Options Chain for ADOBE INC COM (ADBE) - $248.83 as of 9/11/2026 12:05:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 111.25 | 119.90 | 115.58 | % | 0.83 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:50 PM EST | |||
| 145.00 | 106.30 | 112.65 | 109.48 | % | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:58:50 PM EST | |||
| 150.00 | 101.35 | 107.85 | 104.60 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:58:50 PM EST | |||
| 155.00 | 96.40 | 102.70 | 99.55 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 160.00 | 91.45 | 97.75 | 94.60 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 165.00 | 86.50 | 92.85 | 89.68 | % | 0.54 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 170.00 | 81.55 | 87.90 | 84.73 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 175.00 | 76.60 | 83.00 | 79.80 | % | 0.46 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 180.00 | 71.95 | 77.15 | 74.55 | % | 0.41 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 9/11/2026 1:58:50 PM EST | |||
| 185.00 | 67.05 | 72.80 | 69.93 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.05 | 9/11/2026 1:58:50 PM EST | |||
| 190.00 | 62.20 | 67.75 | 64.98 | % | 0.34 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.06 | 9/11/2026 1:58:50 PM EST | |||
| 195.00 | 57.40 | 62.80 | 60.10 | % | 0.31 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 9/11/2026 1:58:50 PM EST | |||
| 200.00 | 52.70 | 58.40 | 55.55 | 55.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.67 | 0.93 | 0.00 | -0.08 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 205.00 | 48.05 | 53.60 | 50.83 | % | 0.25 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.08 | 9/11/2026 1:58:50 PM EST | |||
| 210.00 | 43.55 | 49.15 | 46.35 | % | 0.22 | 0 | 0 | 0.60 | 0.89 | 0.00 | -0.10 | 9/11/2026 1:58:50 PM EST | |||
| 215.00 | 39.20 | 44.65 | 41.93 | % | 0.20 | 0 | 0 | 0.43 | 0.86 | 0.01 | -0.11 | 9/11/2026 1:58:50 PM EST | |||
| 220.00 | 35.05 | 40.45 | 37.75 | 30.00 | % | 0.17 | 3 | 0 | 0.43 | 0.83 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 225.00 | 32.00 | 35.90 | 33.95 | 33.14 | % | 0.15 | 4 | 0 | 0.43 | 0.80 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 230.00 | 27.40 | 32.50 | 29.95 | 22.90 | % | 0.13 | 2 | 0 | 0.43 | 0.76 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 235.00 | 23.95 | 29.05 | 26.50 | 28.52 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.43 | 0.71 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 240.00 | 22.95 | 25.50 | 24.23 | 23.40 | 0.00 | 0.00% | 0.10 | 4 | 3 | 0.45 | 0.67 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 245.00 | 19.75 | 22.35 | 21.05 | 20.00 | -1.50 | -6.98% | 0.09 | 11 | 2 | 0.44 | 0.62 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 250.00 | 17.25 | 19.50 | 18.38 | 15.25 | -4.25 | -21.80% | 0.07 | 15 | 8 | 0.44 | 0.57 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 255.00 | 14.55 | 16.95 | 15.75 | 13.77 | -3.23 | -19.00% | 0.06 | 7 | 2 | 0.44 | 0.52 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 260.00 | 10.00 | 14.00 | 12.00 | 12.07 | -1.93 | -13.79% | 0.05 | 2 | 7 | 0.40 | 0.47 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 265.00 | 10.95 | 12.30 | 11.63 | 11.50 | -1.70 | -12.88% | 0.04 | 7 | 1 | 0.42 | 0.42 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 270.00 | 8.80 | 10.60 | 9.70 | 8.05 | -3.50 | -30.31% | 0.04 | 9 | 1 | 0.42 | 0.37 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 275.00 | 5.80 | 9.00 | 7.40 | 6.75 | -3.30 | -32.84% | 0.03 | 3 | 53 | 0.41 | 0.33 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 280.00 | 6.25 | 7.40 | 6.83 | 6.25 | -2.32 | -27.08% | 0.02 | 69 | 3 | 0.41 | 0.28 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 285.00 | 4.05 | 6.60 | 5.33 | 7.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.24 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 290.00 | 3.20 | 4.90 | 4.05 | 3.80 | % | 0.01 | 10 | 0 | 0.42 | 0.21 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 295.00 | 2.50 | 4.50 | 3.50 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.17 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 300.00 | 2.52 | 3.45 | 2.99 | 3.02 | -1.71 | -36.16% | 0.01 | 17 | 11 | 0.42 | 0.15 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 305.00 | 0.11 | 4.35 | 2.23 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.08 | 9/11/2026 1:58:50 PM EST | |||
| 310.00 | 0.00 | 3.80 | 1.90 | 1.57 | % | 0.01 | 1 | 0 | 0.51 | 0.10 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 315.00 | 1.18 | 2.00 | 1.59 | 2.00 | % | 0.01 | 1 | 0 | 0.42 | 0.09 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 320.00 | 0.93 | 2.08 | 1.51 | 1.35 | % | 0.00 | 6 | 0 | 0.43 | 0.07 | 0.00 | -0.06 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 325.00 | 0.76 | 1.74 | 1.25 | 0.98 | % | 0.00 | 3 | 0 | 0.44 | 0.06 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 330.00 | 0.55 | 1.61 | 1.08 | 1.00 | -1.00 | -50.00% | 0.00 | 5 | 2 | 0.44 | 0.05 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 335.00 | 0.52 | 1.37 | 0.95 | 0.67 | % | 0.00 | 62 | 0 | 0.45 | 0.05 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 340.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 345.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 350.00 | 0.05 | 4.60 | 2.33 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 360.00 | 0.01 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 370.00 | 0.00 | 1.61 | 0.81 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:58:50 PM EST | |||
| 380.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:50 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:58:50 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:58:50 PM EST | |||
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 160.00 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 165.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 170.00 | 0.06 | 0.95 | 0.51 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 175.00 | 0.12 | 0.90 | 0.51 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 180.00 | 0.19 | 0.82 | 0.51 | 0.49 | % | 0.00 | 11 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 185.00 | 0.27 | 1.38 | 0.83 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.05 | 9/11/2026 1:58:50 PM EST | |||
| 190.00 | 0.14 | 0.92 | 0.53 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.05 | 0.00 | -0.06 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 195.00 | 0.53 | 1.50 | 1.02 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.06 | 0.00 | -0.07 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 200.00 | 0.91 | 1.48 | 1.20 | 1.10 | % | 0.01 | 16 | 0 | 0.45 | -0.07 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 205.00 | 1.15 | 2.63 | 1.89 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.00 | -0.08 | 9/11/2026 1:58:50 PM EST | |||
| 210.00 | 1.56 | 2.51 | 2.04 | 2.64 | -1.46 | -35.61% | 0.01 | 10 | 5 | 0.43 | -0.11 | 0.00 | -0.10 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 215.00 | 2.22 | 3.75 | 2.99 | 3.50 | % | 0.01 | 2 | 0 | 0.44 | -0.14 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 220.00 | 2.95 | 3.70 | 3.33 | 3.40 | -2.87 | -45.78% | 0.02 | 9 | 2 | 0.41 | -0.17 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 225.00 | 3.80 | 5.50 | 4.65 | 4.31 | -3.69 | -46.13% | 0.02 | 8 | 1 | 0.42 | -0.20 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 230.00 | 5.00 | 6.85 | 5.93 | 5.86 | % | 0.03 | 5 | 0 | 0.42 | -0.24 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 235.00 | 6.30 | 8.90 | 7.60 | 7.60 | -2.70 | -26.22% | 0.03 | 4 | 3 | 0.43 | -0.29 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 240.00 | 8.10 | 13.00 | 10.55 | % | 0.04 | 0 | 0 | 0.47 | -0.33 | 0.01 | -0.16 | 9/11/2026 1:58:50 PM EST | |||
| 245.00 | 10.00 | 12.85 | 11.43 | 11.74 | -4.66 | -28.42% | 0.05 | 7 | 3 | 0.43 | -0.38 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 250.00 | 12.05 | 16.80 | 14.43 | 13.29 | -5.12 | -27.82% | 0.06 | 3 | 1 | 0.45 | -0.43 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 255.00 | 14.30 | 19.15 | 16.73 | 15.25 | -5.90 | -27.90% | 0.07 | 1 | 1 | 0.43 | -0.48 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST |
| 260.00 | 16.90 | 19.95 | 18.43 | 19.00 | % | 0.07 | 1 | 0 | 0.40 | -0.53 | 0.01 | -0.17 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 265.00 | 19.85 | 24.65 | 22.25 | 26.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.42 | -0.58 | 0.01 | -0.17 | 9/10/2026 | 9/11/2026 1:58:50 PM EST |
| 270.00 | 23.10 | 27.95 | 25.53 | 29.18 | % | 0.09 | 1 | 0 | 0.42 | -0.63 | 0.01 | -0.16 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 275.00 | 26.40 | 31.50 | 28.95 | % | 0.11 | 0 | 0 | 0.42 | -0.67 | 0.01 | -0.15 | 9/11/2026 1:58:50 PM EST | |||
| 280.00 | 30.10 | 35.25 | 32.68 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.14 | 9/11/2026 1:58:50 PM EST | |||
| 285.00 | 34.10 | 39.15 | 36.63 | % | 0.13 | 0 | 0 | 0.41 | -0.76 | 0.01 | -0.13 | 9/11/2026 1:58:50 PM EST | |||
| 290.00 | 37.90 | 43.20 | 40.55 | 45.20 | % | 0.14 | 20 | 0 | 0.40 | -0.79 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:50 PM EST | |
| 295.00 | 41.95 | 47.40 | 44.68 | % | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.10 | 9/11/2026 1:58:50 PM EST | |||
| 300.00 | 46.40 | 51.75 | 49.08 | % | 0.16 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.09 | 9/11/2026 1:58:50 PM EST | |||
| 305.00 | 50.65 | 56.20 | 53.43 | % | 0.18 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.08 | 9/11/2026 1:58:50 PM EST | |||
| 310.00 | 55.60 | 60.75 | 58.18 | % | 0.19 | 0 | 0 | 0.54 | -0.90 | 0.00 | -0.07 | 9/11/2026 1:58:50 PM EST | |||
| 315.00 | 59.95 | 65.40 | 62.68 | % | 0.20 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.06 | 9/11/2026 1:58:50 PM EST | |||
| 320.00 | 64.80 | 70.10 | 67.45 | % | 0.21 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.06 | 9/11/2026 1:58:50 PM EST | |||
| 325.00 | 69.55 | 74.95 | 72.25 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.05 | 9/11/2026 1:58:50 PM EST | |||
| 330.00 | 74.30 | 79.80 | 77.05 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:58:50 PM EST | |||
| 335.00 | 79.35 | 84.70 | 82.03 | % | 0.24 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.04 | 9/11/2026 1:58:50 PM EST | |||
| 340.00 | 84.25 | 89.65 | 86.95 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 9/11/2026 1:58:50 PM EST | |||
| 345.00 | 89.05 | 94.80 | 91.93 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 350.00 | 93.50 | 99.80 | 96.65 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 360.00 | 103.50 | 109.80 | 106.65 | % | 0.30 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 9/11/2026 1:58:50 PM EST | |||
| 370.00 | 111.15 | 119.80 | 115.48 | % | 0.31 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:58:50 PM EST | |||
| 380.00 | 123.50 | 129.80 | 126.65 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 9/11/2026 1:58:50 PM EST |