Options Chain for ADOBE INC COM (ADBE) - $263.97 as of 2/13/2026 7:22:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 130.35 | 138.40 | 134.38 | % | 1.03 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 135.00 | 125.40 | 133.45 | 129.43 | % | 0.96 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 140.00 | 120.45 | 128.50 | 124.48 | % | 0.89 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 145.00 | 115.50 | 123.55 | 119.53 | % | 0.82 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:19 PM EST | |||
| 150.00 | 110.60 | 118.65 | 114.63 | % | 0.76 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:19 PM EST | |||
| 155.00 | 105.65 | 113.70 | 109.68 | % | 0.71 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 160.00 | 101.00 | 108.80 | 104.90 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 165.00 | 96.00 | 104.10 | 100.05 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 170.00 | 91.00 | 99.05 | 95.03 | % | 0.56 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 175.00 | 86.15 | 94.20 | 90.18 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 180.00 | 81.30 | 88.65 | 84.98 | % | 0.47 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 185.00 | 76.50 | 84.05 | 80.28 | % | 0.43 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 190.00 | 71.75 | 79.75 | 75.75 | % | 0.40 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 195.00 | 67.05 | 75.30 | 71.18 | % | 0.37 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.06 | 2/13/2026 3:59:19 PM EST | |||
| 200.00 | 62.40 | 69.40 | 65.90 | % | 0.33 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 205.00 | 57.85 | 65.90 | 61.88 | % | 0.30 | 0 | 0 | 0.81 | 0.93 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 210.00 | 53.35 | 60.95 | 57.15 | % | 0.27 | 0 | 0 | 0.76 | 0.91 | 0.00 | -0.08 | 2/13/2026 3:59:19 PM EST | |||
| 215.00 | 48.95 | 56.60 | 52.78 | % | 0.25 | 0 | 0 | 0.49 | 0.88 | 0.00 | -0.10 | 2/13/2026 3:59:19 PM EST | |||
| 220.00 | 44.70 | 51.55 | 48.13 | % | 0.22 | 0 | 0 | 0.49 | 0.86 | 0.00 | -0.11 | 2/13/2026 3:59:19 PM EST | |||
| 225.00 | 40.60 | 48.70 | 44.65 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.13 | 2/13/2026 3:59:19 PM EST | |||
| 230.00 | 37.50 | 43.85 | 40.68 | % | 0.18 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.14 | 2/13/2026 3:59:19 PM EST | |||
| 235.00 | 32.90 | 39.85 | 36.38 | 29.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.77 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 240.00 | 31.50 | 34.75 | 33.13 | 33.30 | +6.40 | +23.80% | 0.14 | 2 | 0 | 0.51 | 0.73 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 245.00 | 26.30 | 33.25 | 29.78 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.18 | 2/13/2026 3:59:19 PM EST | |||
| 250.00 | 22.85 | 27.80 | 25.33 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.19 | 2/13/2026 3:59:19 PM EST | |||
| 255.00 | 20.05 | 27.10 | 23.58 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.01 | -0.19 | 2/13/2026 3:59:19 PM EST | |||
| 260.00 | 19.30 | 24.50 | 21.90 | 19.58 | -0.28 | -1.41% | 0.08 | 5 | 1 | 0.52 | 0.57 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 265.00 | 16.00 | 19.60 | 17.80 | 18.80 | +5.30 | +39.26% | 0.07 | 5 | 1 | 0.47 | 0.53 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 270.00 | 12.60 | 19.85 | 16.23 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.49 | 0.01 | -0.20 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 275.00 | 10.40 | 17.80 | 14.10 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.01 | -0.20 | 2/13/2026 3:59:19 PM EST | |||
| 280.00 | 8.30 | 16.00 | 12.15 | 11.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | 0.41 | 0.01 | -0.19 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 285.00 | 7.35 | 14.10 | 10.73 | 9.35 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.48 | 0.37 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 290.00 | 4.95 | 12.85 | 8.90 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | 0.33 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 295.00 | 3.85 | 9.90 | 6.88 | 7.15 | +0.40 | +5.93% | 0.02 | 1 | 1 | 0.44 | 0.29 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 300.00 | 2.53 | 10.00 | 6.27 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.26 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 305.00 | 4.85 | 5.80 | 5.33 | 5.80 | +0.85 | +17.18% | 0.02 | 1 | 1 | 0.46 | 0.23 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 310.00 | 0.70 | 8.75 | 4.73 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.01 | -0.13 | 2/13/2026 3:59:19 PM EST | |||
| 315.00 | 0.35 | 4.50 | 2.43 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.01 | -0.12 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 320.00 | 2.46 | 6.10 | 4.28 | 3.32 | % | 0.01 | 1 | 0 | 0.50 | 0.15 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 325.00 | 0.01 | 7.05 | 3.53 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.00 | -0.10 | 2/13/2026 3:59:19 PM EST | |||
| 330.00 | 0.01 | 6.80 | 3.41 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.00 | -0.09 | 2/13/2026 3:59:19 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | 0.10 | 0.00 | -0.08 | 2/13/2026 3:59:19 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.00 | -0.06 | 2/13/2026 3:59:19 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.02 | 2/13/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:19 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:19 PM EST | |||
| 150.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:19 PM EST | |||
| 155.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 160.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 165.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 170.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 2/13/2026 3:59:19 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.80 | -0.04 | 0.00 | -0.06 | 2/13/2026 3:59:19 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.65 | -0.05 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 205.00 | 0.01 | 6.45 | 3.23 | % | 0.02 | 0 | 0 | 0.51 | -0.07 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 210.00 | 0.01 | 6.90 | 3.46 | % | 0.02 | 0 | 0 | 0.48 | -0.09 | 0.00 | -0.08 | 2/13/2026 3:59:19 PM EST | |||
| 215.00 | 0.01 | 7.50 | 3.76 | % | 0.02 | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.10 | 2/13/2026 3:59:19 PM EST | |||
| 220.00 | 0.28 | 8.30 | 4.29 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.00 | -0.11 | 2/13/2026 3:59:19 PM EST | |||
| 225.00 | 0.73 | 8.95 | 4.84 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.13 | 2/13/2026 3:59:19 PM EST | |||
| 230.00 | 1.86 | 10.15 | 6.01 | % | 0.03 | 0 | 0 | 0.50 | -0.20 | 0.01 | -0.14 | 2/13/2026 3:59:19 PM EST | |||
| 235.00 | 3.10 | 9.05 | 6.08 | 8.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.23 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 240.00 | 7.80 | 10.40 | 9.10 | 8.40 | % | 0.04 | 2 | 0 | 0.52 | -0.27 | 0.01 | -0.17 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 245.00 | 6.15 | 14.10 | 10.13 | % | 0.04 | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.18 | 2/13/2026 3:59:19 PM EST | |||
| 250.00 | 10.75 | 13.00 | 11.88 | 14.00 | -1.65 | -10.55% | 0.05 | 2 | 7 | 0.49 | -0.34 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 255.00 | 12.95 | 15.85 | 14.40 | 16.15 | % | 0.06 | 4 | 0 | 0.50 | -0.39 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 260.00 | 12.70 | 19.90 | 16.30 | 18.67 | % | 0.06 | 4 | 0 | 0.49 | -0.43 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 265.00 | 17.20 | 22.15 | 19.68 | 18.48 | -1.47 | -7.37% | 0.07 | 1 | 2 | 0.51 | -0.47 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 270.00 | 20.15 | 24.80 | 22.48 | 21.25 | % | 0.08 | 6 | 0 | 0.51 | -0.51 | 0.01 | -0.20 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 275.00 | 23.10 | 26.45 | 24.78 | % | 0.09 | 0 | 0 | 0.49 | -0.55 | 0.01 | -0.20 | 2/13/2026 3:59:19 PM EST | |||
| 280.00 | 24.20 | 30.45 | 27.33 | 27.08 | % | 0.10 | 2 | 0 | 0.48 | -0.59 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 285.00 | 27.85 | 32.85 | 30.35 | 32.35 | -5.75 | -15.10% | 0.11 | 1 | 1 | 0.47 | -0.63 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 290.00 | 30.45 | 37.50 | 33.98 | 37.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.67 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:19 PM EST |
| 295.00 | 36.10 | 40.20 | 38.15 | % | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.17 | 2/13/2026 3:59:19 PM EST | |||
| 300.00 | 39.65 | 44.75 | 42.20 | % | 0.14 | 0 | 0 | 0.49 | -0.74 | 0.01 | -0.16 | 2/13/2026 3:59:19 PM EST | |||
| 305.00 | 42.70 | 48.75 | 45.73 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.01 | -0.14 | 2/13/2026 3:59:19 PM EST | |||
| 310.00 | 48.50 | 52.60 | 50.55 | 51.68 | -7.86 | -13.21% | 0.16 | 1 | 1 | 0.49 | -0.80 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:19 PM EST |
| 315.00 | 51.40 | 57.25 | 54.33 | % | 0.17 | 0 | 0 | 0.58 | -0.83 | 0.01 | -0.12 | 2/13/2026 3:59:19 PM EST | |||
| 320.00 | 55.80 | 61.60 | 58.70 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.11 | 2/13/2026 3:59:19 PM EST | |||
| 325.00 | 60.35 | 66.20 | 63.28 | % | 0.19 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.10 | 2/13/2026 3:59:19 PM EST | |||
| 330.00 | 64.50 | 71.85 | 68.18 | % | 0.21 | 0 | 0 | 0.65 | -0.89 | 0.00 | -0.09 | 2/13/2026 3:59:19 PM EST | |||
| 335.00 | 69.70 | 75.45 | 72.58 | % | 0.22 | 0 | 0 | 0.62 | -0.90 | 0.00 | -0.08 | 2/13/2026 3:59:19 PM EST | |||
| 340.00 | 73.20 | 81.25 | 77.23 | % | 0.23 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.07 | 2/13/2026 3:59:19 PM EST | |||
| 345.00 | 78.00 | 85.70 | 81.85 | 80.90 | % | 0.24 | 2 | 0 | 0.68 | -0.93 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 350.00 | 83.55 | 90.90 | 87.23 | % | 0.25 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 355.00 | 88.45 | 95.75 | 92.10 | % | 0.26 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 2/13/2026 3:59:19 PM EST | |||
| 360.00 | 93.35 | 100.65 | 97.00 | 95.60 | % | 0.27 | 2 | 0 | 0.76 | -0.96 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 365.00 | 97.55 | 105.55 | 101.55 | % | 0.28 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 370.00 | 102.45 | 110.50 | 106.48 | 105.55 | % | 0.29 | 2 | 0 | 0.80 | -0.97 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:19 PM EST | |
| 375.00 | 107.75 | 115.45 | 111.60 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:19 PM EST | |||
| 380.00 | 112.40 | 120.45 | 116.43 | % | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 385.00 | 116.85 | 125.45 | 121.15 | % | 0.31 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST | |||
| 390.00 | 121.85 | 130.40 | 126.13 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 2/13/2026 3:59:19 PM EST |