Options Chain for ADOBE INC COM (ADBE) - $241.43 as of 10/2/2026 7:11:36 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 | 94.15 | 102.70 | 98.43 | % | 0.70 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 145.00 | 90.70 | 97.20 | 93.95 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 150.00 | 84.35 | 92.25 | 88.30 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 155.00 | 79.40 | 87.30 | 83.35 | % | 0.54 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 160.00 | 74.30 | 82.35 | 78.33 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 165.00 | 69.85 | 77.40 | 73.63 | % | 0.45 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 170.00 | 64.45 | 72.65 | 68.55 | % | 0.40 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 175.00 | 59.70 | 67.60 | 63.65 | % | 0.36 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 180.00 | 54.95 | 62.75 | 58.85 | % | 0.33 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 185.00 | 50.90 | 57.90 | 54.40 | % | 0.29 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 190.00 | 46.75 | 53.00 | 49.88 | % | 0.26 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 195.00 | 42.75 | 47.10 | 44.93 | % | 0.23 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 200.00 | 38.45 | 42.95 | 40.70 | % | 0.20 | 0 | 0 | 0.40 | 0.91 | 0.00 | -0.08 | 10/2/2026 4:00:03 PM EST | |||
| 205.00 | 33.60 | 38.40 | 36.00 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.10 | 10/2/2026 4:00:03 PM EST | |||
| 210.00 | 29.75 | 34.25 | 32.00 | % | 0.15 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.11 | 10/2/2026 4:00:03 PM EST | |||
| 215.00 | 25.75 | 31.30 | 28.53 | % | 0.13 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.13 | 10/2/2026 4:00:03 PM EST | |||
| 220.00 | 21.40 | 26.75 | 24.08 | % | 0.11 | 0 | 0 | 0.41 | 0.75 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 225.00 | 19.10 | 22.40 | 20.75 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.01 | -0.15 | 10/2/2026 4:00:03 PM EST | |||
| 230.00 | 15.65 | 19.25 | 17.45 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 235.00 | 12.05 | 16.95 | 14.50 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 240.00 | 10.90 | 13.10 | 12.00 | 12.10 | -2.87 | -19.18% | 0.05 | 1 | 2 | 0.39 | 0.51 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 245.00 | 8.50 | 11.05 | 9.78 | 9.95 | -2.58 | -20.60% | 0.04 | 4 | 1 | 0.39 | 0.45 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 250.00 | 5.65 | 10.35 | 8.00 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | 0.39 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 255.00 | 5.60 | 8.85 | 7.23 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.01 | -0.15 | 10/2/2026 4:00:03 PM EST | |||
| 260.00 | 4.25 | 5.95 | 5.10 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 265.00 | 2.95 | 5.25 | 4.10 | % | 0.02 | 0 | 0 | 0.39 | 0.24 | 0.01 | -0.12 | 10/2/2026 4:00:03 PM EST | |||
| 270.00 | 2.50 | 4.20 | 3.35 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.20 | 0.01 | -0.11 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 275.00 | 2.19 | 4.55 | 3.37 | 3.03 | -1.63 | -34.98% | 0.01 | 2 | 1 | 0.43 | 0.16 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 280.00 | 1.65 | 2.52 | 2.09 | 2.15 | -1.60 | -42.67% | 0.01 | 2 | 1 | 0.40 | 0.13 | 0.01 | -0.08 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 285.00 | 1.19 | 2.10 | 1.65 | 1.64 | -0.69 | -29.62% | 0.01 | 1 | 1 | 0.40 | 0.11 | 0.01 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 290.00 | 0.96 | 1.97 | 1.47 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.06 | 10/2/2026 4:00:03 PM EST | |||
| 295.00 | 0.31 | 1.86 | 1.09 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.00 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 300.00 | 0.17 | 1.71 | 0.94 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 305.00 | 0.01 | 1.60 | 0.81 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 310.00 | 0.18 | 0.82 | 0.50 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.03 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 315.00 | 0.16 | 0.85 | 0.51 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 325.00 | 0.09 | 0.45 | 0.27 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 345.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 180.00 | 0.11 | 0.43 | 0.27 | 0.27 | % | 0.00 | 18 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 185.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 10/2/2026 4:00:03 PM EST | |||
| 190.00 | 0.31 | 1.02 | 0.67 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 195.00 | 0.57 | 1.48 | 1.03 | 0.98 | % | 0.01 | 8 | 0 | 0.41 | -0.07 | 0.00 | -0.07 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 200.00 | 0.82 | 2.05 | 1.44 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.08 | 10/2/2026 4:00:03 PM EST | |||
| 205.00 | 1.34 | 2.74 | 2.04 | 2.06 | % | 0.01 | 13 | 0 | 0.40 | -0.13 | 0.01 | -0.10 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 210.00 | 2.07 | 3.50 | 2.79 | 2.70 | +0.07 | +2.67% | 0.01 | 11 | 5 | 0.40 | -0.16 | 0.01 | -0.11 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 215.00 | 2.55 | 5.20 | 3.88 | 3.40 | +0.43 | +14.48% | 0.02 | 1 | 8 | 0.40 | -0.21 | 0.01 | -0.13 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 220.00 | 4.45 | 6.60 | 5.53 | 4.44 | -0.06 | -1.34% | 0.03 | 12 | 4 | 0.41 | -0.25 | 0.01 | -0.14 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 225.00 | 5.60 | 9.80 | 7.70 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.43 | -0.31 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 230.00 | 7.70 | 9.50 | 8.60 | 8.75 | % | 0.04 | 24 | 0 | 0.39 | -0.37 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST | |
| 235.00 | 9.75 | 11.80 | 10.78 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 240.00 | 12.30 | 14.20 | 13.25 | 13.70 | +1.25 | +10.04% | 0.06 | 2 | 5 | 0.39 | -0.49 | 0.01 | -0.16 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 245.00 | 15.20 | 18.35 | 16.78 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.01 | -0.16 | 10/2/2026 4:00:03 PM EST | |||
| 250.00 | 16.30 | 21.40 | 18.85 | 18.60 | -0.06 | -0.33% | 0.08 | 1 | 10 | 0.37 | -0.61 | 0.01 | -0.15 | 10/2/2026 | 10/2/2026 4:00:03 PM EST |
| 255.00 | 19.20 | 25.35 | 22.28 | 19.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.37 | -0.67 | 0.01 | -0.15 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 260.00 | 22.50 | 28.00 | 25.25 | % | 0.10 | 0 | 0 | 0.32 | -0.72 | 0.01 | -0.14 | 10/2/2026 4:00:03 PM EST | |||
| 265.00 | 26.40 | 33.45 | 29.93 | % | 0.11 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.12 | 10/2/2026 4:00:03 PM EST | |||
| 270.00 | 32.05 | 37.35 | 34.70 | % | 0.13 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.11 | 10/2/2026 4:00:03 PM EST | |||
| 275.00 | 35.00 | 42.30 | 38.65 | % | 0.14 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.10 | 10/2/2026 4:00:03 PM EST | |||
| 280.00 | 39.55 | 46.15 | 42.85 | % | 0.15 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.08 | 10/2/2026 4:00:03 PM EST | |||
| 285.00 | 46.00 | 50.35 | 48.18 | % | 0.17 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.07 | 10/2/2026 4:00:03 PM EST | |||
| 290.00 | 49.00 | 56.15 | 52.58 | % | 0.18 | 0 | 0 | 0.60 | -0.92 | 0.00 | -0.06 | 10/2/2026 4:00:03 PM EST | |||
| 295.00 | 53.80 | 61.85 | 57.83 | % | 0.20 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.05 | 10/2/2026 4:00:03 PM EST | |||
| 300.00 | 58.70 | 65.20 | 61.95 | 57.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.62 | -0.95 | 0.00 | -0.04 | 10/1/2026 | 10/2/2026 4:00:03 PM EST |
| 305.00 | 63.60 | 71.50 | 67.55 | % | 0.22 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 310.00 | 68.60 | 76.65 | 72.63 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 10/2/2026 4:00:03 PM EST | |||
| 315.00 | 73.60 | 81.65 | 77.63 | % | 0.25 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 320.00 | 78.60 | 86.65 | 82.63 | % | 0.26 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/2/2026 4:00:03 PM EST | |||
| 325.00 | 83.10 | 91.65 | 87.38 | % | 0.27 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 330.00 | 88.60 | 96.65 | 92.63 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 335.00 | 93.65 | 101.65 | 97.65 | % | 0.29 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 340.00 | 98.60 | 106.65 | 102.63 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/2/2026 4:00:03 PM EST | |||
| 345.00 | 103.65 | 111.65 | 107.65 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 350.00 | 108.60 | 116.65 | 112.63 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST | |||
| 360.00 | 118.65 | 126.65 | 122.65 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:03 PM EST |