Options Chain for ADOBE INC COM (ADBE) - $240.83 as of 5/12/2026 8:31:33 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 | 97.70 | 106.30 | 102.00 | % | 0.73 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 145.00 | 92.55 | 101.25 | 96.90 | % | 0.67 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 150.00 | 87.75 | 96.45 | 92.10 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 155.00 | 83.05 | 91.70 | 87.38 | % | 0.56 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 160.00 | 78.05 | 86.65 | 82.35 | % | 0.51 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 165.00 | 74.75 | 80.60 | 77.68 | % | 0.47 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 170.00 | 71.35 | 75.75 | 73.55 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.08 | 5/12/2026 3:59:56 PM EST | |||
| 175.00 | 65.90 | 71.70 | 68.80 | % | 0.39 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 180.00 | 61.55 | 66.25 | 63.90 | % | 0.35 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.09 | 5/12/2026 3:59:56 PM EST | |||
| 185.00 | 56.95 | 61.55 | 59.25 | % | 0.32 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.10 | 5/12/2026 3:59:56 PM EST | |||
| 190.00 | 52.30 | 57.75 | 55.03 | % | 0.29 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.11 | 5/12/2026 3:59:56 PM EST | |||
| 195.00 | 48.05 | 52.50 | 50.28 | % | 0.26 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.12 | 5/12/2026 3:59:56 PM EST | |||
| 200.00 | 43.85 | 48.10 | 45.98 | % | 0.23 | 0 | 0 | 0.50 | 0.89 | 0.00 | -0.14 | 5/12/2026 3:59:56 PM EST | |||
| 205.00 | 39.65 | 43.90 | 41.78 | 42.93 | % | 0.20 | 10 | 0 | 0.50 | 0.86 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 210.00 | 35.10 | 39.80 | 37.45 | % | 0.18 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.16 | 5/12/2026 3:59:56 PM EST | |||
| 215.00 | 31.15 | 35.40 | 33.28 | % | 0.15 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.17 | 5/12/2026 3:59:56 PM EST | |||
| 220.00 | 28.40 | 31.75 | 30.08 | % | 0.14 | 0 | 0 | 0.49 | 0.75 | 0.01 | -0.18 | 5/12/2026 3:59:56 PM EST | |||
| 225.00 | 25.00 | 28.45 | 26.73 | 26.51 | -11.47 | -30.20% | 0.12 | 1 | 1 | 0.49 | 0.71 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 230.00 | 22.10 | 25.25 | 23.68 | % | 0.10 | 0 | 0 | 0.49 | 0.66 | 0.01 | -0.20 | 5/12/2026 3:59:56 PM EST | |||
| 235.00 | 19.20 | 22.35 | 20.78 | 25.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | 0.61 | 0.01 | -0.21 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 240.00 | 16.70 | 19.80 | 18.25 | 18.15 | -2.07 | -10.24% | 0.08 | 4 | 108 | 0.49 | 0.57 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 245.00 | 14.35 | 16.35 | 15.35 | 15.43 | -3.36 | -17.89% | 0.06 | 6 | 305 | 0.48 | 0.52 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 250.00 | 12.40 | 13.80 | 13.10 | 13.03 | -3.08 | -19.12% | 0.05 | 3 | 8 | 0.48 | 0.47 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 255.00 | 10.25 | 12.70 | 11.48 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.48 | 0.42 | 0.01 | -0.20 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 260.00 | 8.75 | 11.90 | 10.33 | 13.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | 0.38 | 0.01 | -0.19 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 265.00 | 7.55 | 9.50 | 8.53 | 11.75 | 0.00 | 0.00% | 0.03 | 0 | 256 | 0.49 | 0.34 | 0.01 | -0.18 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 270.00 | 6.30 | 7.85 | 7.08 | 6.90 | -3.12 | -31.14% | 0.03 | 1 | 7 | 0.49 | 0.30 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 275.00 | 4.85 | 7.85 | 6.35 | 8.42 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | 0.26 | 0.01 | -0.16 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 280.00 | 4.60 | 5.90 | 5.25 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | 0.23 | 0.01 | -0.15 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 285.00 | 3.65 | 4.65 | 4.15 | 5.54 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.48 | 0.20 | 0.01 | -0.14 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 290.00 | 3.15 | 4.10 | 3.63 | 3.50 | -0.90 | -20.46% | 0.01 | 7 | 42 | 0.49 | 0.18 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 295.00 | 2.38 | 5.15 | 3.77 | 5.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.15 | 0.01 | -0.12 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 300.00 | 2.21 | 2.84 | 2.53 | 2.50 | -0.73 | -22.61% | 0.01 | 8 | 9 | 0.50 | 0.13 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 305.00 | 1.67 | 2.68 | 2.18 | 2.69 | -0.10 | -3.59% | 0.01 | 1 | 1 | 0.50 | 0.12 | 0.00 | -0.10 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 310.00 | 1.53 | 3.10 | 2.32 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.10 | 0.00 | -0.09 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 315.00 | 0.88 | 2.96 | 1.92 | % | 0.01 | 0 | 0 | 0.52 | 0.09 | 0.00 | -0.08 | 5/12/2026 3:59:56 PM EST | |||
| 320.00 | 0.64 | 2.19 | 1.42 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 325.00 | 0.52 | 3.40 | 1.96 | % | 0.01 | 0 | 0 | 0.55 | 0.06 | 0.00 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 330.00 | 0.46 | 2.87 | 1.67 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 335.00 | 0.20 | 2.04 | 1.12 | 1.00 | % | 0.00 | 1 | 0 | 0.53 | 0.05 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 340.00 | 0.11 | 2.94 | 1.53 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 345.00 | 0.05 | 2.29 | 1.17 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 355.00 | 0.01 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.02 | 5/12/2026 3:59:56 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 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.51 | 1.26 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.11 | 1.06 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 170.00 | 0.14 | 0.81 | 0.48 | 0.75 | +0.32 | +74.42% | 0.00 | 50 | 105 | 0.53 | -0.03 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 180.00 | 0.59 | 1.33 | 0.96 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.54 | -0.04 | 0.00 | -0.09 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 185.00 | 0.98 | 1.60 | 1.29 | 1.18 | +0.28 | +31.12% | 0.01 | 1 | 4 | 0.54 | -0.06 | 0.00 | -0.10 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 190.00 | 1.27 | 1.85 | 1.56 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.07 | 0.00 | -0.11 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 195.00 | 1.75 | 2.91 | 2.33 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.09 | 0.00 | -0.12 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 200.00 | 2.40 | 3.00 | 2.70 | 2.69 | +0.26 | +10.70% | 0.01 | 1 | 7 | 0.51 | -0.12 | 0.00 | -0.14 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 205.00 | 3.15 | 3.70 | 3.43 | 3.11 | % | 0.02 | 1 | 0 | 0.50 | -0.14 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 210.00 | 3.90 | 4.90 | 4.40 | 4.40 | +0.61 | +16.10% | 0.02 | 24 | 8 | 0.50 | -0.17 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 215.00 | 4.85 | 6.15 | 5.50 | 5.45 | +0.32 | +6.24% | 0.03 | 1 | 2 | 0.49 | -0.21 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 220.00 | 6.15 | 7.60 | 6.88 | 7.00 | +0.75 | +12.00% | 0.03 | 30 | 73 | 0.49 | -0.25 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 225.00 | 6.95 | 9.40 | 8.18 | 7.38 | -0.32 | -4.16% | 0.04 | 1 | 4 | 0.48 | -0.29 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 230.00 | 9.40 | 11.00 | 10.20 | 9.90 | +0.40 | +4.22% | 0.04 | 7 | 2 | 0.48 | -0.34 | 0.01 | -0.20 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 235.00 | 11.60 | 13.35 | 12.48 | 12.44 | +0.94 | +8.18% | 0.05 | 1 | 3 | 0.49 | -0.39 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 240.00 | 13.90 | 15.80 | 14.85 | 14.89 | +1.28 | +9.41% | 0.06 | 3 | 2 | 0.49 | -0.43 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 245.00 | 15.95 | 18.70 | 17.33 | 16.65 | +0.40 | +2.47% | 0.07 | 11 | 67 | 0.48 | -0.48 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 250.00 | 19.25 | 21.90 | 20.58 | 19.20 | +0.95 | +5.21% | 0.08 | 11 | 14 | 0.49 | -0.53 | 0.01 | -0.21 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 255.00 | 22.40 | 25.15 | 23.78 | 17.72 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.49 | -0.58 | 0.01 | -0.20 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 260.00 | 25.75 | 28.00 | 26.88 | 26.20 | % | 0.10 | 1 | 0 | 0.48 | -0.62 | 0.01 | -0.19 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 265.00 | 29.00 | 32.15 | 30.58 | 27.98 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.48 | -0.66 | 0.01 | -0.18 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 270.00 | 33.20 | 35.90 | 34.55 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.01 | -0.17 | 5/12/2026 3:59:56 PM EST | |||
| 275.00 | 35.85 | 40.00 | 37.93 | 35.08 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.47 | -0.74 | 0.01 | -0.16 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 280.00 | 39.60 | 44.30 | 41.95 | 35.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.45 | -0.77 | 0.01 | -0.15 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 285.00 | 43.75 | 48.50 | 46.13 | % | 0.16 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.14 | 5/12/2026 3:59:56 PM EST | |||
| 290.00 | 48.10 | 53.25 | 50.68 | 37.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.59 | -0.82 | 0.01 | -0.13 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 295.00 | 52.55 | 57.05 | 54.80 | 49.01 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.57 | -0.85 | 0.01 | -0.12 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 300.00 | 56.60 | 61.80 | 59.20 | % | 0.20 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.11 | 5/12/2026 3:59:56 PM EST | |||
| 305.00 | 61.80 | 66.30 | 64.05 | 59.82 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.59 | -0.89 | 0.00 | -0.10 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 310.00 | 66.50 | 70.90 | 68.70 | % | 0.22 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.09 | 5/12/2026 3:59:56 PM EST | |||
| 315.00 | 71.30 | 76.10 | 73.70 | % | 0.23 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.08 | 5/12/2026 3:59:56 PM EST | |||
| 320.00 | 76.15 | 81.90 | 79.03 | % | 0.25 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 325.00 | 81.00 | 86.75 | 83.88 | % | 0.26 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 330.00 | 85.90 | 91.15 | 88.53 | % | 0.27 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 335.00 | 90.85 | 96.15 | 93.50 | % | 0.28 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 340.00 | 95.85 | 101.70 | 98.78 | % | 0.29 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 345.00 | 99.70 | 108.30 | 104.00 | % | 0.30 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 350.00 | 104.55 | 113.30 | 108.93 | % | 0.31 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 355.00 | 109.90 | 118.50 | 114.20 | % | 0.32 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 360.00 | 114.50 | 123.40 | 118.95 | % | 0.33 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 5/12/2026 3:59:56 PM EST |