.23 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 330.00 | 41.95 | 47.70 | 44.83 | % | 0.14 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.21 | 8/31/2026 4:00:00 PM EST | |||
| 335.00 | 45.00 | 51.35 | 48.18 | 49.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.76 | 0.01 | -0.20 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 340.00 | 49.95 | 56.80 | 53.38 | 53.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | -0.79 | 0.01 | -0.18 | 8/28/2026 | 8/31/2026 4:00:00 PM EST |
| 345.00 | 54.00 | 61.55 | 57.78 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.17 | 8/31/2026 4:00:00 PM EST | |||
| 350.00 | 59.20 | 65.95 | 62.58 | % | 0.18 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.16 | 8/31/2026 4:00:00 PM EST | |||
| 360.00 | 68.35 | 73.60 | 70.98 | % | 0.20 | 0 | 0 | 0.64 | -0.88 | 0.00 | -0.13 | 8/31/2026 4:00:00 PM EST | |||
| 370.00 | 78.00 | 84.10 | 81.05 | % | 0.22 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.10 | 8/31/2026 4:00:00 PM EST | |||
| 380.00 | 87.45 | 93.65 | 90.55 | % | 0.24 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.08 | 8/31/2026 4:00:00 PM EST |