Options Chain for ADOBE INC COM (ADBE) - $246.10 as of 4/30/2026 8:42:26 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 | 102.60 | 111.00 | 106.80 | % | 0.76 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 145.00 | 97.65 | 106.20 | 101.93 | % | 0.70 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 150.00 | 92.65 | 101.20 | 96.93 | 92.80 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 155.00 | 87.70 | 96.25 | 91.98 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 160.00 | 82.75 | 88.60 | 85.68 | % | 0.54 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 165.00 | 77.80 | 86.30 | 82.05 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 170.00 | 72.85 | 81.25 | 77.05 | % | 0.45 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 4/30/2026 3:59:53 PM EST | |||
| 175.00 | 67.95 | 74.90 | 71.43 | 69.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.04 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 180.00 | 63.20 | 69.45 | 66.33 | % | 0.37 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.06 | 4/30/2026 3:59:53 PM EST | |||
| 185.00 | 58.25 | 64.55 | 61.40 | % | 0.33 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.06 | 4/30/2026 3:59:53 PM EST | |||
| 190.00 | 53.55 | 59.45 | 56.50 | % | 0.30 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.09 | 4/30/2026 3:59:53 PM EST | |||
| 195.00 | 48.80 | 54.70 | 51.75 | % | 0.27 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.09 | 4/30/2026 3:59:53 PM EST | |||
| 200.00 | 44.15 | 50.00 | 47.08 | 39.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.65 | 0.92 | 0.00 | -0.10 | 4/23/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 39.40 | 45.35 | 42.38 | % | 0.21 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.11 | 4/30/2026 3:59:53 PM EST | |||
| 210.00 | 36.35 | 40.60 | 38.48 | % | 0.18 | 0 | 0 | 0.57 | 0.88 | 0.01 | -0.12 | 4/30/2026 3:59:53 PM EST | |||
| 215.00 | 30.75 | 36.85 | 33.80 | 33.13 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.57 | 0.85 | 0.01 | -0.13 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 26.95 | 32.20 | 29.58 | 27.40 | % | 0.13 | 3 | 0 | 0.36 | 0.82 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 225.00 | 24.40 | 28.45 | 26.43 | % | 0.12 | 0 | 0 | 0.41 | 0.78 | 0.01 | -0.16 | 4/30/2026 3:59:53 PM EST | |||
| 230.00 | 21.60 | 24.50 | 23.05 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.42 | 0.73 | 0.01 | -0.17 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 18.15 | 20.50 | 19.33 | 17.36 | -1.32 | -7.07% | 0.08 | 36 | 42 | 0.41 | 0.67 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 15.50 | 17.85 | 16.68 | 15.85 | -0.92 | -5.49% | 0.07 | 16 | 7 | 0.42 | 0.62 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 12.55 | 14.15 | 13.35 | 13.80 | +1.75 | +14.53% | 0.05 | 7 | 15 | 0.40 | 0.55 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 10.05 | 11.85 | 10.95 | 10.78 | +0.78 | +7.80% | 0.04 | 6 | 15 | 0.39 | 0.49 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 8.10 | 9.65 | 8.88 | 8.05 | -0.99 | -10.96% | 0.03 | 16 | 10 | 0.39 | 0.43 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 6.65 | 8.30 | 7.48 | 7.37 | +0.50 | +7.28% | 0.03 | 1,324 | 102 | 0.40 | 0.37 | 0.01 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 265.00 | 5.25 | 6.25 | 5.75 | 5.36 | -0.06 | -1.11% | 0.02 | 63 | 22 | 0.40 | 0.32 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 270.00 | 4.05 | 4.85 | 4.45 | 3.95 | -0.05 | -1.25% | 0.02 | 19 | 51 | 0.39 | 0.26 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 3.20 | 3.95 | 3.58 | 3.60 | -0.10 | -2.71% | 0.01 | 6 | 11 | 0.40 | 0.22 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 280.00 | 2.43 | 3.30 | 2.87 | 2.55 | -0.60 | -19.05% | 0.01 | 7 | 27 | 0.40 | 0.18 | 0.01 | -0.11 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 1.88 | 2.53 | 2.21 | 2.14 | -0.01 | -0.47% | 0.01 | 3 | 3 | 0.40 | 0.14 | 0.01 | -0.10 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 290.00 | 1.12 | 1.83 | 1.48 | 1.60 | -0.44 | -21.57% | 0.01 | 8 | 9 | 0.38 | 0.11 | 0.01 | -0.08 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 295.00 | 0.12 | 1.68 | 0.90 | 1.18 | -0.97 | -45.12% | 0.00 | 10 | 6 | 0.35 | 0.08 | 0.01 | -0.07 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 300.00 | 0.42 | 1.34 | 0.88 | 0.88 | -0.15 | -14.57% | 0.00 | 2 | 10 | 0.39 | 0.07 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 0.08 | 1.18 | 0.63 | 0.69 | -0.24 | -25.81% | 0.00 | 12 | 5 | 0.37 | 0.05 | 0.00 | -0.04 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 310.00 | 0.26 | 0.91 | 0.59 | 0.52 | -0.01 | -1.89% | 0.00 | 5 | 1 | 0.41 | 0.04 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 315.00 | 0.09 | 0.80 | 0.45 | 0.50 | +0.01 | +2.05% | 0.00 | 6 | 2 | 0.40 | 0.03 | 0.00 | -0.03 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 1.72 | 0.86 | 0.52 | +0.10 | +23.81% | 0.00 | 2 | 18 | 0.58 | 0.02 | 0.00 | -0.02 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 330.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 335.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 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 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.40 | 2.20 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.12 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.34 | 1.17 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.88 | -0.01 | 0.00 | -0.03 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 1.48 | 0.74 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.74 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 180.00 | 0.14 | 0.74 | 0.44 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | -0.03 | 0.00 | -0.06 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 185.00 | 0.17 | 2.11 | 1.14 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.57 | -0.03 | 0.00 | -0.06 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 190.00 | 0.01 | 1.12 | 0.57 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.06 | 0.00 | -0.09 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 195.00 | 0.55 | 1.20 | 0.88 | 1.17 | -0.53 | -31.18% | 0.00 | 20 | 41 | 0.48 | -0.06 | 0.00 | -0.09 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 200.00 | 0.90 | 1.55 | 1.23 | 1.21 | -0.17 | -12.32% | 0.01 | 3 | 46 | 0.48 | -0.08 | 0.00 | -0.10 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 205.00 | 1.18 | 2.82 | 2.00 | 2.06 | +0.20 | +10.76% | 0.01 | 1 | 29 | 0.49 | -0.09 | 0.00 | -0.11 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 210.00 | 1.80 | 3.10 | 2.45 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.48 | -0.12 | 0.01 | -0.12 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 215.00 | 2.31 | 3.35 | 2.83 | 2.70 | -0.71 | -20.83% | 0.01 | 10 | 57 | 0.45 | -0.15 | 0.01 | -0.13 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 220.00 | 3.20 | 4.40 | 3.80 | 3.60 | -1.35 | -27.28% | 0.02 | 1,341 | 17 | 0.45 | -0.18 | 0.01 | -0.15 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 225.00 | 4.20 | 5.25 | 4.73 | 4.88 | -1.21 | -19.87% | 0.02 | 32 | 10 | 0.44 | -0.22 | 0.01 | -0.16 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 230.00 | 5.40 | 6.30 | 5.85 | 6.18 | -2.43 | -28.23% | 0.03 | 4 | 5 | 0.42 | -0.27 | 0.01 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 235.00 | 6.80 | 9.20 | 8.00 | 7.99 | -1.51 | -15.90% | 0.03 | 3 | 81 | 0.44 | -0.33 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 240.00 | 8.50 | 10.85 | 9.68 | 9.91 | -1.56 | -13.61% | 0.04 | 9 | 31 | 0.42 | -0.38 | 0.01 | -0.18 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 245.00 | 10.80 | 13.40 | 12.10 | 12.27 | -3.83 | -23.79% | 0.05 | 1 | 8 | 0.43 | -0.45 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 250.00 | 13.05 | 15.80 | 14.43 | 16.00 | -0.50 | -3.03% | 0.06 | 1 | 3 | 0.42 | -0.51 | 0.01 | -0.19 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 255.00 | 16.05 | 18.40 | 17.23 | 21.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.57 | 0.01 | -0.18 | 4/29/2026 | 4/30/2026 3:59:53 PM EST |
| 260.00 | 18.80 | 22.15 | 20.48 | 20.55 | % | 0.08 | 1 | 0 | 0.41 | -0.63 | 0.01 | -0.17 | 4/30/2026 | 4/30/2026 3:59:53 PM EST | |
| 265.00 | 22.30 | 25.45 | 23.88 | % | 0.09 | 0 | 0 | 0.41 | -0.68 | 0.01 | -0.16 | 4/30/2026 3:59:53 PM EST | |||
| 270.00 | 26.00 | 29.30 | 27.65 | 31.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | -0.74 | 0.01 | -0.15 | 4/27/2026 | 4/30/2026 3:59:53 PM EST |
| 275.00 | 29.95 | 34.20 | 32.08 | % | 0.12 | 0 | 0 | 0.42 | -0.78 | 0.01 | -0.13 | 4/30/2026 3:59:53 PM EST | |||
| 280.00 | 34.85 | 39.75 | 37.30 | 37.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.47 | -0.82 | 0.01 | -0.11 | 4/28/2026 | 4/30/2026 3:59:53 PM EST |
| 285.00 | 38.35 | 43.10 | 40.73 | 46.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | -0.86 | 0.01 | -0.10 | 4/24/2026 | 4/30/2026 3:59:53 PM EST |
| 290.00 | 43.80 | 48.75 | 46.28 | % | 0.16 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.08 | 4/30/2026 3:59:53 PM EST | |||
| 295.00 | 48.45 | 53.45 | 50.95 | % | 0.17 | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.07 | 4/30/2026 3:59:53 PM EST | |||
| 300.00 | 52.00 | 58.15 | 55.08 | 57.75 | -0.04 | -0.07% | 0.18 | 1 | 1 | 0.65 | -0.94 | 0.00 | -0.05 | 4/30/2026 | 4/30/2026 3:59:53 PM EST |
| 305.00 | 57.05 | 63.05 | 60.05 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 4/30/2026 3:59:53 PM EST | |||
| 310.00 | 61.60 | 67.95 | 64.78 | % | 0.21 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.03 | 4/30/2026 3:59:53 PM EST | |||
| 315.00 | 66.45 | 73.10 | 69.78 | % | 0.22 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 4/30/2026 3:59:53 PM EST | |||
| 320.00 | 69.50 | 78.05 | 73.78 | % | 0.23 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 325.00 | 74.75 | 83.05 | 78.90 | % | 0.24 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 4/30/2026 3:59:53 PM EST | |||
| 330.00 | 82.25 | 88.05 | 85.15 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 335.00 | 84.50 | 93.05 | 88.78 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 340.00 | 89.50 | 98.00 | 93.75 | % | 0.28 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 4/30/2026 3:59:53 PM EST | |||
| 345.00 | 94.50 | 103.05 | 98.78 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST | |||
| 350.00 | 99.60 | 108.05 | 103.83 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/30/2026 3:59:53 PM EST |