Options Chain for ADOBE INC COM (ADBE) - $280.78 as of 9/3/2026 7:32:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 73.90 | 81.60 | 77.75 | % | 0.37 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.08 | 9/3/2026 3:59:56 PM EST | |||
| 215.00 | 70.40 | 76.30 | 73.35 | % | 0.34 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 65.50 | 71.90 | 68.70 | % | 0.31 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.11 | 9/3/2026 3:59:56 PM EST | |||
| 225.00 | 60.05 | 68.05 | 64.05 | % | 0.28 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.12 | 9/3/2026 3:59:56 PM EST | |||
| 230.00 | 57.35 | 63.80 | 60.58 | % | 0.26 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.13 | 9/3/2026 3:59:56 PM EST | |||
| 235.00 | 53.15 | 59.10 | 56.13 | % | 0.24 | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 240.00 | 47.10 | 55.30 | 51.20 | 51.30 | % | 0.21 | 1 | 0 | 0.63 | 0.86 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 44.60 | 48.40 | 46.50 | % | 0.19 | 0 | 0 | 0.42 | 0.84 | 0.00 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 250.00 | 40.75 | 45.55 | 43.15 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.18 | 9/3/2026 3:59:56 PM EST | |||
| 255.00 | 35.45 | 43.60 | 39.53 | % | 0.16 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 260.00 | 32.30 | 39.65 | 35.98 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 265.00 | 30.50 | 36.75 | 33.63 | % | 0.13 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 270.00 | 25.40 | 33.20 | 29.30 | 34.40 | % | 0.11 | 16 | 0 | 0.46 | 0.68 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 275.00 | 24.55 | 28.90 | 26.73 | % | 0.10 | 0 | 0 | 0.47 | 0.64 | 0.01 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 280.00 | 19.85 | 27.80 | 23.83 | 24.00 | % | 0.09 | 6 | 0 | 0.47 | 0.60 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 285.00 | 20.30 | 25.25 | 22.78 | 21.85 | % | 0.08 | 3 | 0 | 0.50 | 0.56 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 290.00 | 17.60 | 22.00 | 19.80 | 19.68 | % | 0.07 | 7 | 0 | 0.49 | 0.52 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 295.00 | 13.55 | 19.75 | 16.65 | 17.28 | % | 0.06 | 7 | 0 | 0.46 | 0.48 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 300.00 | 14.00 | 18.85 | 16.43 | 15.35 | % | 0.05 | 7 | 0 | 0.51 | 0.45 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 305.00 | 8.95 | 17.15 | 13.05 | 15.87 | % | 0.04 | 3 | 0 | 0.47 | 0.41 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 310.00 | 8.75 | 14.75 | 11.75 | 11.35 | % | 0.04 | 1 | 0 | 0.48 | 0.37 | 0.01 | -0.21 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 315.00 | 6.35 | 12.15 | 9.25 | % | 0.03 | 0 | 0 | 0.45 | 0.34 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 320.00 | 5.25 | 12.70 | 8.98 | 8.60 | % | 0.03 | 2 | 0 | 0.47 | 0.31 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 325.00 | 5.50 | 11.55 | 8.53 | 7.70 | % | 0.03 | 5 | 0 | 0.49 | 0.28 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 330.00 | 5.10 | 9.80 | 7.45 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.01 | -0.17 | 9/3/2026 3:59:56 PM EST | |||
| 335.00 | 3.20 | 8.00 | 5.60 | 6.34 | % | 0.02 | 3 | 0 | 0.46 | 0.22 | 0.01 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 340.00 | 2.74 | 7.85 | 5.30 | % | 0.02 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 345.00 | 4.10 | 6.00 | 5.05 | 4.60 | % | 0.01 | 3 | 0 | 0.50 | 0.17 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 350.00 | 3.50 | 4.50 | 4.00 | 4.15 | % | 0.01 | 5 | 0 | 0.49 | 0.15 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.62 | 1.30 | 0.96 | 1.29 | % | 0.00 | 6 | 0 | 0.52 | -0.04 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 215.00 | 0.85 | 1.84 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.09 | 9/3/2026 3:59:56 PM EST | |||
| 220.00 | 0.85 | 5.85 | 3.35 | % | 0.02 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.11 | 9/3/2026 3:59:56 PM EST | |||
| 225.00 | 1.28 | 3.20 | 2.24 | 2.12 | % | 0.01 | 4 | 0 | 0.51 | -0.07 | 0.00 | -0.12 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 230.00 | 1.91 | 4.05 | 2.98 | 2.69 | % | 0.01 | 2 | 0 | 0.52 | -0.09 | 0.00 | -0.13 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 235.00 | 2.10 | 4.80 | 3.45 | 3.35 | % | 0.01 | 7 | 0 | 0.51 | -0.11 | 0.00 | -0.14 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 240.00 | 2.49 | 6.10 | 4.30 | 4.20 | % | 0.02 | 2 | 0 | 0.50 | -0.14 | 0.00 | -0.16 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 245.00 | 3.15 | 7.40 | 5.28 | 5.00 | % | 0.02 | 3 | 0 | 0.50 | -0.16 | 0.00 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 250.00 | 3.80 | 7.50 | 5.65 | 5.30 | % | 0.02 | 9 | 0 | 0.48 | -0.19 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 255.00 | 5.15 | 10.40 | 7.78 | 7.90 | % | 0.03 | 2 | 0 | 0.50 | -0.22 | 0.01 | -0.19 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 260.00 | 7.90 | 12.95 | 10.43 | 8.95 | % | 0.04 | 4 | 0 | 0.54 | -0.25 | 0.01 | -0.20 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 265.00 | 8.35 | 13.60 | 10.98 | % | 0.04 | 0 | 0 | 0.50 | -0.29 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 270.00 | 8.20 | 13.75 | 10.98 | 12.65 | % | 0.04 | 93 | 0 | 0.45 | -0.32 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 275.00 | 10.30 | 18.50 | 14.40 | 13.85 | % | 0.05 | 8 | 0 | 0.49 | -0.36 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 280.00 | 14.65 | 18.55 | 16.60 | 16.90 | % | 0.06 | 20 | 0 | 0.49 | -0.40 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 285.00 | 18.25 | 19.60 | 18.93 | 18.98 | % | 0.07 | 48 | 0 | 0.49 | -0.44 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 290.00 | 20.60 | 22.60 | 21.60 | 22.15 | % | 0.07 | 30 | 0 | 0.48 | -0.48 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 295.00 | 21.00 | 28.65 | 24.83 | 25.39 | % | 0.08 | 1 | 0 | 0.49 | -0.52 | 0.01 | -0.23 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 300.00 | 24.00 | 31.70 | 27.85 | 28.70 | % | 0.09 | 2 | 0 | 0.49 | -0.55 | 0.01 | -0.22 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 305.00 | 26.65 | 35.00 | 30.83 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.01 | -0.22 | 9/3/2026 3:59:56 PM EST | |||
| 310.00 | 32.35 | 37.05 | 34.70 | % | 0.11 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.21 | 9/3/2026 3:59:56 PM EST | |||
| 315.00 | 34.10 | 41.75 | 37.93 | % | 0.12 | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.20 | 9/3/2026 3:59:56 PM EST | |||
| 320.00 | 37.60 | 45.90 | 41.75 | % | 0.13 | 0 | 0 | 0.48 | -0.69 | 0.01 | -0.19 | 9/3/2026 3:59:56 PM EST | |||
| 325.00 | 41.55 | 49.80 | 45.68 | 46.69 | % | 0.14 | 2 | 0 | 0.48 | -0.72 | 0.01 | -0.18 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 330.00 | 45.60 | 53.85 | 49.73 | 47.70 | % | 0.15 | 1 | 0 | 0.48 | -0.75 | 0.01 | -0.17 | 9/3/2026 | 9/3/2026 3:59:56 PM EST | |
| 335.00 | 49.80 | 58.00 | 53.90 | % | 0.16 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.16 | 9/3/2026 3:59:56 PM EST | |||
| 340.00 | 55.35 | 62.30 | 58.83 | % | 0.17 | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.15 | 9/3/2026 3:59:56 PM EST | |||
| 345.00 | 58.85 | 66.65 | 62.75 | % | 0.18 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.14 | 9/3/2026 3:59:56 PM EST | |||
| 350.00 | 63.30 | 70.25 | 66.78 | % | 0.19 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.12 | 9/3/2026 3:59:56 PM EST |