Options Chain for ADOBE INC COM (ADBE) - $356.70 as of 8/29/2025 8:11:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 70.75 | 78.25 | 74.50 | % | 0.26 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.11 | 8/29/2025 4:00:03 PM EST | |||
| 290.00 | 66.25 | 74.15 | 70.20 | % | 0.24 | 0 | 0 | 0.66 | 0.92 | 0.00 | -0.13 | 8/29/2025 4:00:03 PM EST | |||
| 295.00 | 63.90 | 67.00 | 65.45 | % | 0.22 | 0 | 0 | 0.41 | 0.91 | 0.00 | -0.15 | 8/29/2025 4:00:03 PM EST | |||
| 300.00 | 59.35 | 62.95 | 61.15 | % | 0.20 | 0 | 0 | 0.42 | 0.89 | 0.00 | -0.16 | 8/29/2025 4:00:03 PM EST | |||
| 305.00 | 55.10 | 58.80 | 56.95 | % | 0.19 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.18 | 8/29/2025 4:00:03 PM EST | |||
| 310.00 | 51.15 | 54.45 | 52.80 | % | 0.17 | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.20 | 8/29/2025 4:00:03 PM EST | |||
| 315.00 | 47.30 | 50.35 | 48.83 | % | 0.16 | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.21 | 8/29/2025 4:00:03 PM EST | |||
| 320.00 | 43.55 | 46.85 | 45.20 | % | 0.14 | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.23 | 8/29/2025 4:00:03 PM EST | |||
| 325.00 | 39.85 | 43.00 | 41.43 | % | 0.13 | 0 | 0 | 0.45 | 0.76 | 0.01 | -0.24 | 8/29/2025 4:00:03 PM EST | |||
| 330.00 | 36.95 | 40.25 | 38.60 | % | 0.12 | 0 | 0 | 0.45 | 0.73 | 0.01 | -0.25 | 8/29/2025 4:00:03 PM EST | |||
| 335.00 | 32.15 | 38.05 | 35.10 | % | 0.10 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.26 | 8/29/2025 4:00:03 PM EST | |||
| 340.00 | 30.85 | 32.70 | 31.78 | % | 0.09 | 0 | 0 | 0.45 | 0.66 | 0.01 | -0.27 | 8/29/2025 4:00:03 PM EST | |||
| 345.00 | 28.10 | 30.15 | 29.13 | % | 0.08 | 0 | 0 | 0.46 | 0.63 | 0.01 | -0.27 | 8/29/2025 4:00:03 PM EST | |||
| 350.00 | 24.10 | 27.60 | 25.85 | % | 0.07 | 0 | 0 | 0.43 | 0.59 | 0.01 | -0.28 | 8/29/2025 4:00:03 PM EST | |||
| 355.00 | 22.65 | 24.65 | 23.65 | 22.98 | +2.58 | +12.65% | 0.07 | 4 | 22 | 0.46 | 0.55 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 360.00 | 20.15 | 22.50 | 21.33 | 19.48 | +0.83 | +4.45% | 0.06 | 1 | 2 | 0.46 | 0.52 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 365.00 | 17.60 | 20.35 | 18.98 | 17.27 | % | 0.05 | 1 | 0 | 0.44 | 0.48 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 370.00 | 15.90 | 17.00 | 16.45 | % | 0.04 | 0 | 0 | 0.44 | 0.44 | 0.01 | -0.27 | 8/29/2025 4:00:03 PM EST | |||
| 375.00 | 14.15 | 14.95 | 14.55 | % | 0.04 | 0 | 0 | 0.44 | 0.41 | 0.01 | -0.26 | 8/29/2025 4:00:03 PM EST | |||
| 380.00 | 12.30 | 16.10 | 14.20 | 12.44 | % | 0.04 | 1 | 0 | 0.44 | 0.37 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 385.00 | 10.90 | 12.00 | 11.45 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.01 | -0.24 | 8/29/2025 4:00:03 PM EST | |||
| 390.00 | 8.95 | 10.40 | 9.68 | 9.87 | % | 0.02 | 1 | 0 | 0.44 | 0.30 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 395.00 | 7.80 | 9.20 | 8.50 | 8.42 | % | 0.02 | 3 | 0 | 0.44 | 0.27 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 400.00 | 6.70 | 8.50 | 7.60 | 6.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.24 | 0.01 | -0.20 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 405.00 | 2.85 | 7.85 | 5.35 | 6.33 | +0.57 | +9.90% | 0.01 | 1 | 1 | 0.40 | 0.21 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 410.00 | 4.80 | 6.75 | 5.78 | 5.63 | % | 0.01 | 3 | 0 | 0.44 | 0.18 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 415.00 | 1.27 | 5.80 | 3.54 | 3.25 | -1.26 | -27.94% | 0.01 | 4 | 1 | 0.38 | 0.15 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 420.00 | 2.47 | 5.25 | 3.86 | 4.40 | % | 0.01 | 4 | 0 | 0.43 | 0.13 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 425.00 | 1.58 | 5.30 | 3.44 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.11 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.11 | 8/29/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.82 | 1.41 | 2.52 | -0.08 | -3.08% | 0.00 | 10 | 1 | 0.51 | -0.08 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 295.00 | 1.79 | 3.25 | 2.52 | 3.10 | % | 0.01 | 4 | 0 | 0.46 | -0.09 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 300.00 | 1.82 | 5.05 | 3.44 | 3.60 | -0.25 | -6.50% | 0.01 | 20 | 1 | 0.45 | -0.11 | 0.00 | -0.16 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 305.00 | 0.81 | 4.65 | 2.73 | 4.45 | % | 0.01 | 6 | 0 | 0.39 | -0.13 | 0.00 | -0.18 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 310.00 | 1.66 | 5.90 | 3.78 | 5.59 | +0.09 | +1.64% | 0.01 | 2 | 2 | 0.41 | -0.16 | 0.00 | -0.20 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 315.00 | 5.55 | 7.00 | 6.28 | 6.13 | -0.56 | -8.38% | 0.02 | 7 | 2 | 0.47 | -0.18 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 320.00 | 6.70 | 7.65 | 7.18 | 7.53 | -0.72 | -8.73% | 0.02 | 1 | 3 | 0.46 | -0.21 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 325.00 | 8.15 | 8.75 | 8.45 | 8.25 | -0.75 | -8.34% | 0.03 | 2 | 10 | 0.46 | -0.24 | 0.01 | -0.24 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 330.00 | 9.30 | 10.70 | 10.00 | 10.27 | % | 0.03 | 5 | 0 | 0.46 | -0.27 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 335.00 | 10.85 | 12.00 | 11.43 | 11.75 | % | 0.03 | 2 | 0 | 0.45 | -0.30 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 340.00 | 13.10 | 13.80 | 13.45 | 14.62 | % | 0.04 | 1 | 0 | 0.45 | -0.34 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 345.00 | 15.10 | 15.80 | 15.45 | 15.25 | % | 0.04 | 2 | 0 | 0.45 | -0.37 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 350.00 | 17.35 | 18.00 | 17.68 | 17.95 | -0.45 | -2.45% | 0.05 | 1 | 3 | 0.45 | -0.41 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 355.00 | 19.50 | 21.10 | 20.30 | 20.55 | -1.95 | -8.67% | 0.06 | 2 | 12 | 0.45 | -0.45 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 360.00 | 21.85 | 23.15 | 22.50 | % | 0.06 | 0 | 0 | 0.45 | -0.48 | 0.01 | -0.28 | 8/29/2025 4:00:03 PM EST | |||
| 365.00 | 23.70 | 26.00 | 24.85 | 24.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.52 | 0.01 | -0.27 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 370.00 | 27.45 | 29.45 | 28.45 | % | 0.08 | 0 | 0 | 0.45 | -0.56 | 0.01 | -0.27 | 8/29/2025 4:00:03 PM EST | |||
| 375.00 | 31.10 | 32.10 | 31.60 | % | 0.08 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.26 | 8/29/2025 4:00:03 PM EST | |||
| 380.00 | 34.25 | 36.15 | 35.20 | 35.02 | % | 0.09 | 1 | 0 | 0.45 | -0.63 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 385.00 | 37.00 | 38.90 | 37.95 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.01 | -0.24 | 8/29/2025 4:00:03 PM EST | |||
| 390.00 | 41.00 | 43.95 | 42.48 | 44.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.70 | 0.01 | -0.22 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 395.00 | 44.80 | 46.70 | 45.75 | % | 0.12 | 0 | 0 | 0.44 | -0.73 | 0.01 | -0.21 | 8/29/2025 4:00:03 PM EST | |||
| 400.00 | 48.50 | 51.85 | 50.18 | % | 0.13 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.20 | 8/29/2025 4:00:03 PM EST | |||
| 405.00 | 49.60 | 55.15 | 52.38 | % | 0.13 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.18 | 8/29/2025 4:00:03 PM EST | |||
| 410.00 | 56.70 | 60.50 | 58.60 | % | 0.14 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.16 | 8/29/2025 4:00:03 PM EST | |||
| 415.00 | 58.90 | 64.60 | 61.75 | % | 0.15 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.14 | 8/29/2025 4:00:03 PM EST | |||
| 420.00 | 65.35 | 68.65 | 67.00 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.13 | 8/29/2025 4:00:03 PM EST | |||
| 425.00 | 69.50 | 73.55 | 71.53 | % | 0.17 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.11 | 8/29/2025 4:00:03 PM EST |