Options Chain for ADOBE INC COM (ADBE) - $248.74 as of 3/13/2026 7:41:51 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 | 106.25 | 114.25 | 110.25 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 145.00 | 101.90 | 109.30 | 105.60 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 150.00 | 97.15 | 104.35 | 100.75 | % | 0.67 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 155.00 | 91.45 | 99.40 | 95.43 | % | 0.62 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 160.00 | 86.90 | 94.50 | 90.70 | % | 0.57 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 165.00 | 81.95 | 89.60 | 85.78 | % | 0.52 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 170.00 | 77.25 | 84.70 | 80.98 | % | 0.48 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 175.00 | 73.70 | 79.85 | 76.78 | % | 0.44 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 180.00 | 69.30 | 75.00 | 72.15 | % | 0.40 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 3/13/2026 3:59:46 PM EST | |||
| 185.00 | 64.50 | 70.25 | 67.38 | 71.55 | % | 0.36 | 2 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 190.00 | 59.90 | 65.50 | 62.70 | % | 0.33 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.05 | 3/13/2026 3:59:46 PM EST | |||
| 195.00 | 54.20 | 60.85 | 57.53 | % | 0.30 | 0 | 0 | 0.59 | 0.95 | 0.00 | -0.13 | 3/13/2026 3:59:46 PM EST | |||
| 200.00 | 48.75 | 56.25 | 52.50 | % | 0.26 | 0 | 0 | 0.57 | 0.94 | 0.00 | -0.14 | 3/13/2026 3:59:46 PM EST | |||
| 205.00 | 46.30 | 51.70 | 49.00 | 51.13 | % | 0.24 | 20 | 0 | 0.53 | 0.91 | 0.00 | -0.09 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 210.00 | 40.95 | 47.35 | 44.15 | % | 0.21 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.15 | 3/13/2026 3:59:46 PM EST | |||
| 215.00 | 36.95 | 43.10 | 40.03 | % | 0.19 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.17 | 3/13/2026 3:59:46 PM EST | |||
| 220.00 | 33.30 | 39.00 | 36.15 | 39.90 | % | 0.16 | 2 | 0 | 0.37 | 0.84 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 225.00 | 28.90 | 35.05 | 31.98 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.18 | 3/13/2026 3:59:46 PM EST | |||
| 230.00 | 24.70 | 31.35 | 28.03 | 29.45 | % | 0.12 | 4 | 0 | 0.36 | 0.76 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 235.00 | 22.65 | 27.90 | 25.28 | 23.65 | -18.85 | -44.36% | 0.11 | 5 | 1 | 0.41 | 0.72 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 240.00 | 20.00 | 24.70 | 22.35 | % | 0.09 | 0 | 0 | 0.42 | 0.67 | 0.01 | -0.19 | 3/13/2026 3:59:46 PM EST | |||
| 245.00 | 13.75 | 21.85 | 17.80 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.19 | 3/13/2026 3:59:46 PM EST | |||
| 250.00 | 12.35 | 18.20 | 15.28 | 15.00 | % | 0.06 | 13 | 0 | 0.38 | 0.56 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 255.00 | 12.10 | 14.00 | 13.05 | 13.50 | -16.50 | -55.00% | 0.05 | 58 | 2 | 0.40 | 0.50 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 260.00 | 9.50 | 13.25 | 11.38 | 12.75 | % | 0.04 | 6 | 0 | 0.41 | 0.44 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 265.00 | 6.65 | 12.85 | 9.75 | 9.00 | % | 0.04 | 3 | 0 | 0.42 | 0.39 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 270.00 | 5.00 | 8.10 | 6.55 | 8.00 | -12.95 | -61.82% | 0.02 | 38 | 2 | 0.37 | 0.33 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 275.00 | 4.30 | 6.55 | 5.43 | 7.00 | -11.00 | -61.12% | 0.02 | 94 | 3 | 0.37 | 0.28 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 280.00 | 3.75 | 5.60 | 4.68 | 5.44 | -10.50 | -65.88% | 0.02 | 13 | 7 | 0.38 | 0.23 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 285.00 | 2.89 | 4.30 | 3.60 | 5.15 | -8.74 | -62.93% | 0.01 | 6 | 8 | 0.38 | 0.19 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 290.00 | 0.10 | 4.55 | 2.33 | 3.22 | -8.55 | -72.65% | 0.01 | 6 | 1 | 0.30 | 0.15 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 295.00 | 0.00 | 4.00 | 2.00 | 5.75 | -4.54 | -44.13% | 0.01 | 1 | 1 | 0.46 | 0.13 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 300.00 | 1.50 | 2.64 | 2.07 | 2.67 | % | 0.01 | 12 | 0 | 0.40 | 0.10 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 305.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.05 | 3/13/2026 3:59:46 PM EST | |||
| 310.00 | 0.50 | 3.00 | 1.75 | 1.20 | % | 0.01 | 7 | 0 | 0.42 | 0.06 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 315.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.05 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 1.00 | -3.89 | -79.55% | 0.01 | 16 | 1 | 0.61 | 0.04 | 0.00 | -0.03 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 335.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 340.00 | 0.01 | 4.70 | 2.36 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 345.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 355.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 365.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 375.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 385.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 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 | 1.27 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 150.00 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | ||||||
| 155.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 3/13/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 2.53 | 1.27 | 1.57 | % | 0.01 | 3 | 0 | 0.64 | -0.03 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.05 | 3/13/2026 3:59:46 PM EST | |||
| 195.00 | 0.72 | 1.44 | 1.08 | 1.13 | % | 0.01 | 1 | 0 | 0.48 | -0.05 | 0.00 | -0.13 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 200.00 | 0.55 | 2.37 | 1.46 | 1.48 | +0.22 | +17.46% | 0.01 | 12 | 3 | 0.46 | -0.06 | 0.00 | -0.14 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | -0.09 | 0.00 | -0.09 | 3/13/2026 3:59:46 PM EST | |||
| 210.00 | 0.01 | 5.70 | 2.86 | % | 0.01 | 0 | 0 | 0.40 | -0.11 | 0.00 | -0.15 | 3/13/2026 3:59:46 PM EST | |||
| 215.00 | 2.29 | 4.75 | 3.52 | 2.95 | % | 0.02 | 1 | 0 | 0.43 | -0.14 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 220.00 | 2.76 | 4.85 | 3.81 | 3.80 | % | 0.02 | 2 | 0 | 0.44 | -0.16 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 225.00 | 1.15 | 6.15 | 3.65 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.01 | -0.18 | 3/13/2026 3:59:46 PM EST | |||
| 230.00 | 4.55 | 7.35 | 5.95 | 5.19 | % | 0.03 | 15 | 0 | 0.42 | -0.24 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 235.00 | 5.50 | 9.00 | 7.25 | 6.40 | % | 0.03 | 9 | 0 | 0.41 | -0.28 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 240.00 | 7.90 | 10.80 | 9.35 | 8.27 | % | 0.04 | 10 | 0 | 0.42 | -0.33 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 245.00 | 9.45 | 13.00 | 11.23 | 10.40 | % | 0.05 | 9 | 0 | 0.40 | -0.39 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 250.00 | 11.00 | 15.40 | 13.20 | 12.20 | % | 0.05 | 33 | 0 | 0.39 | -0.44 | 0.01 | -0.19 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 255.00 | 12.85 | 19.60 | 16.23 | 14.00 | % | 0.06 | 24 | 0 | 0.40 | -0.50 | 0.01 | -0.18 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 260.00 | 15.80 | 21.50 | 18.65 | 16.52 | +4.08 | +32.80% | 0.07 | 2 | 1 | 0.38 | -0.56 | 0.01 | -0.17 | 3/13/2026 | 3/13/2026 3:59:46 PM EST |
| 265.00 | 20.10 | 26.05 | 23.08 | 19.21 | % | 0.09 | 11 | 0 | 0.40 | -0.61 | 0.01 | -0.16 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 270.00 | 23.70 | 27.55 | 25.63 | 24.90 | % | 0.09 | 4 | 0 | 0.37 | -0.67 | 0.01 | -0.14 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 275.00 | 26.05 | 33.05 | 29.55 | 27.84 | % | 0.11 | 7 | 0 | 0.35 | -0.72 | 0.01 | -0.13 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 280.00 | 30.00 | 36.15 | 33.08 | 29.25 | % | 0.12 | 59 | 0 | 0.47 | -0.77 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 285.00 | 34.10 | 41.00 | 37.55 | 35.66 | % | 0.13 | 3 | 0 | 0.50 | -0.81 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 290.00 | 39.00 | 45.90 | 42.45 | % | 0.15 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 3/13/2026 3:59:46 PM EST | |||
| 295.00 | 42.90 | 48.40 | 45.65 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.08 | 3/13/2026 3:59:46 PM EST | |||
| 300.00 | 47.50 | 52.45 | 49.98 | 48.50 | % | 0.17 | 3 | 0 | 0.45 | -0.90 | 0.01 | -0.06 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 305.00 | 52.20 | 58.00 | 55.10 | % | 0.18 | 0 | 0 | 0.51 | -0.92 | 0.00 | -0.05 | 3/13/2026 3:59:46 PM EST | |||
| 310.00 | 57.00 | 63.20 | 60.10 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.04 | 3/13/2026 3:59:46 PM EST | |||
| 315.00 | 61.80 | 67.90 | 64.85 | % | 0.21 | 0 | 0 | 0.50 | -0.95 | 0.00 | -0.04 | 3/13/2026 3:59:46 PM EST | |||
| 320.00 | 66.70 | 72.90 | 69.80 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 325.00 | 71.65 | 79.50 | 75.58 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 3/13/2026 3:59:46 PM EST | |||
| 330.00 | 76.60 | 82.50 | 79.55 | 76.00 | % | 0.24 | 1 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:46 PM EST | |
| 335.00 | 81.60 | 89.65 | 85.63 | % | 0.26 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:46 PM EST | |||
| 340.00 | 86.60 | 95.15 | 90.88 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 345.00 | 91.60 | 99.10 | 95.35 | % | 0.28 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 350.00 | 96.60 | 104.30 | 100.45 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 355.00 | 101.60 | 109.30 | 105.45 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:46 PM EST | |||
| 360.00 | 106.60 | 113.80 | 110.20 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 365.00 | 111.60 | 118.80 | 115.20 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 370.00 | 116.60 | 124.00 | 120.30 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 375.00 | 121.60 | 129.85 | 125.73 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 380.00 | 126.60 | 133.80 | 130.20 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 385.00 | 131.60 | 139.20 | 135.40 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST | |||
| 390.00 | 136.60 | 143.80 | 140.20 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:46 PM EST |