Options Chain for ADOBE INC COM (ADBE) - $239.85 as of 10/15/2026 7:03:24 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
140.00 109.05 117.45 113.25 % 0.81 0 0 2.80 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
145.00 104.10 112.45 108.28 % 0.75 0 0 2.67 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
150.00 99.10 107.30 103.20 88.75 0.00 0.00% 0.69 0 1 2.52 1.00 0.00 0.00 10/5/2026 10/14/2026 3:59:59 PM EST
155.00 94.10 102.25 98.18 % 0.63 0 0 2.38 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
160.00 89.10 97.25 93.18 % 0.58 0 0 2.24 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
165.00 84.10 92.25 88.18 % 0.53 0 0 2.12 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
170.00 79.10 87.25 83.18 % 0.49 0 0 1.99 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
175.00 74.10 82.30 78.20 % 0.45 0 0 1.83 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
180.00 69.15 75.75 72.45 58.78 0.00 0.00% 0.40 0 1 1.74 1.00 0.00 0.00 9/24/2026 10/14/2026 3:59:59 PM EST
185.00 64.15 70.55 67.35 % 0.36 0 0 1.59 1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
190.00 59.15 64.80 61.98 48.15 0.00 0.00% 0.33 0 14 1.49 1.00 0.00 -0.01 10/14/2026 10/14/2026 3:59:59 PM EST
195.00 54.20 59.70 56.95 % 0.29 0 0 1.40 1.00 0.00 -0.03 10/14/2026 3:59:59 PM EST
197.50 51.70 57.25 54.48 % 0.28 0 0 1.34 0.99 0.00 -0.03 10/14/2026 3:59:59 PM EST
200.00 49.20 55.75 52.48 39.73 0.00 0.00% 0.26 0 1 1.29 0.99 0.00 -0.06 9/30/2026 10/14/2026 3:59:59 PM EST
202.50 46.70 52.70 49.70 % 0.25 0 0 1.18 0.99 0.00 -0.06 10/14/2026 3:59:59 PM EST
205.00 44.20 49.85 47.03 38.08 0.00 0.00% 0.23 0 5 1.17 0.98 0.00 -0.09 10/9/2026 10/14/2026 3:59:59 PM EST
207.50 41.75 47.70 44.73 % 0.22 0 0 1.05 0.97 0.00 -0.09 10/14/2026 3:59:59 PM EST
210.00 40.25 44.35 42.30 41.62 % 0.20 12 0 1.07 0.96 0.00 -0.13 10/15/2026 10/14/2026 3:59:59 PM EST
212.50 36.90 42.35 39.63 % 0.19 0 0 1.02 0.95 0.01 -0.14 10/14/2026 3:59:59 PM EST
215.00 34.30 40.15 37.23 24.53 0.00 0.00% 0.17 0 7 0.97 0.93 0.01 -0.17 10/5/2026 10/14/2026 3:59:59 PM EST
217.50 31.85 37.65 34.75 22.68 0.00 0.00% 0.16 0 1 0.93 0.91 0.01 -0.20 10/5/2026 10/14/2026 3:59:59 PM EST
220.00 29.40 35.05 32.23 25.55 +3.55 +16.14% 0.15 1 6 0.85 0.89 0.01 -0.22 10/15/2026 10/14/2026 3:59:59 PM EST
222.50 27.00 32.75 29.88 16.30 0.00 0.00% 0.13 0 5 0.71 0.86 0.01 -0.26 10/8/2026 10/14/2026 3:59:59 PM EST
225.00 24.50 30.30 27.40 27.00 +9.85 +57.44% 0.12 2 38 0.76 0.83 0.01 -0.28 10/15/2026 10/14/2026 3:59:59 PM EST
227.50 22.20 27.65 24.93 13.30 0.00 0.00% 0.11 0 9 0.76 0.80 0.02 -0.30 10/12/2026 10/14/2026 3:59:59 PM EST
230.00 19.80 25.15 22.48 20.76 +9.97 +92.40% 0.10 7 39 0.41 0.75 0.02 -0.33 10/15/2026 10/14/2026 3:59:59 PM EST
232.50 17.65 23.05 20.35 6.90 0.00 0.00% 0.09 0 16 0.38 0.71 0.02 -0.34 10/7/2026 10/14/2026 3:59:59 PM EST
235.00 16.40 20.70 18.55 17.31 +8.71 +101.28% 0.08 15 88 0.40 0.66 0.02 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
237.50 15.35 18.00 16.68 16.00 +6.74 +72.79% 0.07 9 64 0.43 0.60 0.02 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
240.00 13.60 16.30 14.95 13.89 +6.94 +99.86% 0.06 25 170 0.42 0.54 0.03 -0.37 10/15/2026 10/14/2026 3:59:59 PM EST
242.50 11.75 14.55 13.15 12.00 +7.10 +144.90% 0.05 48 42 0.40 0.47 0.03 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
245.00 10.10 12.45 11.28 11.00 +7.10 +182.06% 0.05 28 182 0.42 0.41 0.03 -0.34 10/15/2026 10/14/2026 3:59:59 PM EST
247.50 8.60 10.70 9.65 9.85 +6.30 +177.47% 0.04 4 88 0.41 0.35 0.02 -0.32 10/15/2026 10/14/2026 3:59:59 PM EST
250.00 8.40 9.00 8.70 7.34 +4.44 +153.11% 0.03 111 456 0.42 0.29 0.02 -0.30 10/15/2026 10/14/2026 3:59:59 PM EST
252.50 6.35 7.85 7.10 6.74 +4.54 +206.37% 0.03 29 71 0.41 0.24 0.02 -0.27 10/15/2026 10/14/2026 3:59:59 PM EST
255.00 5.70 6.40 6.05 5.61 +3.86 +220.58% 0.02 99 206 0.40 0.20 0.02 -0.24 10/15/2026 10/14/2026 3:59:59 PM EST
257.50 4.25 5.00 4.63 4.07 +2.72 +201.49% 0.02 255 328 0.42 0.16 0.02 -0.21 10/15/2026 10/14/2026 3:59:59 PM EST
260.00 3.30 4.90 4.10 3.95 +2.90 +276.19% 0.02 68 272 0.41 0.13 0.01 -0.18 10/15/2026 10/14/2026 3:59:59 PM EST
262.50 2.41 3.40 2.91 3.00 +2.19 +270.37% 0.01 263 264 0.41 0.10 0.01 -0.16 10/15/2026 10/14/2026 3:59:59 PM EST
265.00 2.33 2.76 2.55 2.56 +2.08 +433.34% 0.01 95 633 0.42 0.08 0.01 -0.13 10/15/2026 10/14/2026 3:59:59 PM EST
267.50 0.50 2.17 1.34 1.90 +1.59 +512.91% 0.01 8 15 0.42 0.06 0.01 -0.11 10/15/2026 10/14/2026 3:59:59 PM EST
270.00 1.18 1.74 1.46 1.51 +1.22 +420.69% 0.01 30 564 0.48 0.05 0.01 -0.09 10/15/2026 10/14/2026 3:59:59 PM EST
275.00 0.71 1.04 0.88 1.00 +0.79 +376.19% 0.00 13 247 0.62 0.02 0.00 -0.05 10/15/2026 10/14/2026 3:59:59 PM EST
280.00 0.42 0.64 0.53 0.57 +0.49 +612.50% 0.00 78 297 0.43 0.02 0.00 -0.05 10/15/2026 10/14/2026 3:59:59 PM EST
285.00 0.20 1.29 0.75 0.29 +0.01 +3.58% 0.00 2 72 0.57 0.01 0.00 -0.02 10/15/2026 10/14/2026 3:59:59 PM EST
290.00 0.01 1.83 0.92 0.01 0.00 0.00% 0.00 0 70 0.69 0.00 0.00 -0.01 10/14/2026 10/14/2026 3:59:59 PM EST
295.00 0.00 0.65 0.33 0.01 0.00 0.00% 0.00 0 52 0.84 0.00 0.00 0.00 10/14/2026 10/14/2026 3:59:59 PM EST
300.00 0.01 0.12 0.07 0.10 +0.09 +900.00% 0.00 1 229 0.48 0.00 0.00 0.00 10/15/2026 10/14/2026 3:59:59 PM EST
305.00 0.00 4.30 2.15 0.14 +0.13 +1,300.00% 0.01 1 33 0.51 0.00 0.00 0.00 10/15/2026 10/14/2026 3:59:59 PM EST
310.00 0.00 0.28 0.14 0.41 0.00 0.00% 0.00 0 34 1.01 0.00 0.00 0.00 10/8/2026 10/14/2026 3:59:59 PM EST
315.00 0.00 4.30 2.15 0.14 +0.05 +55.56% 0.01 1 26 1.52 0.00 0.00 0.00 10/15/2026 10/14/2026 3:59:59 PM EST
320.00 0.00 1.00 0.50 0.10 0.00 0.00% 0.00 0 49 0.61 0.00 0.00 0.00 10/8/2026 10/14/2026 3:59:59 PM EST
325.00 0.00 4.30 2.15 0.32 0.00 0.00% 0.01 0 20 1.64 0.00 0.00 0.00 9/21/2026 10/14/2026 3:59:59 PM EST
330.00 0.00 2.00 1.00 0.04 0.00 0.00% 0.00 0 56 1.46 0.00 0.00 0.00 10/13/2026 10/14/2026 3:59:59 PM EST
335.00 0.00 4.30 2.15 0.11 0.00 0.00% 0.01 0 3 1.75 0.00 0.00 0.00 9/22/2026 10/14/2026 3:59:59 PM EST
340.00 0.00 0.04 0.02 0.05 0.00 0.00% 0.00 0 84 0.82 0.00 0.00 0.00 10/7/2026 10/14/2026 3:59:59 PM EST
345.00 0.00 4.30 2.15 0.02 0.00 0.00% 0.01 0 26 1.85 0.00 0.00 0.00 10/14/2026 10/14/2026 3:59:59 PM EST
350.00 0.00 0.02 0.01 0.02 -0.72 -97.30% 0.00 1 71 0.82 0.00 0.00 0.00 10/15/2026 10/14/2026 3:59:59 PM EST
360.00 0.00 4.30 2.15 0.06 0.00 0.00% 0.01 0 1 0.98 0.00 0.00 0.00 10/14/2026 10/14/2026 3:59:59 PM EST
370.00 0.00 4.30 2.15 0.04 0.00 0.00% 0.01 0 5 1.07 0.00 0.00 0.00 10/14/2026 10/14/2026 3:59:59 PM EST
380.00 0.00 0.03 0.02 0.01 0.00 0.00% 0.00 0 126 1.02 0.00 0.00 0.00 10/13/2026 10/14/2026 3:59:59 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 4.30 2.15 % 0.02 0 0 2.83 0.00 0.00 0.00 10/14/2026 3:59:59 PM EST
145.00 0.00 4.30 2.15 % 0.01 0 0 2.69 0.00 0.00 0.00 10/14/2026 3:59:59 PM EST
150.00 0.00 4.30 2.15 % 0.01 0 0 2.54 0.00 0.00 0.00 10/14/2026 3:59:59 PM EST
155.00 0.00 4.30 2.15 % 0.01 0 0 2.40 0.00 0.00 0.00 10/14/2026 3:59:59 PM EST
160.00 0.00 4.30 2.15 % 0.01 0 0 2.27 0.00 0.00 0.00 10/14/2026 3:59:59 PM EST
165.00 0.00 4.30 2.15 1.31 0.00 0.00% 0.01 0 1 2.14 0.00 0.00 0.00 9/10/2026 10/14/2026 3:59:59 PM EST
170.00 0.00 4.30 2.15 0.10 0.00 0.00% 0.01 0 10 2.01 0.00 0.00 0.00 9/22/2026 10/14/2026 3:59:59 PM EST
175.00 0.00 4.30 2.15 0.24 0.00 0.00% 0.01 0 130 1.89 0.00 0.00 0.00 9/11/2026 10/14/2026 3:59:59 PM EST
180.00 0.00 4.30 2.15 0.02 0.00 0.00% 0.01 0 24 1.76 0.00 0.00 0.00 10/12/2026 10/14/2026 3:59:59 PM EST
185.00 0.00 4.30 2.15 0.31 0.00 0.00% 0.01 0 17 1.64 0.00 0.00 0.00 10/8/2026 10/14/2026 3:59:59 PM EST
190.00 0.00 0.41 0.21 0.05 0.00 0.00% 0.00 0 105 0.63 0.00 0.00 -0.01 10/14/2026 10/14/2026 3:59:59 PM EST
195.00 0.00 0.35 0.18 0.12 +0.04 +50.00% 0.00 3 37 0.61 0.00 0.00 -0.03 10/15/2026 10/14/2026 3:59:59 PM EST
197.50 0.00 0.52 0.26 0.13 0.00 0.00% 0.00 0 5 0.82 -0.01 0.00 -0.03 10/13/2026 10/14/2026 3:59:59 PM EST
200.00 0.02 0.20 0.11 0.20 +0.06 +42.86% 0.00 1 317 0.56 -0.01 0.00 -0.06 10/15/2026 10/14/2026 3:59:59 PM EST
202.50 0.00 0.59 0.30 0.59 0.00 0.00% 0.00 0 3 0.64 -0.01 0.00 -0.06 10/13/2026 10/14/2026 3:59:59 PM EST
205.00 0.05 1.01 0.53 0.18 +0.04 +28.58% 0.00 4 510 0.50 -0.02 0.00 -0.09 10/15/2026 10/14/2026 3:59:59 PM EST
207.50 0.00 0.74 0.37 0.23 0.00 0.00% 0.00 0 5 0.63 -0.03 0.00 -0.09 10/14/2026 10/14/2026 3:59:59 PM EST
210.00 0.10 0.18 0.14 0.16 -0.09 -36.00% 0.00 7 354 0.47 -0.04 0.00 -0.13 10/15/2026 10/14/2026 3:59:59 PM EST
212.50 0.11 0.39 0.25 0.20 -0.10 -33.34% 0.00 1 72 0.52 -0.05 0.01 -0.14 10/15/2026 10/14/2026 3:59:59 PM EST
215.00 0.15 0.19 0.17 0.17 -0.28 -62.23% 0.00 32 517 0.47 -0.07 0.01 -0.17 10/15/2026 10/14/2026 3:59:59 PM EST
217.50 0.01 0.81 0.41 0.56 0.00 0.00% 0.00 0 40 0.46 -0.09 0.01 -0.20 10/14/2026 10/14/2026 3:59:59 PM EST
220.00 0.16 0.46 0.31 0.25 -0.67 -72.83% 0.00 39 478 0.46 -0.11 0.01 -0.22 10/15/2026 10/14/2026 3:59:59 PM EST
222.50 0.13 0.84 0.49 0.45 -0.65 -59.10% 0.00 3 111 0.43 -0.14 0.01 -0.26 10/15/2026 10/14/2026 3:59:59 PM EST
225.00 0.35 0.60 0.48 0.47 -0.87 -64.93% 0.00 66 385 0.44 -0.17 0.01 -0.28 10/15/2026 10/14/2026 3:59:59 PM EST
227.50 0.50 0.89 0.70 0.73 -1.52 -67.56% 0.00 9 46 0.49 -0.20 0.02 -0.30 10/15/2026 10/14/2026 3:59:59 PM EST
230.00 0.70 1.01 0.86 0.85 -1.26 -59.72% 0.00 52 560 0.43 -0.25 0.02 -0.33 10/15/2026 10/14/2026 3:59:59 PM EST
232.50 0.75 1.35 1.05 1.00 -2.57 -71.99% 0.00 4 57 0.44 -0.29 0.02 -0.34 10/15/2026 10/14/2026 3:59:59 PM EST
235.00 1.15 1.71 1.43 1.23 -2.47 -66.76% 0.01 20 268 0.43 -0.34 0.02 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
237.50 1.41 2.27 1.84 1.90 -3.65 -65.77% 0.01 51 68 0.43 -0.40 0.02 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
240.00 2.00 2.79 2.40 2.57 -4.18 -61.93% 0.01 26 259 0.42 -0.46 0.03 -0.37 10/15/2026 10/14/2026 3:59:59 PM EST
242.50 2.44 4.00 3.22 3.04 -4.51 -59.74% 0.01 8 903 0.40 -0.53 0.03 -0.36 10/15/2026 10/14/2026 3:59:59 PM EST
245.00 3.15 4.40 3.78 3.75 -6.25 -62.50% 0.02 39 272 0.41 -0.59 0.03 -0.34 10/15/2026 10/14/2026 3:59:59 PM EST
247.50 4.15 5.45 4.80 4.35 -5.40 -55.39% 0.02 5 15 0.38 -0.65 0.02 -0.32 10/15/2026 10/14/2026 3:59:59 PM EST
250.00 4.90 6.25 5.58 5.20 -7.06 -57.59% 0.02 104 101 0.45 -0.71 0.02 -0.30 10/15/2026 10/14/2026 3:59:59 PM EST
252.50 5.95 10.05 8.00 15.90 0.00 0.00% 0.03 0 33 0.73 -0.76 0.02 -0.27 10/14/2026 10/14/2026 3:59:59 PM EST
255.00 7.15 9.90 8.53 7.75 -9.76 -55.74% 0.03 3 82 0.72 -0.80 0.02 -0.24 10/15/2026 10/14/2026 3:59:59 PM EST
257.50 8.45 12.65 10.55 % 0.04 0 0 0.62 -0.84 0.02 -0.21 10/14/2026 3:59:59 PM EST
260.00 10.20 14.20 12.20 22.42 0.00 0.00% 0.05 0 83 0.77 -0.87 0.01 -0.18 10/14/2026 10/14/2026 3:59:59 PM EST
262.50 11.35 15.85 13.60 32.80 0.00 0.00% 0.05 0 1 0.83 -0.90 0.01 -0.16 10/7/2026 10/14/2026 3:59:59 PM EST
265.00 13.20 17.85 15.53 15.47 -9.90 -39.03% 0.06 1 43 0.60 -0.92 0.01 -0.13 10/15/2026 10/14/2026 3:59:59 PM EST
267.50 15.30 20.40 17.85 29.51 0.00 0.00% 0.07 0 4 0.89 -0.94 0.01 -0.11 10/14/2026 10/14/2026 3:59:59 PM EST
270.00 17.05 22.60 19.83 32.00 0.00 0.00% 0.07 0 52 0.93 -0.95 0.01 -0.09 10/13/2026 10/14/2026 3:59:59 PM EST
275.00 21.65 26.90 24.28 37.03 0.00 0.00% 0.09 0 39 1.00 -0.98 0.00 -0.05 9/30/2026 10/14/2026 3:59:59 PM EST
280.00 26.05 31.45 28.75 24.80 0.00 0.00% 0.10 0 0 1.08 -0.98 0.00 -0.05 9/4/2026 10/14/2026 3:59:59 PM EST
285.00 31.70 36.25 33.98 53.00 0.00 0.00% 0.12 0 0 1.15 -0.99 0.00 -0.02 10/7/2026 10/14/2026 3:59:59 PM EST
290.00 35.75 41.15 38.45 38.83 0.00 0.00% 0.13 0 0 1.23 -1.00 0.00 -0.01 9/8/2026 10/14/2026 3:59:59 PM EST
295.00 40.75 46.15 43.45 42.39 0.00 0.00% 0.15 0 0 1.30 -1.00 0.00 0.00 9/8/2026 10/14/2026 3:59:59 PM EST
300.00 45.95 51.10 48.53 50.20 0.00 0.00% 0.16 0 0 1.36 -1.00 0.00 0.00 9/22/2026 10/14/2026 3:59:59 PM EST
305.00 50.75 56.10 53.43 % 0.18 0 0 1.43 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
310.00 55.75 61.10 58.43 % 0.19 0 0 1.49 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
315.00 60.90 66.10 63.50 % 0.20 0 0 1.55 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
320.00 65.65 71.10 68.38 67.30 0.00 0.00% 0.21 0 0 1.61 -1.00 0.00 0.00 9/11/2026 10/14/2026 3:59:59 PM EST
325.00 70.40 76.10 73.25 46.69 0.00 0.00% 0.23 0 0 1.66 -1.00 0.00 0.00 9/3/2026 10/14/2026 3:59:59 PM EST
330.00 75.80 81.10 78.45 47.70 0.00 0.00% 0.24 0 0 1.72 -1.00 0.00 0.00 9/3/2026 10/14/2026 3:59:59 PM EST
335.00 80.40 86.10 83.25 107.55 0.00 0.00% 0.25 0 0 1.77 -1.00 0.00 0.00 10/7/2026 10/14/2026 3:59:59 PM EST
340.00 85.40 91.10 88.25 112.60 0.00 0.00% 0.26 0 0 1.83 -1.00 0.00 0.00 10/7/2026 10/14/2026 3:59:59 PM EST
345.00 90.40 96.10 93.25 % 0.27 0 0 1.88 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
350.00 95.75 101.10 98.43 % 0.28 0 0 1.89 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
360.00 106.05 111.10 108.58 % 0.30 0 0 2.03 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
370.00 115.35 121.10 118.23 % 0.32 0 0 2.12 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST
380.00 125.40 131.10 128.25 % 0.34 0 0 2.21 -1.00 0.00 0.00 10/14/2026 3:59:59 PM EST