Options Chain for ADOBE INC COM (ADBE) - $248.08 as of 10/30/2026 7:21:40 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 | 106.90 | 115.05 | 110.98 | % | 0.79 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 145.00 | 101.90 | 109.95 | 105.93 | % | 0.73 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 96.95 | 105.10 | 101.03 | % | 0.67 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 155.00 | 92.00 | 100.15 | 96.08 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 160.00 | 87.00 | 95.05 | 91.03 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 165.00 | 82.05 | 90.10 | 86.08 | % | 0.52 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 170.00 | 77.15 | 85.30 | 81.23 | % | 0.48 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 175.00 | 72.20 | 80.35 | 76.28 | % | 0.44 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 180.00 | 67.30 | 75.45 | 71.38 | % | 0.40 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 185.00 | 62.40 | 70.40 | 66.40 | % | 0.36 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 10/30/2026 3:59:59 PM EST | |||
| 190.00 | 57.55 | 65.60 | 61.58 | % | 0.32 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.05 | 10/30/2026 3:59:59 PM EST | |||
| 195.00 | 53.10 | 60.80 | 56.95 | % | 0.29 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.06 | 10/30/2026 3:59:59 PM EST | |||
| 200.00 | 48.05 | 56.05 | 52.05 | % | 0.26 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.09 | 10/30/2026 3:59:59 PM EST | |||
| 205.00 | 43.40 | 51.45 | 47.43 | % | 0.23 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.11 | 10/30/2026 3:59:59 PM EST | |||
| 210.00 | 40.30 | 47.15 | 43.73 | % | 0.21 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.13 | 10/30/2026 3:59:59 PM EST | |||
| 215.00 | 35.00 | 42.80 | 38.90 | % | 0.18 | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.14 | 10/30/2026 3:59:59 PM EST | |||
| 220.00 | 30.65 | 38.60 | 34.63 | 43.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.64 | 0.84 | 0.01 | -0.16 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 225.00 | 26.60 | 34.65 | 30.63 | % | 0.14 | 0 | 0 | 0.62 | 0.80 | 0.01 | -0.18 | 10/30/2026 3:59:59 PM EST | |||
| 230.00 | 23.85 | 29.25 | 26.55 | % | 0.12 | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.19 | 10/30/2026 3:59:59 PM EST | |||
| 235.00 | 20.00 | 25.25 | 22.63 | 23.95 | % | 0.10 | 4 | 0 | 0.41 | 0.72 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 240.00 | 17.60 | 23.25 | 20.43 | 15.68 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.45 | 0.66 | 0.01 | -0.21 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 245.00 | 14.75 | 19.75 | 17.25 | % | 0.07 | 0 | 0 | 0.44 | 0.61 | 0.01 | -0.22 | 10/30/2026 3:59:59 PM EST | |||
| 250.00 | 10.90 | 17.70 | 14.30 | 16.02 | +3.02 | +23.24% | 0.06 | 13 | 5 | 0.43 | 0.55 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 255.00 | 10.90 | 13.00 | 11.95 | 12.00 | -1.25 | -9.44% | 0.05 | 7 | 8 | 0.44 | 0.49 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 260.00 | 9.00 | 13.30 | 11.15 | 10.53 | +1.59 | +17.79% | 0.04 | 3 | 12 | 0.47 | 0.43 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 265.00 | 5.25 | 9.00 | 7.13 | 8.05 | +1.96 | +32.19% | 0.03 | 2 | 72 | 0.39 | 0.38 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 270.00 | 3.60 | 8.80 | 6.20 | 6.50 | +1.39 | +27.21% | 0.02 | 5 | 14 | 0.41 | 0.32 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 275.00 | 4.55 | 6.05 | 5.30 | 5.52 | +1.32 | +31.43% | 0.02 | 12 | 81 | 0.42 | 0.28 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 280.00 | 3.20 | 5.20 | 4.20 | 4.53 | +1.43 | +46.13% | 0.02 | 27 | 10 | 0.42 | 0.23 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 285.00 | 2.90 | 4.20 | 3.55 | 3.37 | +0.94 | +38.69% | 0.01 | 7 | 36 | 0.43 | 0.19 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 290.00 | 2.20 | 3.50 | 2.85 | 3.00 | +0.90 | +42.86% | 0.01 | 7 | 25 | 0.43 | 0.16 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 295.00 | 1.80 | 2.25 | 2.03 | 2.11 | +0.60 | +39.74% | 0.01 | 1 | 14 | 0.42 | 0.13 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 300.00 | 1.10 | 2.10 | 1.60 | 1.63 | +0.41 | +33.61% | 0.01 | 4 | 19 | 0.42 | 0.11 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 305.00 | 0.96 | 1.70 | 1.33 | 1.34 | +0.49 | +57.65% | 0.00 | 6 | 30 | 0.43 | 0.09 | 0.00 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 310.00 | 0.78 | 1.33 | 1.06 | 1.00 | +0.24 | +31.58% | 0.00 | 22 | 6 | 0.44 | 0.07 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 315.00 | 0.35 | 1.31 | 0.83 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.06 | 0.00 | -0.06 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.04 | 0.00 | -0.04 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 1.56 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.57 | 0.03 | 0.00 | -0.03 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 3.35 | 1.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.71 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 335.00 | 0.00 | 1.29 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.71 | 0.36 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.83 | 0.42 | 0.19 | -0.03 | -13.64% | 0.00 | 6 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 4 | 1 | 0.48 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 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 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.18 | 0.59 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.94 | 0.47 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.03 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | -0.02 | 0.00 | -0.04 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.36 | 0.68 | 0.45 | -0.19 | -29.69% | 0.00 | 1 | 24 | 0.60 | -0.03 | 0.00 | -0.05 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.04 | 0.00 | -0.06 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 200.00 | 0.38 | 1.34 | 0.86 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.05 | 0.00 | -0.09 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 205.00 | 0.45 | 2.18 | 1.32 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.07 | 0.00 | -0.11 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 210.00 | 1.46 | 2.19 | 1.83 | 1.82 | -0.18 | -9.00% | 0.01 | 4 | 13 | 0.48 | -0.09 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 215.00 | 1.77 | 3.80 | 2.79 | 1.71 | -0.72 | -29.63% | 0.01 | 3 | 30 | 0.49 | -0.12 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 220.00 | 2.45 | 3.55 | 3.00 | 2.98 | -0.32 | -9.70% | 0.01 | 11 | 43 | 0.46 | -0.16 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 225.00 | 3.35 | 4.55 | 3.95 | 3.98 | -0.94 | -19.11% | 0.02 | 33 | 393 | 0.45 | -0.20 | 0.01 | -0.18 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 230.00 | 2.25 | 7.95 | 5.10 | 4.60 | -1.47 | -24.22% | 0.02 | 2 | 21 | 0.44 | -0.24 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 235.00 | 3.40 | 9.65 | 6.53 | 5.95 | -0.85 | -12.50% | 0.03 | 1 | 12 | 0.44 | -0.28 | 0.01 | -0.21 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 240.00 | 5.75 | 12.05 | 8.90 | 8.15 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.46 | -0.34 | 0.01 | -0.21 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 245.00 | 8.20 | 13.95 | 11.08 | 10.67 | -0.73 | -6.41% | 0.05 | 1 | 5 | 0.47 | -0.39 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 250.00 | 9.60 | 14.10 | 11.85 | 11.35 | -4.19 | -26.97% | 0.05 | 1 | 19 | 0.41 | -0.45 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 255.00 | 12.20 | 18.50 | 15.35 | 15.40 | -4.10 | -21.03% | 0.06 | 6 | 39 | 0.44 | -0.51 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 260.00 | 15.15 | 21.25 | 18.20 | 15.01 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.44 | -0.57 | 0.01 | -0.21 | 10/26/2026 | 10/30/2026 3:59:59 PM EST |
| 265.00 | 18.40 | 24.35 | 21.38 | 20.80 | -1.20 | -5.46% | 0.08 | 3 | 6 | 0.43 | -0.62 | 0.01 | -0.20 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 270.00 | 22.00 | 27.70 | 24.85 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.68 | 0.01 | -0.19 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 275.00 | 26.10 | 30.60 | 28.35 | 27.14 | -5.86 | -17.76% | 0.10 | 2 | 4 | 0.42 | -0.72 | 0.01 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 280.00 | 29.70 | 36.35 | 33.03 | % | 0.12 | 0 | 0 | 0.59 | -0.77 | 0.01 | -0.16 | 10/30/2026 3:59:59 PM EST | |||
| 285.00 | 32.90 | 41.30 | 37.10 | 35.40 | % | 0.13 | 1 | 0 | 0.63 | -0.81 | 0.01 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 290.00 | 37.25 | 45.65 | 41.45 | % | 0.14 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.12 | 10/30/2026 3:59:59 PM EST | |||
| 295.00 | 41.75 | 50.10 | 45.93 | % | 0.16 | 0 | 0 | 0.67 | -0.87 | 0.01 | -0.11 | 10/30/2026 3:59:59 PM EST | |||
| 300.00 | 46.60 | 54.65 | 50.63 | % | 0.17 | 0 | 0 | 0.68 | -0.89 | 0.01 | -0.09 | 10/30/2026 3:59:59 PM EST | |||
| 305.00 | 51.30 | 59.35 | 55.33 | % | 0.18 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.08 | 10/30/2026 3:59:59 PM EST | |||
| 310.00 | 56.10 | 64.15 | 60.13 | % | 0.19 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.07 | 10/30/2026 3:59:59 PM EST | |||
| 315.00 | 60.95 | 68.75 | 64.85 | % | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.06 | 10/30/2026 3:59:59 PM EST | |||
| 320.00 | 65.85 | 74.05 | 69.95 | % | 0.22 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 10/30/2026 3:59:59 PM EST | |||
| 325.00 | 70.80 | 79.00 | 74.90 | % | 0.23 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 330.00 | 75.75 | 84.20 | 79.98 | % | 0.24 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 335.00 | 80.75 | 89.00 | 84.88 | % | 0.25 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 340.00 | 85.60 | 94.00 | 89.80 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 10/30/2026 3:59:59 PM EST | |||
| 345.00 | 90.60 | 99.00 | 94.80 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 350.00 | 95.60 | 104.00 | 99.80 | % | 0.29 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST |