Options Chain for ADOBE INC COM (ADBE) - $236.07 as of 5/14/2026 10:02:37 AM 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 | 93.55 | 101.60 | 97.58 | % | 0.70 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 145.00 | 89.35 | 96.05 | 92.70 | % | 0.64 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 150.00 | 83.15 | 91.80 | 87.48 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 155.00 | 78.70 | 86.70 | 82.70 | % | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 160.00 | 74.10 | 81.90 | 78.00 | % | 0.49 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 165.00 | 68.35 | 76.95 | 72.65 | % | 0.44 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 170.00 | 64.00 | 71.95 | 67.98 | % | 0.40 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 5/13/2026 3:59:46 PM EST | |||
| 175.00 | 60.30 | 65.95 | 63.13 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 5/13/2026 3:59:46 PM EST | |||
| 180.00 | 55.30 | 61.15 | 58.23 | % | 0.32 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.09 | 5/13/2026 3:59:46 PM EST | |||
| 185.00 | 50.55 | 56.40 | 53.48 | % | 0.29 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.10 | 5/13/2026 3:59:46 PM EST | |||
| 190.00 | 46.75 | 51.25 | 49.00 | % | 0.26 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.12 | 5/13/2026 3:59:46 PM EST | |||
| 195.00 | 42.25 | 46.80 | 44.53 | % | 0.23 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.14 | 5/13/2026 3:59:46 PM EST | |||
| 200.00 | 37.80 | 42.40 | 40.10 | 39.69 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.55 | 0.88 | 0.01 | -0.16 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 205.00 | 33.60 | 38.20 | 35.90 | % | 0.18 | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.18 | 5/13/2026 3:59:46 PM EST | |||
| 210.00 | 29.55 | 33.95 | 31.75 | % | 0.15 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.20 | 5/13/2026 3:59:46 PM EST | |||
| 215.00 | 25.35 | 30.05 | 27.70 | 25.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | 0.76 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 220.00 | 22.15 | 26.80 | 24.48 | 36.69 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.55 | 0.72 | 0.01 | -0.23 | 5/1/2026 | 5/13/2026 3:59:46 PM EST |
| 225.00 | 18.95 | 23.30 | 21.13 | 28.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.67 | 0.01 | -0.24 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 230.00 | 15.90 | 20.55 | 18.23 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.51 | 0.61 | 0.01 | -0.24 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 235.00 | 12.85 | 17.85 | 15.35 | 14.51 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.52 | 0.55 | 0.01 | -0.25 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 240.00 | 10.75 | 13.60 | 12.18 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.51 | 0.49 | 0.01 | -0.24 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 245.00 | 8.60 | 11.60 | 10.10 | 10.52 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.52 | 0.44 | 0.01 | -0.24 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 250.00 | 7.25 | 9.80 | 8.53 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.51 | 0.38 | 0.01 | -0.23 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 255.00 | 5.90 | 9.00 | 7.45 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.52 | 0.33 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 260.00 | 5.05 | 7.40 | 6.23 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.52 | 0.28 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 265.00 | 3.65 | 5.95 | 4.80 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.52 | 0.24 | 0.01 | -0.19 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 270.00 | 2.90 | 5.00 | 3.95 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.52 | 0.20 | 0.01 | -0.17 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 275.00 | 2.65 | 4.25 | 3.45 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | 0.17 | 0.01 | -0.15 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 280.00 | 2.00 | 3.25 | 2.63 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.53 | 0.14 | 0.01 | -0.13 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 285.00 | 1.32 | 2.69 | 2.01 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.53 | 0.12 | 0.01 | -0.12 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 290.00 | 1.38 | 2.30 | 1.84 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.53 | 0.10 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 295.00 | 0.82 | 1.97 | 1.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.08 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 300.00 | 0.57 | 1.52 | 1.05 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.54 | 0.06 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 305.00 | 0.45 | 1.32 | 0.89 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | 0.05 | 0.00 | -0.06 | 5/12/2026 | 5/13/2026 3:59:46 PM EST |
| 310.00 | 0.01 | 0.83 | 0.42 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.53 | 0.04 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 315.00 | 0.00 | 1.21 | 0.61 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.03 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 3:59:46 PM EST |
| 320.00 | 0.00 | 1.09 | 0.55 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.02 | 0.00 | -0.03 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.95 | 0.02 | 0.00 | -0.03 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 330.00 | 0.00 | 1.25 | 0.63 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.98 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 335.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 340.00 | 0.00 | 0.68 | 0.34 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 345.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 350.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 355.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/13/2026 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 | 0.52 | 0.26 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.04 | 5/13/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.05 | 5/13/2026 3:59:46 PM EST | |||
| 180.00 | 0.08 | 1.26 | 0.67 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.04 | 0.00 | -0.09 | 5/8/2026 | 5/13/2026 3:59:46 PM EST |
| 185.00 | 0.36 | 1.33 | 0.85 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.05 | 0.00 | -0.10 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 190.00 | 0.72 | 1.68 | 1.20 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | -0.07 | 0.00 | -0.12 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 195.00 | 1.19 | 2.36 | 1.78 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | -0.10 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 200.00 | 1.83 | 2.77 | 2.30 | 2.34 | -0.01 | -0.43% | 0.01 | 1 | 37 | 0.54 | -0.12 | 0.01 | -0.16 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 205.00 | 2.35 | 4.75 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.54 | -0.16 | 0.01 | -0.18 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 210.00 | 2.86 | 4.50 | 3.68 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.53 | -0.19 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 215.00 | 4.00 | 6.45 | 5.23 | 5.27 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.53 | -0.24 | 0.01 | -0.21 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 220.00 | 5.15 | 7.75 | 6.45 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.52 | -0.28 | 0.01 | -0.23 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 225.00 | 6.90 | 9.15 | 8.03 | 8.60 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.52 | -0.33 | 0.01 | -0.24 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 230.00 | 8.95 | 11.05 | 10.00 | 10.18 | -0.27 | -2.59% | 0.04 | 5 | 121 | 0.52 | -0.39 | 0.01 | -0.24 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 235.00 | 11.40 | 13.15 | 12.28 | 12.80 | +0.03 | +0.24% | 0.05 | 40 | 127 | 0.51 | -0.45 | 0.01 | -0.25 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 240.00 | 14.05 | 15.60 | 14.83 | 14.84 | -0.66 | -4.26% | 0.06 | 138 | 485 | 0.52 | -0.51 | 0.01 | -0.24 | 5/14/2026 | 5/13/2026 3:59:46 PM EST |
| 245.00 | 15.90 | 19.05 | 17.48 | 19.90 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.51 | -0.56 | 0.01 | -0.24 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 250.00 | 19.45 | 22.55 | 21.00 | 21.38 | 0.00 | 0.00% | 0.08 | 0 | 347 | 0.51 | -0.62 | 0.01 | -0.23 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 255.00 | 22.60 | 26.80 | 24.70 | 26.30 | 0.00 | 0.00% | 0.10 | 0 | 303 | 0.50 | -0.67 | 0.01 | -0.22 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 260.00 | 25.65 | 30.40 | 28.03 | 29.86 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.52 | -0.72 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:46 PM EST |
| 265.00 | 29.45 | 34.30 | 31.88 | 19.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.50 | -0.76 | 0.01 | -0.19 | 5/7/2026 | 5/13/2026 3:59:46 PM EST |
| 270.00 | 33.55 | 38.35 | 35.95 | 29.33 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.50 | -0.80 | 0.01 | -0.17 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 275.00 | 37.90 | 42.50 | 40.20 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.52 | -0.83 | 0.01 | -0.15 | 5/6/2026 | 5/13/2026 3:59:46 PM EST |
| 280.00 | 42.30 | 46.90 | 44.60 | 33.02 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.70 | -0.86 | 0.01 | -0.13 | 5/11/2026 | 5/13/2026 3:59:46 PM EST |
| 285.00 | 46.85 | 51.40 | 49.13 | 38.75 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.72 | -0.88 | 0.01 | -0.12 | 5/1/2026 | 5/13/2026 3:59:46 PM EST |
| 290.00 | 51.00 | 56.85 | 53.93 | % | 0.19 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.10 | 5/13/2026 3:59:46 PM EST | |||
| 295.00 | 55.75 | 61.45 | 58.60 | % | 0.20 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.09 | 5/13/2026 3:59:46 PM EST | |||
| 300.00 | 60.55 | 66.25 | 63.40 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.07 | 5/13/2026 3:59:46 PM EST | |||
| 305.00 | 65.40 | 71.10 | 68.25 | % | 0.22 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.06 | 5/13/2026 3:59:46 PM EST | |||
| 310.00 | 68.95 | 77.55 | 73.25 | % | 0.24 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.05 | 5/13/2026 3:59:46 PM EST | |||
| 315.00 | 74.00 | 82.40 | 78.20 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.04 | 5/13/2026 3:59:46 PM EST | |||
| 320.00 | 78.90 | 86.00 | 82.45 | % | 0.26 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 325.00 | 84.05 | 91.30 | 87.68 | % | 0.27 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 5/13/2026 3:59:46 PM EST | |||
| 330.00 | 89.05 | 96.00 | 92.53 | % | 0.28 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 335.00 | 94.05 | 102.00 | 98.03 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/13/2026 3:59:46 PM EST | |||
| 340.00 | 99.05 | 107.00 | 103.03 | % | 0.30 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 345.00 | 104.05 | 112.00 | 108.03 | % | 0.31 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 350.00 | 109.05 | 117.00 | 113.03 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 355.00 | 114.00 | 122.50 | 118.25 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST | |||
| 360.00 | 118.95 | 127.40 | 123.18 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:46 PM EST |