Options Chain for ADOBE INC COM (ADBE) - $225.35 as of 4/10/2026 8:22:18 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 | 101.45 | 110.00 | 105.73 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 145.00 | 96.45 | 105.05 | 100.75 | % | 0.69 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 150.00 | 91.55 | 100.00 | 95.78 | % | 0.64 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 155.00 | 86.60 | 95.15 | 90.88 | % | 0.59 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 160.00 | 81.65 | 90.25 | 85.95 | % | 0.54 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 165.00 | 76.75 | 85.20 | 80.98 | % | 0.49 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 4/15/2026 3:59:46 PM EST | |||
| 170.00 | 72.60 | 80.25 | 76.43 | % | 0.45 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 4/15/2026 3:59:46 PM EST | |||
| 175.00 | 67.00 | 75.60 | 71.30 | 59.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 180.00 | 62.20 | 70.75 | 66.48 | % | 0.37 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 4/15/2026 3:59:46 PM EST | |||
| 185.00 | 57.90 | 64.15 | 61.03 | % | 0.33 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.08 | 4/15/2026 3:59:46 PM EST | |||
| 190.00 | 53.70 | 60.15 | 56.93 | % | 0.30 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.09 | 4/15/2026 3:59:46 PM EST | |||
| 195.00 | 48.60 | 55.00 | 51.80 | % | 0.27 | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.10 | 4/15/2026 3:59:46 PM EST | |||
| 200.00 | 45.40 | 50.95 | 48.18 | 40.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.66 | 0.91 | 0.00 | -0.11 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 205.00 | 41.65 | 44.85 | 43.25 | % | 0.21 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.12 | 4/15/2026 3:59:46 PM EST | |||
| 210.00 | 35.55 | 41.60 | 38.58 | % | 0.18 | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.13 | 4/15/2026 3:59:46 PM EST | |||
| 215.00 | 31.30 | 37.00 | 34.15 | % | 0.16 | 0 | 0 | 0.36 | 0.83 | 0.01 | -0.14 | 4/15/2026 3:59:46 PM EST | |||
| 220.00 | 27.10 | 34.40 | 30.75 | % | 0.14 | 0 | 0 | 0.41 | 0.79 | 0.01 | -0.15 | 4/15/2026 3:59:46 PM EST | |||
| 225.00 | 23.60 | 30.20 | 26.90 | 22.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | 0.75 | 0.01 | -0.16 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 230.00 | 20.15 | 26.35 | 23.25 | 21.69 | +3.92 | +22.06% | 0.10 | 7 | 15 | 0.40 | 0.70 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 235.00 | 16.50 | 22.65 | 19.58 | 19.75 | +4.70 | +31.23% | 0.08 | 18 | 22 | 0.39 | 0.66 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 240.00 | 15.30 | 19.30 | 17.30 | 16.35 | +3.27 | +25.00% | 0.07 | 8 | 30 | 0.41 | 0.60 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 245.00 | 13.05 | 15.50 | 14.28 | 14.65 | +4.70 | +47.24% | 0.06 | 20 | 21 | 0.40 | 0.55 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 250.00 | 10.80 | 14.10 | 12.45 | 12.37 | +3.42 | +38.22% | 0.05 | 12 | 20 | 0.41 | 0.49 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 255.00 | 8.55 | 11.00 | 9.78 | 9.15 | +2.65 | +40.77% | 0.04 | 5 | 8 | 0.39 | 0.44 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 260.00 | 6.30 | 9.80 | 8.05 | 7.50 | +2.33 | +45.07% | 0.03 | 24 | 8 | 0.39 | 0.38 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 265.00 | 4.55 | 8.05 | 6.30 | 6.40 | +1.40 | +28.00% | 0.02 | 2 | 68 | 0.37 | 0.33 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 270.00 | 4.40 | 5.50 | 4.95 | 5.07 | +0.77 | +17.91% | 0.02 | 18 | 9 | 0.38 | 0.28 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 275.00 | 2.79 | 4.50 | 3.65 | 4.15 | +0.85 | +25.76% | 0.01 | 49 | 10 | 0.36 | 0.23 | 0.01 | -0.13 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 280.00 | 2.12 | 3.60 | 2.86 | 3.05 | +1.05 | +52.50% | 0.01 | 6 | 3 | 0.37 | 0.19 | 0.01 | -0.11 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 285.00 | 2.14 | 3.35 | 2.75 | 2.45 | % | 0.01 | 122 | 0 | 0.39 | 0.16 | 0.01 | -0.10 | 4/15/2026 | 4/15/2026 3:59:46 PM EST | |
| 290.00 | 1.68 | 2.11 | 1.90 | 1.77 | -0.94 | -34.69% | 0.01 | 10 | 3 | 0.38 | 0.13 | 0.01 | -0.08 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 295.00 | 0.56 | 2.30 | 1.43 | 1.35 | -0.17 | -11.19% | 0.00 | 1 | 2 | 0.37 | 0.10 | 0.01 | -0.07 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 300.00 | 0.67 | 1.30 | 0.99 | 1.10 | +0.16 | +17.03% | 0.00 | 176 | 2 | 0.37 | 0.08 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.04 | 4/15/2026 3:59:46 PM EST | |||
| 310.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.04 | 4/15/2026 3:59:46 PM EST | |||
| 315.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 4/15/2026 3:59:46 PM EST | |||
| 320.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 335.00 | 0.00 | 0.80 | 0.40 | 0.27 | % | 0.00 | 3 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:46 PM EST | |
| 340.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 345.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/15/2026 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 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.91 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 4/15/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.81 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/15/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.04 | 4/15/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.86 | -0.02 | 0.00 | -0.04 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 185.00 | 0.31 | 2.13 | 1.22 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.08 | 4/15/2026 3:59:46 PM EST | |||
| 190.00 | 0.53 | 2.15 | 1.34 | 1.69 | -1.09 | -39.21% | 0.01 | 32 | 4 | 0.51 | -0.06 | 0.00 | -0.09 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 195.00 | 0.70 | 2.38 | 1.54 | 1.27 | -0.83 | -39.53% | 0.01 | 12 | 13 | 0.49 | -0.08 | 0.00 | -0.10 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 200.00 | 1.36 | 2.79 | 2.08 | 1.53 | -1.35 | -46.88% | 0.01 | 1 | 15 | 0.49 | -0.09 | 0.00 | -0.11 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 205.00 | 1.68 | 3.90 | 2.79 | 2.32 | -0.42 | -15.33% | 0.01 | 1 | 11 | 0.49 | -0.12 | 0.00 | -0.12 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 210.00 | 2.15 | 4.50 | 3.33 | 3.42 | -1.83 | -34.86% | 0.02 | 33 | 21 | 0.47 | -0.14 | 0.01 | -0.13 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 215.00 | 2.63 | 4.95 | 3.79 | 6.42 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | -0.17 | 0.01 | -0.14 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 220.00 | 3.95 | 5.85 | 4.90 | 4.65 | -1.50 | -24.39% | 0.02 | 44 | 63 | 0.45 | -0.21 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 225.00 | 4.30 | 7.75 | 6.03 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.44 | -0.25 | 0.01 | -0.16 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 230.00 | 5.40 | 9.10 | 7.25 | 7.55 | -3.06 | -28.85% | 0.03 | 12 | 82 | 0.42 | -0.29 | 0.01 | -0.17 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 235.00 | 6.45 | 9.45 | 7.95 | 8.73 | -4.27 | -32.85% | 0.03 | 3 | 18 | 0.40 | -0.34 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 240.00 | 9.25 | 12.45 | 10.85 | 10.53 | -4.83 | -31.45% | 0.05 | 18 | 13 | 0.41 | -0.40 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 245.00 | 11.40 | 15.35 | 13.38 | 13.14 | -12.81 | -49.37% | 0.05 | 11 | 2 | 0.42 | -0.45 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 250.00 | 13.45 | 18.40 | 15.93 | 16.33 | -2.44 | -13.00% | 0.06 | 1 | 5 | 0.42 | -0.51 | 0.01 | -0.18 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 255.00 | 15.85 | 21.30 | 18.58 | 23.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.40 | -0.56 | 0.01 | -0.17 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 260.00 | 19.60 | 22.40 | 21.00 | 21.43 | -3.57 | -14.28% | 0.08 | 50 | 2 | 0.38 | -0.62 | 0.01 | -0.16 | 4/15/2026 | 4/15/2026 3:59:46 PM EST |
| 265.00 | 22.25 | 28.45 | 25.35 | 32.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.67 | 0.01 | -0.15 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 270.00 | 25.75 | 33.10 | 29.43 | 34.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.40 | -0.72 | 0.01 | -0.14 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 275.00 | 29.45 | 36.60 | 33.03 | 41.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.53 | -0.77 | 0.01 | -0.13 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 280.00 | 34.85 | 40.10 | 37.48 | % | 0.13 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.11 | 4/15/2026 3:59:46 PM EST | |||
| 285.00 | 39.25 | 44.30 | 41.78 | % | 0.15 | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.10 | 4/15/2026 3:59:46 PM EST | |||
| 290.00 | 43.25 | 48.80 | 46.03 | % | 0.16 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.08 | 4/15/2026 3:59:46 PM EST | |||
| 295.00 | 48.20 | 53.25 | 50.73 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.07 | 4/15/2026 3:59:46 PM EST | |||
| 300.00 | 52.65 | 58.05 | 55.35 | % | 0.18 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.06 | 4/15/2026 3:59:46 PM EST | |||
| 305.00 | 57.45 | 64.10 | 60.78 | % | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 4/15/2026 3:59:46 PM EST | |||
| 310.00 | 61.05 | 69.45 | 65.25 | 77.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.65 | -0.95 | 0.00 | -0.04 | 4/13/2026 | 4/15/2026 3:59:46 PM EST |
| 315.00 | 66.05 | 74.40 | 70.23 | % | 0.22 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.03 | 4/15/2026 3:59:46 PM EST | |||
| 320.00 | 70.85 | 79.40 | 75.13 | % | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 325.00 | 76.00 | 84.60 | 80.30 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 4/15/2026 3:59:46 PM EST | |||
| 330.00 | 81.10 | 89.30 | 85.20 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 335.00 | 86.90 | 93.00 | 89.95 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 340.00 | 91.90 | 99.00 | 95.45 | 100.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:46 PM EST |
| 345.00 | 95.85 | 104.40 | 100.13 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST | |||
| 350.00 | 100.85 | 109.40 | 105.13 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:46 PM EST |