Options Chain for ADOBE INC COM (ADBE) - $333.95 as of 1/9/2026 7:11:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 111.40 | 119.75 | 115.58 | % | 0.53 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 225.00 | 106.45 | 114.80 | 110.63 | % | 0.49 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 230.00 | 101.45 | 109.85 | 105.65 | % | 0.46 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 235.00 | 96.50 | 104.90 | 100.70 | % | 0.43 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 240.00 | 91.55 | 99.90 | 95.73 | % | 0.40 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 245.00 | 86.60 | 95.00 | 90.80 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 250.00 | 81.65 | 89.25 | 85.45 | % | 0.34 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 255.00 | 77.00 | 83.05 | 80.03 | % | 0.31 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 260.00 | 71.85 | 80.20 | 76.03 | % | 0.29 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 265.00 | 67.35 | 73.75 | 70.55 | % | 0.27 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 270.00 | 62.15 | 70.45 | 66.30 | % | 0.25 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 275.00 | 57.35 | 65.65 | 61.50 | % | 0.22 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.05 | 1/9/2026 3:59:49 PM EST | |||
| 280.00 | 52.60 | 60.40 | 56.50 | % | 0.20 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 285.00 | 47.95 | 55.35 | 51.65 | % | 0.18 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 290.00 | 43.70 | 48.75 | 46.23 | % | 0.16 | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 295.00 | 39.25 | 44.55 | 41.90 | % | 0.14 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 300.00 | 34.50 | 41.35 | 37.93 | % | 0.13 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.11 | 1/9/2026 3:59:49 PM EST | |||
| 305.00 | 31.40 | 35.75 | 33.58 | 33.50 | % | 0.11 | 2 | 0 | 0.26 | 0.83 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 310.00 | 26.15 | 34.55 | 30.35 | % | 0.10 | 0 | 0 | 0.27 | 0.79 | 0.01 | -0.13 | 1/9/2026 3:59:49 PM EST | |||
| 315.00 | 22.65 | 30.50 | 26.58 | 26.15 | % | 0.08 | 2 | 0 | 0.28 | 0.75 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 320.00 | 20.05 | 23.75 | 21.90 | 22.15 | % | 0.07 | 2 | 0 | 0.26 | 0.70 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 325.00 | 16.65 | 20.95 | 18.80 | 18.95 | % | 0.06 | 2 | 0 | 0.26 | 0.65 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 330.00 | 14.15 | 17.45 | 15.80 | 14.78 | % | 0.05 | 6 | 0 | 0.26 | 0.59 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 335.00 | 10.10 | 15.30 | 12.70 | 13.45 | % | 0.04 | 5 | 0 | 0.25 | 0.53 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 340.00 | 7.35 | 12.95 | 10.15 | 11.15 | -4.33 | -27.98% | 0.03 | 2 | 2 | 0.25 | 0.46 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 345.00 | 5.60 | 10.80 | 8.20 | 13.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.39 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 350.00 | 3.80 | 9.25 | 6.53 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.01 | -0.12 | 1/9/2026 3:59:49 PM EST | |||
| 355.00 | 2.08 | 6.90 | 4.49 | 6.20 | % | 0.01 | 2 | 0 | 0.23 | 0.26 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 360.00 | 0.88 | 5.65 | 3.27 | 4.80 | -2.30 | -32.40% | 0.01 | 8 | 7 | 0.22 | 0.22 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 365.00 | 0.38 | 5.95 | 3.17 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.32 | 0.13 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 375.00 | 0.10 | 4.85 | 2.48 | % | 0.01 | 0 | 0 | 0.24 | 0.12 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 380.00 | 1.73 | 3.75 | 2.74 | 1.96 | -1.27 | -39.32% | 0.01 | 69 | 1 | 0.30 | 0.09 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 420.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 425.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 435.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 440.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 445.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 460.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 465.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 470.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 475.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 245.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 255.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 265.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.05 | 1/9/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.06 | 1/9/2026 3:59:49 PM EST | |||
