Options Chain for ADOBE INC COM (ADBE) - $294.23 as of 1/22/2026 3:42:49 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 | 77.20 | 84.95 | 81.08 | % | 0.37 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 225.00 | 72.30 | 80.05 | 76.18 | % | 0.34 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 230.00 | 67.40 | 75.15 | 71.28 | % | 0.31 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 235.00 | 62.50 | 68.70 | 65.60 | % | 0.28 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 240.00 | 57.90 | 63.85 | 60.88 | % | 0.25 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.04 | 1/22/2026 3:59:58 PM EST | |||
| 245.00 | 53.15 | 59.05 | 56.10 | % | 0.23 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 1/22/2026 3:59:58 PM EST | |||
| 250.00 | 48.10 | 54.35 | 51.23 | 54.00 | % | 0.20 | 2 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 255.00 | 44.80 | 49.70 | 47.25 | % | 0.19 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.07 | 1/22/2026 3:59:58 PM EST | |||
| 260.00 | 39.80 | 45.15 | 42.48 | 42.50 | % | 0.16 | 2 | 0 | 0.47 | 0.92 | 0.00 | -0.08 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 265.00 | 35.65 | 40.75 | 38.20 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.01 | -0.09 | 1/22/2026 3:59:58 PM EST | |||
| 270.00 | 31.30 | 36.45 | 33.88 | % | 0.13 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.11 | 1/22/2026 3:59:58 PM EST | |||
| 275.00 | 27.10 | 32.20 | 29.65 | % | 0.11 | 0 | 0 | 0.32 | 0.81 | 0.01 | -0.12 | 1/22/2026 3:59:58 PM EST | |||
| 280.00 | 22.70 | 28.85 | 25.78 | % | 0.09 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.13 | 1/22/2026 3:59:58 PM EST | |||
| 285.00 | 18.10 | 26.40 | 22.25 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.01 | -0.14 | 1/22/2026 3:59:58 PM EST | |||
| 290.00 | 14.90 | 22.40 | 18.65 | % | 0.06 | 0 | 0 | 0.31 | 0.66 | 0.01 | -0.15 | 1/22/2026 3:59:58 PM EST | |||
| 295.00 | 12.30 | 19.05 | 15.68 | % | 0.05 | 0 | 0 | 0.31 | 0.60 | 0.01 | -0.16 | 1/22/2026 3:59:58 PM EST | |||
| 300.00 | 8.90 | 17.30 | 13.10 | 13.15 | % | 0.04 | 5 | 0 | 0.31 | 0.53 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 305.00 | 7.80 | 14.90 | 11.35 | 10.92 | % | 0.04 | 3 | 0 | 0.32 | 0.47 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 310.00 | 4.75 | 12.50 | 8.63 | 7.89 | % | 0.03 | 2 | 0 | 0.30 | 0.40 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 315.00 | 2.63 | 11.05 | 6.84 | 7.60 | % | 0.02 | 1 | 0 | 0.29 | 0.33 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 320.00 | 1.36 | 9.65 | 5.51 | 5.30 | % | 0.02 | 10 | 0 | 0.29 | 0.27 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 325.00 | 0.39 | 6.00 | 3.20 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.01 | -0.10 | 1/22/2026 3:59:58 PM EST | |||
| 330.00 | 2.75 | 3.95 | 3.35 | 3.50 | % | 0.01 | 18 | 0 | 0.30 | 0.16 | 0.01 | -0.08 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 335.00 | 0.06 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.07 | 1/22/2026 3:59:58 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 1/22/2026 3:59:58 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.04 | 1/22/2026 3:59:58 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 360.00 | 0.01 | 5.00 | 2.51 | % | 0.01 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 1/22/2026 3:59:58 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 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 225.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 1/22/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 1/22/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 0.92 | % | 0.00 | 2 | 0 | 0.41 | -0.04 | 0.00 | -0.06 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.00 | -0.07 | 1/22/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.00 | -0.08 | 1/22/2026 3:59:58 PM EST | |||
| 265.00 | 0.02 | 6.40 | 3.21 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.09 | 1/22/2026 3:59:58 PM EST | |||
| 270.00 | 0.01 | 5.70 | 2.86 | 2.26 | % | 0.01 | 4 | 0 | 0.27 | -0.15 | 0.01 | -0.11 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 275.00 | 0.07 | 7.90 | 3.99 | 3.50 | % | 0.01 | 2 | 0 | 0.29 | -0.19 | 0.01 | -0.12 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 280.00 | 0.61 | 8.95 | 4.78 | 4.75 | % | 0.02 | 3 | 0 | 0.30 | -0.24 | 0.01 | -0.13 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 285.00 | 1.84 | 10.30 | 6.07 | 6.35 | % | 0.02 | 20 | 0 | 0.30 | -0.29 | 0.01 | -0.14 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 290.00 | 3.45 | 11.90 | 7.68 | 7.95 | % | 0.03 | 22 | 0 | 0.30 | -0.34 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 295.00 | 7.40 | 13.85 | 10.63 | 9.93 | % | 0.04 | 2 | 0 | 0.33 | -0.40 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 300.00 | 9.25 | 14.40 | 11.83 | 12.40 | % | 0.04 | 4 | 0 | 0.30 | -0.47 | 0.01 | -0.16 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 305.00 | 11.45 | 18.70 | 15.08 | 15.42 | % | 0.05 | 3 | 0 | 0.31 | -0.53 | 0.01 | -0.15 | 1/22/2026 | 1/22/2026 3:59:58 PM EST | |
| 310.00 | 13.25 | 21.65 | 17.45 | % | 0.06 | 0 | 0 | 0.29 | -0.60 | 0.01 | -0.14 | 1/22/2026 3:59:58 PM EST | |||
| 315.00 | 17.05 | 24.90 | 20.98 | % | 0.07 | 0 | 0 | 0.30 | -0.67 | 0.01 | -0.13 | 1/22/2026 3:59:58 PM EST | |||
| 320.00 | 21.75 | 28.30 | 25.03 | % | 0.08 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.12 | 1/22/2026 3:59:58 PM EST | |||
| 325.00 | 24.10 | 32.40 | 28.25 | % | 0.09 | 0 | 0 | 0.42 | -0.79 | 0.01 | -0.10 | 1/22/2026 3:59:58 PM EST | |||
| 330.00 | 30.15 | 35.10 | 32.63 | % | 0.10 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 1/22/2026 3:59:58 PM EST | |||
| 335.00 | 34.55 | 39.10 | 36.83 | % | 0.11 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.07 | 1/22/2026 3:59:58 PM EST | |||
| 340.00 | 39.05 | 44.00 | 41.53 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.06 | 1/22/2026 3:59:58 PM EST | |||
| 345.00 | 43.70 | 49.80 | 46.75 | % | 0.14 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.04 | 1/22/2026 3:59:58 PM EST | |||
| 350.00 | 48.45 | 54.55 | 51.50 | % | 0.15 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.03 | 1/22/2026 3:59:58 PM EST | |||
| 355.00 | 53.05 | 59.40 | 56.23 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/22/2026 3:59:58 PM EST | |||
| 360.00 | 57.95 | 64.25 | 61.10 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 1/22/2026 3:59:58 PM EST |