Options Chain for ADOBE INC COM (ADBE) - $383.28 as of 5/9/2025 8:31:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 136.30 | 144.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 131.50 | 139.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 126.50 | 134.40 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 121.65 | 129.50 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 116.80 | 124.65 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 111.95 | 119.75 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 107.10 | 115.00 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 102.30 | 110.20 | % | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 97.50 | 105.40 | % | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 92.75 | 100.70 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 295.00 | 88.05 | 95.95 | % | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 300.00 | 84.35 | 91.30 | % | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 305.00 | 78.80 | 86.70 | % | 0 | 0 | 0.67 | 0.92 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 310.00 | 75.20 | 82.15 | % | 0 | 0 | 0.51 | 0.91 | 0.00 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 315.00 | 69.65 | 77.60 | % | 0 | 0 | 0.43 | 0.89 | 0.00 | -0.14 | 5/9/2025 3:59:55 PM EST | |||
| 320.00 | 65.40 | 72.60 | % | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 325.00 | 61.30 | 68.20 | % | 0 | 0 | 0.46 | 0.86 | 0.00 | -0.17 | 5/9/2025 3:59:55 PM EST | |||
| 330.00 | 56.55 | 64.15 | % | 0 | 0 | 0.44 | 0.84 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 335.00 | 52.30 | 60.30 | % | 0 | 0 | 0.44 | 0.82 | 0.00 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 340.00 | 48.50 | 56.15 | % | 0 | 0 | 0.43 | 0.80 | 0.00 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 345.00 | 45.85 | 50.45 | % | 0 | 0 | 0.43 | 0.77 | 0.00 | -0.22 | 5/9/2025 3:59:55 PM EST | |||
| 350.00 | 43.05 | 46.15 | % | 0 | 0 | 0.42 | 0.75 | 0.01 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 355.00 | 39.00 | 42.40 | % | 0 | 0 | 0.41 | 0.72 | 0.01 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 360.00 | 33.20 | 41.00 | % | 0 | 0 | 0.40 | 0.70 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 365.00 | 32.05 | 35.30 | % | 0 | 0 | 0.40 | 0.67 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 27.95 | 32.15 | % | 0 | 0 | 0.38 | 0.64 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 375.00 | 24.85 | 29.10 | % | 0 | 0 | 0.38 | 0.61 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 23.50 | 26.00 | % | 0 | 0 | 0.39 | 0.57 | 0.01 | -0.27 | 5/9/2025 3:59:55 PM EST | |||
| 385.00 | 21.20 | 23.15 | 23.30 | -0.32 | -1.36% | 1 | 2 | 0.38 | 0.54 | 0.01 | -0.27 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 390.00 | 18.70 | 20.60 | 19.81 | -0.91 | -4.40% | 2 | 1 | 0.38 | 0.51 | 0.01 | -0.26 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 395.00 | 16.55 | 18.70 | % | 0 | 0 | 0.38 | 0.47 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 14.15 | 16.25 | 16.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.44 | 0.01 | -0.25 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 405.00 | 12.55 | 17.15 | % | 0 | 0 | 0.39 | 0.40 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 10.90 | 13.35 | % | 0 | 0 | 0.37 | 0.37 | 0.01 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 9.40 | 13.55 | % | 0 | 0 | 0.39 | 0.34 | 0.01 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 8.10 | 11.00 | % | 0 | 0 | 0.37 | 0.30 | 0.01 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 6.90 | 10.35 | % | 0 | 0 | 0.38 | 0.27 | 0.01 | -0.20 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 5.90 | 8.75 | % | 0 | 0 | 0.37 | 0.24 | 0.01 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 435.00 | 5.05 | 7.25 | % | 0 | 0 | 0.37 | 0.22 | 0.01 | -0.17 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 0.86 | 6.95 | 4.80 | % | 1 | 0 | 0.31 | 0.19 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 445.00 | 0.53 | 6.85 | 4.03 | % | 3 | 0 | 0.31 | 0.16 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 450.00 | 2.58 | 4.05 | % | 0 | 0 | 0.35 | 0.14 | 0.00 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 455.00 | 2.41 | 6.95 | % | 0 | 0 | 0.40 | 0.13 | 0.00 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 460.00 | 1.83 | 5.35 | % | 0 | 0 | 0.38 | 0.11 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 465.00 | 0.24 | 4.35 | % | 0 | 0 | 0.31 | 0.10 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.53 | % | 0 | 0 | 0.29 | 0.09 | 0.00 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 475.00 | 0.00 | 3.55 | 1.60 | % | 10 | 0 | 0.49 | 0.06 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 480.00 | 0.00 | 2.39 | % | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 485.00 | 0.00 | 2.75 | % | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 500.00 | 0.01 | 4.95 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 505.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.75 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 515.00 | 0.00 | 4.65 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 4.60 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 525.00 | 0.00 | 4.55 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 535.00 | 0.00 | 4.45 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.45 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 4.55 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 4.65 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 4.70 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.28 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.78 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.61 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.35 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.08 | 5/9/2025 3:59:55 PM EST | |||