| 285.00 | 0.00 | 2.42 | 1.21 | 1.60 | % | 0.00 | 1 | 0 | 0.38 | -0.06 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 290.00 | 1.11 | 2.43 | 1.77 | 1.09 | % | 0.01 | 192 | 0 | 0.31 | -0.08 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 295.00 | 1.56 | 3.15 | 2.36 | 2.18 | % | 0.01 | 178 | 0 | 0.31 | -0.11 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 300.00 | 2.05 | 2.90 | 2.48 | 2.13 | % | 0.01 | 16 | 0 | 0.29 | -0.14 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 305.00 | 0.01 | 5.10 | 2.56 | % | 0.01 | 0 | 0 | 0.22 | -0.17 | 0.01 | -0.13 | 1/9/2026 3:59:49 PM EST | |||
| 310.00 | 0.48 | 5.30 | 2.89 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.21 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 315.00 | 1.36 | 6.70 | 4.03 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.01 | -0.14 | 1/9/2026 3:59:49 PM EST | |||
| 320.00 | 4.00 | 7.90 | 5.95 | 6.90 | % | 0.02 | 2 | 0 | 0.25 | -0.30 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 325.00 | 4.40 | 10.20 | 7.30 | % | 0.02 | 0 | 0 | 0.24 | -0.35 | 0.01 | -0.15 | 1/9/2026 3:59:49 PM EST | |||
| 330.00 | 9.85 | 11.30 | 10.58 | 10.55 | +1.55 | +17.23% | 0.03 | 3 | 1 | 0.27 | -0.41 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 335.00 | 9.15 | 14.55 | 11.85 | 12.80 | % | 0.04 | 11 | 0 | 0.25 | -0.47 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 3:59:49 PM EST | |
| 340.00 | 11.70 | 17.25 | 14.48 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.01 | -0.14 | 1/9/2026 3:59:49 PM EST | |||
| 345.00 | 14.90 | 20.25 | 17.58 | 17.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.61 | 0.01 | -0.13 | 1/8/2026 | 1/9/2026 3:59:49 PM EST |
| 350.00 | 17.95 | 23.35 | 20.65 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.01 | -0.12 | 1/9/2026 3:59:49 PM EST | |||
| 355.00 | 21.35 | 27.05 | 24.20 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.10 | 1/9/2026 3:59:49 PM EST | |||
| 360.00 | 25.25 | 33.35 | 29.30 | % | 0.08 | 0 | 0 | 0.37 | -0.78 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 365.00 | 29.10 | 37.60 | 33.35 | % | 0.09 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.09 | 1/9/2026 3:59:49 PM EST | |||
| 370.00 | 33.40 | 41.80 | 37.60 | % | 0.10 | 0 | 0 | 0.39 | -0.87 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 375.00 | 38.00 | 46.30 | 42.15 | % | 0.11 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.07 | 1/9/2026 3:59:49 PM EST | |||
| 380.00 | 43.25 | 50.55 | 46.90 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.05 | 1/9/2026 3:59:49 PM EST | |||
| 385.00 | 47.65 | 55.25 | 51.45 | % | 0.13 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 1/9/2026 3:59:49 PM EST | |||
| 390.00 | 52.00 | 60.35 | 56.18 | % | 0.14 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 395.00 | 56.80 | 65.20 | 61.00 | % | 0.15 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 400.00 | 61.70 | 70.10 | 65.90 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 405.00 | 66.60 | 75.15 | 70.88 | % | 0.18 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 410.00 | 71.55 | 80.10 | 75.83 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 415.00 | 76.55 | 85.10 | 80.83 | % | 0.19 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 420.00 | 81.75 | 89.95 | 85.85 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 425.00 | 86.55 | 94.95 | 90.75 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 430.00 | 91.55 | 99.95 | 95.75 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 435.00 | 96.55 | 104.95 | 100.75 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 440.00 | 101.55 | 109.95 | 105.75 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 445.00 | 106.55 | 114.95 | 110.75 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 450.00 | 111.55 | 119.95 | 115.75 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 455.00 | 117.45 | 124.95 | 121.20 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 460.00 | 121.55 | 129.95 | 125.75 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 465.00 | 127.40 | 134.95 | 131.18 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 470.00 | 131.55 | 139.95 | 135.75 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 475.00 | 136.55 | 144.95 | 140.75 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 480.00 | 141.55 | 149.95 | 145.75 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST |