Options Chain for ADOBE INC COM (ADBE) - $258.75 as of 8/13/2026 3:23:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 81.25 | 87.15 | 84.20 | % | 0.46 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 8/13/2026 1:58:50 PM EST | |||
| 190.00 | 76.45 | 82.30 | 79.38 | % | 0.42 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.07 | 8/13/2026 1:58:50 PM EST | |||
| 195.00 | 71.70 | 77.90 | 74.80 | % | 0.38 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.08 | 8/13/2026 1:58:50 PM EST | |||
| 200.00 | 67.05 | 73.10 | 70.08 | % | 0.35 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.09 | 8/13/2026 1:58:50 PM EST | |||
| 205.00 | 62.40 | 68.70 | 65.55 | % | 0.32 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.10 | 8/13/2026 1:58:50 PM EST | |||
| 210.00 | 57.90 | 64.15 | 61.03 | % | 0.29 | 0 | 0 | 0.59 | 0.89 | 0.00 | -0.12 | 8/13/2026 1:58:50 PM EST | |||
| 215.00 | 53.50 | 59.50 | 56.50 | 50.10 | % | 0.26 | 10 | 0 | 0.52 | 0.86 | 0.00 | -0.13 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 220.00 | 49.25 | 55.30 | 52.28 | 43.30 | % | 0.24 | 34 | 0 | 0.50 | 0.83 | 0.01 | -0.14 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 225.00 | 45.15 | 51.10 | 48.13 | % | 0.21 | 0 | 0 | 0.49 | 0.80 | 0.01 | -0.15 | 8/13/2026 1:58:50 PM EST | |||
| 230.00 | 41.15 | 46.70 | 43.93 | 39.80 | % | 0.19 | 22 | 0 | 0.49 | 0.77 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 235.00 | 37.35 | 43.85 | 40.60 | 36.20 | % | 0.17 | 20 | 0 | 0.51 | 0.73 | 0.01 | -0.18 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 240.00 | 33.75 | 40.00 | 36.88 | 28.60 | % | 0.15 | 2 | 0 | 0.50 | 0.69 | 0.01 | -0.18 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 245.00 | 30.30 | 37.05 | 33.68 | % | 0.14 | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.19 | 8/13/2026 1:58:50 PM EST | |||
| 250.00 | 26.90 | 33.60 | 30.25 | % | 0.12 | 0 | 0 | 0.50 | 0.61 | 0.01 | -0.20 | 8/13/2026 1:58:50 PM EST | |||
| 255.00 | 24.80 | 30.85 | 27.83 | % | 0.11 | 0 | 0 | 0.50 | 0.57 | 0.01 | -0.20 | 8/13/2026 1:58:50 PM EST | |||
| 260.00 | 21.45 | 27.65 | 24.55 | 17.82 | % | 0.09 | 2 | 0 | 0.50 | 0.53 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 265.00 | 18.75 | 24.90 | 21.83 | 20.19 | % | 0.08 | 1 | 0 | 0.50 | 0.48 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 270.00 | 16.30 | 21.80 | 19.05 | 13.90 | % | 0.07 | 61 | 0 | 0.50 | 0.44 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 275.00 | 14.10 | 21.30 | 17.70 | % | 0.06 | 0 | 0 | 0.50 | 0.40 | 0.01 | -0.19 | 8/13/2026 1:58:50 PM EST | |||
| 280.00 | 12.00 | 18.00 | 15.00 | % | 0.05 | 0 | 0 | 0.50 | 0.37 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 285.00 | 10.10 | 16.40 | 13.25 | % | 0.05 | 0 | 0 | 0.51 | 0.33 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 290.00 | 8.45 | 14.80 | 11.63 | 10.62 | % | 0.04 | 5 | 0 | 0.50 | 0.30 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 295.00 | 6.85 | 13.50 | 10.18 | 7.00 | % | 0.03 | 2 | 0 | 0.51 | 0.26 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 300.00 | 5.55 | 12.75 | 9.15 | % | 0.03 | 0 | 0 | 0.49 | 0.24 | 0.01 | -0.15 | 8/13/2026 1:58:50 PM EST | |||
| 305.00 | 4.35 | 11.55 | 7.95 | % | 0.03 | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.14 | 8/13/2026 1:58:50 PM EST | |||
| 310.00 | 3.30 | 10.00 | 6.65 | 4.30 | % | 0.02 | 10 | 0 | 0.49 | 0.19 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 315.00 | 2.40 | 10.00 | 6.20 | 3.70 | % | 0.02 | 12 | 0 | 0.51 | 0.16 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 320.00 | 1.58 | 8.85 | 5.22 | 3.20 | % | 0.02 | 12 | 0 | 0.53 | 0.14 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 325.00 | 1.61 | 8.85 | 5.23 | % | 0.02 | 0 | 0 | 0.54 | 0.13 | 0.00 | -0.10 | 8/13/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 0.52 | -0.03 | 0.00 | -0.06 | 8/13/2026 1:58:50 PM EST | |||
| 190.00 | 0.05 | 1.66 | 0.86 | % | 0.00 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.07 | 8/13/2026 1:58:50 PM EST | |||
| 195.00 | 0.56 | 5.20 | 2.88 | 1.17 | % | 0.01 | 822 | 0 | 0.52 | -0.06 | 0.00 | -0.08 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 200.00 | 0.70 | 2.19 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.09 | 8/13/2026 1:58:50 PM EST | |||
| 205.00 | 1.07 | 5.85 | 3.46 | 2.50 | % | 0.02 | 1 | 0 | 0.51 | -0.09 | 0.00 | -0.10 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 210.00 | 1.20 | 6.30 | 3.75 | 2.55 | % | 0.02 | 10 | 0 | 0.51 | -0.11 | 0.00 | -0.12 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 215.00 | 0.00 | 6.85 | 3.43 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.00 | -0.13 | 8/13/2026 1:58:50 PM EST | |||
| 220.00 | 2.29 | 7.60 | 4.95 | % | 0.02 | 0 | 0 | 0.51 | -0.17 | 0.01 | -0.14 | 8/13/2026 1:58:50 PM EST | |||
| 225.00 | 0.39 | 8.40 | 4.40 | % | 0.02 | 0 | 0 | 0.51 | -0.20 | 0.01 | -0.15 | 8/13/2026 1:58:50 PM EST | |||
| 230.00 | 2.50 | 9.45 | 5.98 | 7.00 | % | 0.03 | 1 | 0 | 0.50 | -0.23 | 0.01 | -0.17 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 235.00 | 2.95 | 10.60 | 6.78 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 240.00 | 4.50 | 12.00 | 8.25 | % | 0.03 | 0 | 0 | 0.50 | -0.31 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 245.00 | 6.20 | 13.55 | 9.88 | % | 0.04 | 0 | 0 | 0.50 | -0.35 | 0.01 | -0.19 | 8/13/2026 1:58:50 PM EST | |||
| 250.00 | 8.00 | 15.35 | 11.68 | % | 0.05 | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.20 | 8/13/2026 1:58:50 PM EST | |||
| 255.00 | 10.55 | 15.60 | 13.08 | 13.90 | % | 0.05 | 2 | 0 | 0.51 | -0.43 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 260.00 | 13.15 | 19.50 | 16.33 | 18.04 | % | 0.06 | 484 | 0 | 0.50 | -0.47 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 265.00 | 14.65 | 21.80 | 18.23 | 18.20 | % | 0.07 | 1 | 0 | 0.49 | -0.52 | 0.01 | -0.20 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 270.00 | 17.10 | 24.45 | 20.78 | % | 0.08 | 0 | 0 | 0.50 | -0.56 | 0.01 | -0.19 | 8/13/2026 1:58:50 PM EST | |||
| 275.00 | 19.95 | 27.20 | 23.58 | 28.75 | % | 0.09 | 24 | 0 | 0.50 | -0.60 | 0.01 | -0.19 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 280.00 | 23.00 | 30.15 | 26.58 | % | 0.09 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 285.00 | 26.05 | 33.25 | 29.65 | % | 0.10 | 0 | 0 | 0.50 | -0.67 | 0.01 | -0.18 | 8/13/2026 1:58:50 PM EST | |||
| 290.00 | 29.45 | 36.90 | 33.18 | % | 0.11 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.17 | 8/13/2026 1:58:50 PM EST | |||
| 295.00 | 33.05 | 40.30 | 36.68 | 43.20 | % | 0.12 | 2 | 0 | 0.49 | -0.74 | 0.01 | -0.16 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 300.00 | 36.80 | 43.95 | 40.38 | % | 0.13 | 0 | 0 | 0.47 | -0.76 | 0.01 | -0.15 | 8/13/2026 1:58:50 PM EST | |||
| 305.00 | 40.70 | 47.75 | 44.23 | % | 0.15 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.14 | 8/13/2026 1:58:50 PM EST | |||
| 310.00 | 44.75 | 51.75 | 48.25 | % | 0.16 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.13 | 8/13/2026 1:58:50 PM EST | |||
| 315.00 | 48.95 | 55.60 | 52.28 | 58.75 | % | 0.17 | 42 | 0 | 0.48 | -0.84 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 320.00 | 53.95 | 59.75 | 56.85 | 62.15 | % | 0.18 | 24 | 0 | 0.48 | -0.86 | 0.00 | -0.11 | 8/13/2026 | 8/13/2026 1:58:50 PM EST | |
| 325.00 | 58.00 | 64.05 | 61.03 | % | 0.19 | 0 | 0 | 0.64 | -0.87 | 0.00 | -0.10 | 8/13/2026 1:58:50 PM EST |