Options Chain for ADOBE INC COM (ADBE) - $240.71 as of 10/9/2026 6:22:12 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 | 99.00 | 107.80 | 103.40 | % | 0.74 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 145.00 | 95.45 | 102.40 | 98.93 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 89.05 | 97.45 | 93.25 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 155.00 | 84.25 | 92.50 | 88.38 | % | 0.57 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 160.00 | 79.90 | 87.45 | 83.68 | % | 0.52 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 165.00 | 76.45 | 82.45 | 79.45 | % | 0.48 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 170.00 | 70.75 | 76.80 | 73.78 | % | 0.43 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 64.45 | 72.75 | 68.60 | % | 0.39 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 180.00 | 61.25 | 67.90 | 64.58 | % | 0.36 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 185.00 | 55.45 | 63.10 | 59.28 | % | 0.32 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 190.00 | 50.55 | 58.35 | 54.45 | % | 0.29 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 46.05 | 53.70 | 49.88 | % | 0.26 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 43.10 | 49.15 | 46.13 | % | 0.23 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 205.00 | 36.40 | 44.75 | 40.58 | % | 0.20 | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 210.00 | 33.85 | 40.20 | 37.03 | % | 0.18 | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 215.00 | 30.45 | 34.65 | 32.55 | % | 0.15 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 220.00 | 26.45 | 32.00 | 29.23 | % | 0.13 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 225.00 | 21.30 | 28.00 | 24.65 | % | 0.11 | 0 | 0 | 0.39 | 0.73 | 0.01 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 230.00 | 19.70 | 23.15 | 21.43 | 18.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.01 | -0.14 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 15.65 | 21.20 | 18.43 | 15.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 14.25 | 17.20 | 15.73 | 15.62 | % | 0.07 | 5 | 0 | 0.39 | 0.57 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 245.00 | 12.20 | 15.30 | 13.75 | 13.55 | % | 0.06 | 13 | 0 | 0.40 | 0.52 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 250.00 | 10.45 | 12.35 | 11.40 | 11.34 | +1.26 | +12.50% | 0.05 | 2 | 6 | 0.39 | 0.46 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 255.00 | 7.30 | 9.70 | 8.50 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 260.00 | 4.50 | 9.70 | 7.10 | % | 0.03 | 0 | 0 | 0.37 | 0.36 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 265.00 | 5.20 | 8.65 | 6.93 | 6.35 | +1.60 | +33.69% | 0.03 | 2 | 2 | 0.41 | 0.31 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 270.00 | 3.80 | 7.80 | 5.80 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 275.00 | 3.35 | 4.70 | 4.03 | 4.00 | +0.74 | +22.70% | 0.01 | 2 | 1 | 0.38 | 0.23 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 2.81 | 3.85 | 3.33 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 2.29 | 3.75 | 3.02 | 2.75 | % | 0.01 | 1 | 0 | 0.40 | 0.17 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 290.00 | 1.40 | 3.45 | 2.43 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 295.00 | 0.01 | 5.85 | 2.93 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 0.01 | 5.10 | 2.56 | % | 0.01 | 0 | 0 | 0.39 | 0.13 | 0.01 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 305.00 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 310.00 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 315.00 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.99 | 1.00 | 0.95 | % | 0.00 | 1 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 330.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.53 | 0.77 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 350.00 | 0.04 | 4.40 | 2.22 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/9/2026 3:59:57 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 | 1.23 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 160.00 | 0.01 | 4.40 | 2.21 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.73 | 0.37 | 0.21 | % | 0.00 | 1 | 0 | 0.54 | -0.03 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 170.00 | 0.01 | 4.50 | 2.26 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 0.17 | 4.60 | 2.39 | % | 0.01 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 180.00 | 0.09 | 0.90 | 0.50 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.07 | 0.00 | -0.08 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 0.01 | 1.70 | 0.86 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.07 | 0.00 | -0.07 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 0.80 | 5.45 | 3.13 | % | 0.02 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 1.20 | 2.13 | 1.67 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.12 | 0.00 | -0.11 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 0.58 | 3.40 | 1.99 | 3.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | -0.15 | 0.01 | -0.12 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 1.35 | 7.05 | 4.20 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 215.00 | 3.10 | 4.45 | 3.78 | 3.50 | % | 0.02 | 1 | 0 | 0.40 | -0.19 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 220.00 | 4.20 | 5.00 | 4.60 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 225.00 | 5.40 | 8.75 | 7.08 | 6.00 | -2.03 | -25.28% | 0.03 | 6 | 2 | 0.42 | -0.27 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 230.00 | 7.10 | 8.45 | 7.78 | 7.69 | -1.18 | -13.31% | 0.03 | 8 | 185 | 0.39 | -0.32 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 9.10 | 10.35 | 9.73 | 9.94 | -1.03 | -9.39% | 0.04 | 4 | 15 | 0.39 | -0.37 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 240.00 | 11.40 | 12.80 | 12.10 | 11.95 | -3.45 | -22.41% | 0.05 | 5 | 21 | 0.39 | -0.43 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 245.00 | 13.90 | 15.65 | 14.78 | 14.45 | % | 0.06 | 1 | 0 | 0.40 | -0.48 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 250.00 | 15.90 | 18.65 | 17.28 | % | 0.07 | 0 | 0 | 0.39 | -0.54 | 0.01 | -0.16 | 10/9/2026 3:59:57 PM EST | |||
| 255.00 | 17.05 | 23.85 | 20.45 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 260.00 | 22.30 | 25.40 | 23.85 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.01 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 265.00 | 25.95 | 29.10 | 27.53 | % | 0.10 | 0 | 0 | 0.40 | -0.69 | 0.01 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 270.00 | 28.85 | 32.85 | 30.85 | % | 0.11 | 0 | 0 | 0.37 | -0.73 | 0.01 | -0.13 | 10/9/2026 3:59:57 PM EST | |||
| 275.00 | 33.05 | 38.50 | 35.78 | 35.40 | % | 0.13 | 1 | 0 | 0.40 | -0.77 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 280.00 | 35.90 | 44.20 | 40.05 | % | 0.14 | 0 | 0 | 0.58 | -0.80 | 0.01 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 40.95 | 47.30 | 44.13 | % | 0.15 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 45.50 | 51.50 | 48.50 | % | 0.17 | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 295.00 | 50.15 | 56.30 | 53.23 | % | 0.18 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 54.20 | 62.50 | 58.35 | % | 0.19 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 305.00 | 59.75 | 66.15 | 62.95 | % | 0.21 | 0 | 0 | 0.63 | -0.88 | 0.00 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 310.00 | 64.55 | 71.35 | 67.95 | % | 0.22 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 315.00 | 69.45 | 76.05 | 72.75 | % | 0.23 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 320.00 | 74.45 | 81.20 | 77.83 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 325.00 | 79.25 | 87.00 | 83.13 | % | 0.26 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 330.00 | 84.40 | 92.00 | 88.20 | % | 0.27 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 335.00 | 89.40 | 97.00 | 93.20 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 340.00 | 94.40 | 102.00 | 98.20 | % | 0.29 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 345.00 | 99.20 | 107.00 | 103.10 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 350.00 | 104.40 | 112.00 | 108.20 | % | 0.31 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST |