Options Chain for ADOBE INC COM (ADBE) - $236.98 as of 11/12/2026 6:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 66.20 | 74.55 | 70.38 | % | 0.41 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 11/12/2026 3:59:51 PM EST | |||
| 175.00 | 61.45 | 69.80 | 65.63 | % | 0.38 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.06 | 11/12/2026 3:59:51 PM EST | |||
| 180.00 | 57.20 | 65.15 | 61.18 | % | 0.34 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 185.00 | 52.20 | 60.55 | 56.38 | % | 0.30 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 190.00 | 47.70 | 56.05 | 51.88 | % | 0.27 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 195.00 | 45.00 | 51.25 | 48.13 | % | 0.25 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 200.00 | 40.65 | 46.60 | 43.63 | % | 0.22 | 0 | 0 | 0.46 | 0.87 | 0.00 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 205.00 | 36.45 | 42.50 | 39.48 | % | 0.19 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.14 | 11/12/2026 3:59:51 PM EST | |||
| 210.00 | 32.50 | 38.55 | 35.53 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.15 | 11/12/2026 3:59:51 PM EST | |||
| 215.00 | 29.40 | 34.25 | 31.83 | % | 0.15 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.16 | 11/12/2026 3:59:51 PM EST | |||
| 220.00 | 25.85 | 30.80 | 28.33 | % | 0.13 | 0 | 0 | 0.48 | 0.72 | 0.01 | -0.17 | 11/12/2026 3:59:51 PM EST | |||
| 225.00 | 22.50 | 27.55 | 25.03 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 230.00 | 19.50 | 24.40 | 21.95 | % | 0.10 | 0 | 0 | 0.48 | 0.63 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 235.00 | 18.00 | 21.25 | 19.63 | 18.19 | % | 0.08 | 2 | 0 | 0.49 | 0.59 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 240.00 | 15.80 | 17.50 | 16.65 | 16.31 | % | 0.07 | 4 | 0 | 0.47 | 0.54 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 245.00 | 13.70 | 15.65 | 14.68 | 15.30 | % | 0.06 | 3 | 0 | 0.48 | 0.49 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 250.00 | 10.80 | 14.50 | 12.65 | % | 0.05 | 0 | 0 | 0.48 | 0.44 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 255.00 | 7.20 | 12.55 | 9.88 | % | 0.04 | 0 | 0 | 0.45 | 0.40 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 260.00 | 8.80 | 11.50 | 10.15 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.01 | -0.17 | 11/12/2026 3:59:51 PM EST | |||
| 265.00 | 7.20 | 9.00 | 8.10 | 8.05 | % | 0.03 | 11 | 0 | 0.49 | 0.32 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 270.00 | 5.95 | 8.25 | 7.10 | % | 0.03 | 0 | 0 | 0.49 | 0.28 | 0.01 | -0.15 | 11/12/2026 3:59:51 PM EST | |||
| 275.00 | 3.80 | 6.40 | 5.10 | 5.14 | % | 0.02 | 1 | 0 | 0.46 | 0.25 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 280.00 | 3.95 | 5.45 | 4.70 | 4.25 | % | 0.02 | 1 | 0 | 0.48 | 0.22 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 285.00 | 2.68 | 5.40 | 4.04 | % | 0.01 | 0 | 0 | 0.48 | 0.19 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 290.00 | 1.96 | 4.00 | 2.98 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.01 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 295.00 | 1.56 | 3.75 | 2.66 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.01 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 300.00 | 1.20 | 3.50 | 2.35 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.00 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 305.00 | 0.89 | 2.46 | 1.68 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.00 | -0.08 | 11/12/2026 3:59:51 PM EST | |||
| 310.00 | 0.66 | 5.60 | 3.13 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.07 | 11/12/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 11/12/2026 3:59:51 PM EST | |||
| 175.00 | 0.01 | 5.10 | 2.56 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.00 | -0.06 | 11/12/2026 3:59:51 PM EST | |||
| 180.00 | 0.55 | 5.35 | 2.95 | % | 0.02 | 0 | 0 | 0.63 | -0.05 | 0.00 | -0.07 | 11/12/2026 3:59:51 PM EST | |||
| 185.00 | 0.84 | 3.10 | 1.97 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.00 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 190.00 | 1.25 | 5.05 | 3.15 | 2.10 | % | 0.02 | 1 | 0 | 0.57 | -0.08 | 0.00 | -0.10 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 195.00 | 1.82 | 3.45 | 2.64 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.00 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 200.00 | 2.21 | 4.80 | 3.51 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.00 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 205.00 | 3.10 | 4.90 | 4.00 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.14 | 11/12/2026 3:59:51 PM EST | |||
| 210.00 | 4.35 | 6.15 | 5.25 | 5.58 | % | 0.03 | 1 | 0 | 0.49 | -0.20 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 215.00 | 6.20 | 7.20 | 6.70 | 6.96 | % | 0.03 | 2 | 0 | 0.49 | -0.24 | 0.01 | -0.16 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 220.00 | 7.60 | 8.75 | 8.18 | 8.26 | % | 0.04 | 1 | 0 | 0.49 | -0.28 | 0.01 | -0.17 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 225.00 | 9.20 | 10.60 | 9.90 | % | 0.04 | 0 | 0 | 0.49 | -0.32 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 230.00 | 10.95 | 12.60 | 11.78 | 12.47 | % | 0.05 | 2 | 0 | 0.48 | -0.37 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 235.00 | 10.85 | 14.85 | 12.85 | 14.30 | % | 0.05 | 8 | 0 | 0.44 | -0.41 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 240.00 | 15.65 | 17.50 | 16.58 | 16.33 | % | 0.07 | 7 | 0 | 0.48 | -0.46 | 0.01 | -0.19 | 11/12/2026 | 11/12/2026 3:59:51 PM EST | |
| 245.00 | 17.70 | 22.00 | 19.85 | % | 0.08 | 0 | 0 | 0.49 | -0.51 | 0.01 | -0.19 | 11/12/2026 3:59:51 PM EST | |||
| 250.00 | 20.60 | 24.95 | 22.78 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 255.00 | 23.70 | 28.10 | 25.90 | % | 0.10 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.18 | 11/12/2026 3:59:51 PM EST | |||
| 260.00 | 27.15 | 31.45 | 29.30 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.01 | -0.17 | 11/12/2026 3:59:51 PM EST | |||
| 265.00 | 30.55 | 35.05 | 32.80 | % | 0.12 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.16 | 11/12/2026 3:59:51 PM EST | |||
| 270.00 | 34.20 | 38.75 | 36.48 | % | 0.14 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.15 | 11/12/2026 3:59:51 PM EST | |||
| 275.00 | 38.10 | 42.70 | 40.40 | % | 0.15 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.14 | 11/12/2026 3:59:51 PM EST | |||
| 280.00 | 42.00 | 46.85 | 44.43 | % | 0.16 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.13 | 11/12/2026 3:59:51 PM EST | |||
| 285.00 | 45.95 | 50.80 | 48.38 | % | 0.17 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.12 | 11/12/2026 3:59:51 PM EST | |||
| 290.00 | 50.35 | 55.85 | 53.10 | % | 0.18 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.11 | 11/12/2026 3:59:51 PM EST | |||
| 295.00 | 55.00 | 60.45 | 57.73 | % | 0.20 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.10 | 11/12/2026 3:59:51 PM EST | |||
| 300.00 | 59.50 | 65.05 | 62.28 | % | 0.21 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.09 | 11/12/2026 3:59:51 PM EST | |||
| 305.00 | 63.05 | 71.45 | 67.25 | % | 0.22 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.08 | 11/12/2026 3:59:51 PM EST | |||
| 310.00 | 68.50 | 76.20 | 72.35 | % | 0.23 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.07 | 11/12/2026 3:59:51 PM EST |