| 285.00 | 0.18 | 1.80 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 290.00 | 0.82 | 2.14 | 1.45 | % | 1 | 0 | 0.48 | -0.05 | 0.00 | -0.07 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 295.00 | 0.00 | 2.82 | 1.53 | % | 1 | 0 | 0.62 | -0.05 | 0.00 | -0.10 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 300.00 | 0.00 | 2.94 | 1.80 | % | 1 | 0 | 0.60 | -0.06 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 305.00 | 2.12 | 2.94 | 2.44 | % | 1 | 0 | 0.47 | -0.08 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 310.00 | 2.24 | 3.25 | 2.50 | % | 2 | 0 | 0.46 | -0.09 | 0.00 | -0.13 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 315.00 | 0.19 | 4.75 | 3.14 | % | 2 | 0 | 0.36 | -0.11 | 0.00 | -0.14 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 320.00 | 3.55 | 4.90 | % | 0 | 0 | 0.46 | -0.12 | 0.00 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 325.00 | 4.15 | 5.45 | 4.22 | % | 2 | 0 | 0.45 | -0.14 | 0.00 | -0.17 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 330.00 | 4.75 | 6.00 | % | 0 | 0 | 0.44 | -0.16 | 0.00 | -0.18 | 5/9/2025 3:59:55 PM EST | |||
| 335.00 | 5.45 | 9.00 | % | 0 | 0 | 0.47 | -0.18 | 0.00 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 340.00 | 6.35 | 10.80 | % | 0 | 0 | 0.47 | -0.20 | 0.00 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 345.00 | 5.05 | 9.95 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.23 | 0.00 | -0.22 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 350.00 | 8.45 | 9.65 | 8.00 | % | 1 | 0 | 0.42 | -0.25 | 0.01 | -0.23 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 355.00 | 9.75 | 11.70 | % | 0 | 0 | 0.42 | -0.28 | 0.01 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 360.00 | 11.25 | 13.20 | % | 0 | 0 | 0.42 | -0.30 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 365.00 | 12.50 | 14.40 | % | 0 | 0 | 0.41 | -0.33 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 370.00 | 13.80 | 15.95 | 14.96 | % | 2 | 0 | 0.40 | -0.36 | 0.01 | -0.26 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 375.00 | 16.05 | 18.10 | % | 0 | 0 | 0.40 | -0.39 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 380.00 | 18.00 | 20.25 | 17.48 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.43 | 0.01 | -0.27 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 385.00 | 20.45 | 22.35 | 20.65 | % | 1 | 0 | 0.39 | -0.46 | 0.01 | -0.27 | 5/9/2025 | 5/9/2025 3:59:55 PM EST | |
| 390.00 | 22.85 | 25.00 | % | 0 | 0 | 0.39 | -0.49 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 395.00 | 25.30 | 27.70 | % | 0 | 0 | 0.39 | -0.53 | 0.01 | -0.26 | 5/9/2025 3:59:55 PM EST | |||
| 400.00 | 26.80 | 33.40 | % | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 405.00 | 28.65 | 35.55 | % | 0 | 0 | 0.38 | -0.60 | 0.01 | -0.25 | 5/9/2025 3:59:55 PM EST | |||
| 410.00 | 32.70 | 38.75 | % | 0 | 0 | 0.38 | -0.63 | 0.01 | -0.24 | 5/9/2025 3:59:55 PM EST | |||
| 415.00 | 35.35 | 43.40 | % | 0 | 0 | 0.38 | -0.66 | 0.01 | -0.23 | 5/9/2025 3:59:55 PM EST | |||
| 420.00 | 40.00 | 45.75 | % | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.21 | 5/9/2025 3:59:55 PM EST | |||
| 425.00 | 42.85 | 50.85 | % | 0 | 0 | 0.38 | -0.73 | 0.01 | -0.20 | 5/9/2025 3:59:55 PM EST | |||
| 430.00 | 46.80 | 54.80 | % | 0 | 0 | 0.37 | -0.76 | 0.01 | -0.19 | 5/9/2025 3:59:55 PM EST | |||
| 435.00 | 52.25 | 57.30 | % | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.17 | 5/9/2025 3:59:55 PM EST | |||
| 440.00 | 56.40 | 62.05 | % | 0 | 0 | 0.50 | -0.81 | 0.01 | -0.16 | 5/9/2025 3:59:55 PM EST | |||
| 445.00 | 59.55 | 67.50 | % | 0 | 0 | 0.49 | -0.84 | 0.01 | -0.15 | 5/9/2025 3:59:55 PM EST | |||
| 450.00 | 64.25 | 71.75 | % | 0 | 0 | 0.52 | -0.86 | 0.00 | -0.13 | 5/9/2025 3:59:55 PM EST | |||
| 455.00 | 68.65 | 76.55 | % | 0 | 0 | 0.53 | -0.87 | 0.00 | -0.12 | 5/9/2025 3:59:55 PM EST | |||
| 460.00 | 73.30 | 81.15 | % | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.11 | 5/9/2025 3:59:55 PM EST | |||
| 465.00 | 78.05 | 85.95 | % | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.10 | 5/9/2025 3:59:55 PM EST | |||
| 470.00 | 82.90 | 90.75 | % | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.09 | 5/9/2025 3:59:55 PM EST | |||
| 475.00 | 87.75 | 95.65 | % | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.07 | 5/9/2025 3:59:55 PM EST | |||
| 480.00 | 92.65 | 100.55 | % | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.06 | 5/9/2025 3:59:55 PM EST | |||
| 485.00 | 97.70 | 105.40 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 490.00 | 102.65 | 110.50 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 495.00 | 107.50 | 116.00 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 500.00 | 112.65 | 120.50 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 505.00 | 117.65 | 125.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 510.00 | 122.65 | 130.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 515.00 | 127.50 | 135.50 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 520.00 | 132.65 | 140.50 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 525.00 | 137.65 | 145.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 530.00 | 142.65 | 150.50 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 535.00 | 147.65 | 155.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 540.00 | 152.65 | 160.45 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST |