Options Chain for ADOBE INC COM (ADBE) - $237.00 as of 11/10/2026 9:14:27 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 | 92.15 | 100.10 | 96.13 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 145.00 | 87.80 | 95.20 | 91.50 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 150.00 | 82.70 | 90.30 | 86.50 | % | 0.58 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 155.00 | 78.50 | 84.55 | 81.53 | % | 0.53 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 160.00 | 73.60 | 80.45 | 77.03 | % | 0.48 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 165.00 | 68.80 | 75.35 | 72.08 | % | 0.44 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.06 | 11/10/2026 10:58:51 AM EST | |||
| 170.00 | 64.00 | 69.90 | 66.95 | % | 0.39 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.07 | 11/10/2026 10:58:51 AM EST | |||
| 175.00 | 59.25 | 65.20 | 62.23 | % | 0.36 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.08 | 11/10/2026 10:58:51 AM EST | |||
| 180.00 | 54.70 | 60.50 | 57.60 | % | 0.32 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.09 | 11/10/2026 10:58:51 AM EST | |||
| 185.00 | 50.15 | 55.90 | 53.03 | % | 0.29 | 0 | 0 | 0.73 | 0.93 | 0.00 | -0.11 | 11/10/2026 10:58:51 AM EST | |||
| 190.00 | 45.75 | 50.30 | 48.03 | % | 0.25 | 0 | 0 | 0.73 | 0.90 | 0.00 | -0.12 | 11/10/2026 10:58:51 AM EST | |||
| 195.00 | 42.05 | 47.45 | 44.75 | 47.37 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | 0.88 | 0.00 | -0.13 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 200.00 | 37.45 | 43.10 | 40.28 | % | 0.20 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.15 | 11/10/2026 10:58:51 AM EST | |||
| 205.00 | 33.35 | 39.25 | 36.30 | % | 0.18 | 0 | 0 | 0.52 | 0.81 | 0.01 | -0.16 | 11/10/2026 10:58:51 AM EST | |||
| 210.00 | 30.10 | 34.45 | 32.28 | % | 0.15 | 0 | 0 | 0.55 | 0.77 | 0.01 | -0.18 | 11/10/2026 10:58:51 AM EST | |||
| 215.00 | 27.35 | 29.80 | 28.58 | % | 0.13 | 0 | 0 | 0.54 | 0.73 | 0.01 | -0.19 | 11/10/2026 10:58:51 AM EST | |||
| 220.00 | 24.00 | 28.25 | 26.13 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.01 | -0.20 | 11/10/2026 10:58:51 AM EST | |||
| 225.00 | 20.85 | 23.65 | 22.25 | % | 0.10 | 0 | 0 | 0.53 | 0.64 | 0.01 | -0.20 | 11/10/2026 10:58:51 AM EST | |||
| 230.00 | 17.10 | 21.05 | 19.08 | % | 0.08 | 0 | 0 | 0.52 | 0.60 | 0.01 | -0.21 | 11/10/2026 10:58:51 AM EST | |||
| 235.00 | 15.80 | 19.05 | 17.43 | 18.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | 0.55 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 240.00 | 13.30 | 15.40 | 14.35 | 13.85 | -2.45 | -15.04% | 0.06 | 40 | 7 | 0.50 | 0.50 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 245.00 | 11.10 | 14.30 | 12.70 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | 0.45 | 0.01 | -0.20 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 250.00 | 9.45 | 11.35 | 10.40 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.50 | 0.41 | 0.01 | -0.20 | 11/6/2026 | 11/10/2026 10:58:51 AM EST |
| 255.00 | 7.85 | 10.75 | 9.30 | 11.80 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.54 | 0.36 | 0.01 | -0.19 | 11/6/2026 | 11/10/2026 10:58:51 AM EST |
| 260.00 | 6.65 | 8.25 | 7.45 | 7.50 | -2.60 | -25.75% | 0.03 | 3 | 1 | 0.50 | 0.32 | 0.01 | -0.18 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 265.00 | 5.40 | 6.95 | 6.18 | 6.20 | -2.90 | -31.87% | 0.02 | 2 | 1 | 0.50 | 0.28 | 0.01 | -0.17 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 270.00 | 4.45 | 6.15 | 5.30 | 5.20 | -0.95 | -15.45% | 0.02 | 3 | 14 | 0.50 | 0.25 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 275.00 | 3.60 | 5.40 | 4.50 | 5.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.50 | 0.21 | 0.01 | -0.14 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 280.00 | 3.00 | 5.60 | 4.30 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.51 | 0.18 | 0.01 | -0.13 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 285.00 | 2.30 | 5.65 | 3.98 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.16 | 0.01 | -0.12 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 290.00 | 1.89 | 4.75 | 3.32 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | 0.13 | 0.01 | -0.11 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 295.00 | 1.71 | 2.85 | 2.28 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.11 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 300.00 | 1.21 | 2.52 | 1.87 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.10 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 305.00 | 0.93 | 5.65 | 3.29 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.07 | 11/10/2026 10:58:51 AM EST | |||
| 310.00 | 0.82 | 1.85 | 1.34 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.07 | 0.00 | -0.06 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 315.00 | 0.55 | 1.88 | 1.22 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.06 | 0.00 | -0.05 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 320.00 | 0.43 | 2.09 | 1.26 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.05 | 11/10/2026 10:58:51 AM EST | |||
| 325.00 | 0.23 | 5.05 | 2.64 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.04 | 11/10/2026 10:58:51 AM EST | |||
| 330.00 | 0.19 | 1.38 | 0.79 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.52 | 0.03 | 0.00 | -0.03 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 335.00 | 0.16 | 4.80 | 2.48 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 340.00 | 0.02 | 1.05 | 0.54 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 345.00 | 0.01 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 350.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM 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 | 1.26 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 145.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 150.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 155.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 160.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 165.00 | 0.17 | 1.65 | 0.91 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.06 | 11/10/2026 10:58:51 AM EST | |||
| 170.00 | 0.12 | 5.00 | 2.56 | % | 0.02 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.07 | 11/10/2026 10:58:51 AM EST | |||
| 175.00 | 0.20 | 5.20 | 2.70 | % | 0.02 | 0 | 0 | 0.65 | -0.04 | 0.00 | -0.08 | 11/10/2026 10:58:51 AM EST | |||
| 180.00 | 0.85 | 2.20 | 1.53 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.09 | 11/10/2026 10:58:51 AM EST | |||
| 185.00 | 1.42 | 2.21 | 1.82 | 1.70 | +0.26 | +18.06% | 0.01 | 1 | 13 | 0.55 | -0.07 | 0.00 | -0.11 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 190.00 | 1.63 | 6.35 | 3.99 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.10 | 0.00 | -0.12 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 195.00 | 2.36 | 4.60 | 3.48 | 2.74 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.56 | -0.12 | 0.00 | -0.13 | 11/6/2026 | 11/10/2026 10:58:51 AM EST |
| 200.00 | 3.20 | 4.00 | 3.60 | 3.75 | +0.55 | +17.19% | 0.02 | 2 | 3 | 0.51 | -0.15 | 0.01 | -0.15 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 205.00 | 4.00 | 5.00 | 4.50 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.19 | 0.01 | -0.16 | 11/6/2026 | 11/10/2026 10:58:51 AM EST |
| 210.00 | 5.35 | 6.30 | 5.83 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.23 | 0.01 | -0.18 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 215.00 | 6.55 | 7.80 | 7.18 | % | 0.03 | 0 | 0 | 0.50 | -0.27 | 0.01 | -0.19 | 11/10/2026 10:58:51 AM EST | |||
| 220.00 | 8.25 | 10.00 | 9.13 | 8.10 | -1.58 | -16.33% | 0.04 | 1 | 1 | 0.51 | -0.31 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 225.00 | 10.15 | 12.95 | 11.55 | % | 0.05 | 0 | 0 | 0.52 | -0.36 | 0.01 | -0.20 | 11/10/2026 10:58:51 AM EST | |||
| 230.00 | 12.30 | 15.75 | 14.03 | 12.69 | +0.32 | +2.59% | 0.06 | 1 | 3 | 0.50 | -0.40 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 10:58:51 AM EST |
| 235.00 | 14.80 | 18.55 | 16.68 | 13.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.53 | -0.45 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 240.00 | 17.00 | 20.00 | 18.50 | 17.69 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.50 | -0.50 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 245.00 | 20.15 | 22.75 | 21.45 | 19.57 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.49 | -0.55 | 0.01 | -0.20 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 250.00 | 23.45 | 27.60 | 25.53 | 23.34 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.59 | 0.01 | -0.20 | 11/9/2026 | 11/10/2026 10:58:51 AM EST |
| 255.00 | 25.85 | 29.95 | 27.90 | % | 0.11 | 0 | 0 | 0.47 | -0.64 | 0.01 | -0.19 | 11/10/2026 10:58:51 AM EST | |||
| 260.00 | 30.35 | 33.35 | 31.85 | % | 0.12 | 0 | 0 | 0.51 | -0.68 | 0.01 | -0.18 | 11/10/2026 10:58:51 AM EST | |||
| 265.00 | 33.85 | 37.15 | 35.50 | % | 0.13 | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.17 | 11/10/2026 10:58:51 AM EST | |||
| 270.00 | 36.95 | 41.50 | 39.23 | % | 0.15 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.16 | 11/10/2026 10:58:51 AM EST | |||
| 275.00 | 41.20 | 46.10 | 43.65 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.01 | -0.14 | 11/10/2026 10:58:51 AM EST | |||
| 280.00 | 46.30 | 50.25 | 48.28 | % | 0.17 | 0 | 0 | 0.45 | -0.82 | 0.01 | -0.13 | 11/10/2026 10:58:51 AM EST | |||
| 285.00 | 49.60 | 54.55 | 52.08 | % | 0.18 | 0 | 0 | 0.60 | -0.84 | 0.01 | -0.12 | 11/10/2026 10:58:51 AM EST | |||
| 290.00 | 54.55 | 59.10 | 56.83 | % | 0.20 | 0 | 0 | 0.60 | -0.87 | 0.01 | -0.11 | 11/10/2026 10:58:51 AM EST | |||
| 295.00 | 58.25 | 63.95 | 61.10 | 61.30 | % | 0.21 | 1 | 0 | 0.63 | -0.89 | 0.00 | -0.09 | 11/10/2026 | 11/10/2026 10:58:51 AM EST | |
| 300.00 | 64.45 | 68.85 | 66.65 | % | 0.22 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.08 | 11/10/2026 10:58:51 AM EST | |||
| 305.00 | 69.10 | 73.60 | 71.35 | % | 0.23 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.07 | 11/10/2026 10:58:51 AM EST | |||
| 310.00 | 72.80 | 78.80 | 75.80 | % | 0.24 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.06 | 11/10/2026 10:58:51 AM EST | |||
| 315.00 | 77.65 | 84.40 | 81.03 | % | 0.26 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 11/10/2026 10:58:51 AM EST | |||
| 320.00 | 83.00 | 87.65 | 85.33 | % | 0.27 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.05 | 11/10/2026 10:58:51 AM EST | |||
| 325.00 | 87.25 | 94.60 | 90.93 | % | 0.28 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.04 | 11/10/2026 10:58:51 AM EST | |||
| 330.00 | 91.90 | 99.60 | 95.75 | % | 0.29 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 335.00 | 98.15 | 104.55 | 101.35 | % | 0.30 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 11/10/2026 10:58:51 AM EST | |||
| 340.00 | 101.90 | 109.55 | 105.73 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 345.00 | 106.90 | 114.55 | 110.73 | % | 0.32 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST | |||
| 350.00 | 112.60 | 119.55 | 116.08 | % | 0.33 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 11/10/2026 10:58:51 AM EST |