Options Chain for ADOBE INC COM (ADBE) - $244.99 as of 6/9/2026 2:01:49 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 | 94.95 | 103.55 | 99.25 | % | 0.71 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 145.00 | 90.35 | 98.45 | 94.40 | % | 0.65 | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 150.00 | 85.45 | 92.60 | 89.03 | 92.03 | % | 0.59 | 8 | 0 | 1.06 | 0.97 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 155.00 | 80.55 | 86.55 | 83.55 | % | 0.54 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 160.00 | 76.70 | 83.05 | 79.88 | 76.54 | -12.56 | -14.10% | 0.50 | 2 | 1 | 0.97 | 0.96 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 165.00 | 70.85 | 76.20 | 73.53 | 71.09 | -13.31 | -15.77% | 0.45 | 8 | 1 | 0.76 | 0.95 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 170.00 | 66.10 | 71.70 | 68.90 | 65.90 | -13.75 | -17.27% | 0.41 | 6 | 1 | 0.75 | 0.93 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 175.00 | 62.35 | 68.20 | 65.28 | 66.71 | -8.06 | -10.78% | 0.37 | 8 | 1 | 0.81 | 0.92 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 180.00 | 56.70 | 62.10 | 59.40 | 61.48 | -8.47 | -12.11% | 0.33 | 4 | 2 | 0.68 | 0.91 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 185.00 | 53.40 | 57.80 | 55.60 | 65.30 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.67 | 0.89 | 0.00 | -0.14 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 190.00 | 49.55 | 53.10 | 51.33 | 67.68 | 0.00 | 0.00% | 0.27 | 0 | 71 | 0.48 | 0.87 | 0.00 | -0.15 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 195.00 | 45.00 | 49.25 | 47.13 | % | 0.24 | 0 | 0 | 0.51 | 0.86 | 0.00 | -0.15 | 6/9/2026 3:59:53 PM EST | |||
| 200.00 | 40.95 | 45.15 | 43.05 | 45.66 | % | 0.22 | 58 | 0 | 0.53 | 0.83 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 205.00 | 37.25 | 41.00 | 39.13 | 39.00 | % | 0.19 | 2 | 0 | 0.54 | 0.80 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 210.00 | 31.95 | 37.20 | 34.58 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.18 | 6/9/2026 3:59:53 PM EST | |||
| 215.00 | 30.40 | 33.95 | 32.18 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.19 | 6/9/2026 3:59:53 PM EST | |||
| 220.00 | 27.20 | 30.20 | 28.70 | 42.10 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.55 | 0.70 | 0.01 | -0.20 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 225.00 | 24.35 | 26.85 | 25.60 | % | 0.11 | 0 | 0 | 0.55 | 0.66 | 0.01 | -0.20 | 6/9/2026 3:59:53 PM EST | |||
| 230.00 | 20.95 | 23.95 | 22.45 | 20.85 | % | 0.10 | 14 | 0 | 0.54 | 0.62 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 235.00 | 18.70 | 21.45 | 20.08 | 19.18 | -11.43 | -37.35% | 0.09 | 26 | 44 | 0.54 | 0.57 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 240.00 | 16.70 | 18.70 | 17.70 | 17.20 | -4.61 | -21.14% | 0.07 | 16 | 1 | 0.55 | 0.53 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 245.00 | 14.15 | 16.25 | 15.20 | 15.15 | -4.06 | -21.14% | 0.06 | 28 | 8 | 0.54 | 0.48 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 250.00 | 12.30 | 14.50 | 13.40 | 13.30 | -3.85 | -22.45% | 0.05 | 12 | 141 | 0.54 | 0.43 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 255.00 | 10.60 | 12.25 | 11.43 | 11.50 | -3.43 | -22.98% | 0.04 | 82 | 164 | 0.53 | 0.39 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 260.00 | 9.05 | 10.90 | 9.98 | 10.05 | -3.60 | -26.38% | 0.04 | 39 | 6 | 0.54 | 0.35 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 265.00 | 7.85 | 9.50 | 8.68 | 8.60 | -3.49 | -28.87% | 0.03 | 32 | 12 | 0.54 | 0.31 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 270.00 | 6.65 | 10.00 | 8.33 | 7.45 | -3.00 | -28.71% | 0.03 | 8 | 21 | 0.57 | 0.28 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 275.00 | 5.75 | 7.20 | 6.48 | 8.25 | -0.20 | -2.37% | 0.02 | 3 | 1 | 0.54 | 0.25 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 280.00 | 4.60 | 6.20 | 5.40 | 6.05 | -1.85 | -23.42% | 0.02 | 2 | 3 | 0.53 | 0.22 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 285.00 | 4.15 | 5.35 | 4.75 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.20 | 0.01 | -0.14 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 290.00 | 3.10 | 4.55 | 3.83 | 3.69 | -2.59 | -41.25% | 0.01 | 64 | 1 | 0.53 | 0.18 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 295.00 | 0.50 | 3.70 | 2.10 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.45 | 0.18 | 0.01 | -0.14 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 300.00 | 2.66 | 3.20 | 2.93 | 3.90 | -0.85 | -17.90% | 0.01 | 1 | 2 | 0.55 | 0.16 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 305.00 | 0.96 | 3.10 | 2.03 | 2.49 | -0.51 | -17.00% | 0.01 | 1 | 13 | 0.51 | 0.15 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 310.00 | 1.49 | 2.44 | 1.97 | 2.25 | -2.80 | -55.45% | 0.01 | 5 | 8 | 0.54 | 0.14 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 3.50 | 1.75 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | 0.11 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 320.00 | 0.01 | 5.00 | 2.51 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.52 | 0.10 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 325.00 | 1.14 | 2.16 | 1.65 | 1.66 | -0.65 | -28.14% | 0.01 | 10 | 1 | 0.58 | 0.10 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 330.00 | 0.90 | 2.40 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.09 | 0.00 | -0.10 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 335.00 | 0.63 | 5.40 | 3.02 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.08 | 0.00 | -0.08 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 340.00 | 0.57 | 5.25 | 2.91 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.07 | 0.00 | -0.08 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 345.00 | 0.01 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 350.00 | 0.56 | 4.50 | 2.53 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.07 | 6/9/2026 3:59:53 PM EST | |||
| 355.00 | 0.45 | 1.78 | 1.12 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.64 | 0.06 | 0.00 | -0.07 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 360.00 | 0.44 | 1.16 | 0.80 | 0.80 | -1.59 | -66.53% | 0.00 | 233 | 27 | 0.63 | 0.06 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 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 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.04 | 6/9/2026 3:59:53 PM EST | |||
| 150.00 | 0.11 | 2.38 | 1.25 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.06 | 6/9/2026 3:59:53 PM EST | |||
| 155.00 | 0.12 | 0.85 | 0.49 | 0.45 | -0.82 | -64.57% | 0.00 | 50 | 71 | 0.63 | -0.04 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 160.00 | 0.30 | 1.28 | 0.79 | 0.57 | 0.00 | 0.00% | 0.00 | 98 | 289 | 0.64 | -0.04 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 165.00 | 0.43 | 4.95 | 2.69 | 0.94 | -0.18 | -16.08% | 0.02 | 244 | 480 | 0.78 | -0.05 | 0.00 | -0.08 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 170.00 | 0.64 | 1.13 | 0.89 | 1.25 | +0.10 | +8.70% | 0.01 | 8 | 80 | 0.59 | -0.07 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 175.00 | 0.89 | 1.53 | 1.21 | 1.18 | +0.18 | +18.00% | 0.01 | 268 | 250 | 0.59 | -0.08 | 0.00 | -0.12 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 180.00 | 1.16 | 2.20 | 1.68 | 1.60 | % | 0.01 | 5 | 0 | 0.59 | -0.09 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 185.00 | 1.42 | 2.50 | 1.96 | 2.03 | +0.67 | +49.27% | 0.01 | 10 | 2 | 0.57 | -0.11 | 0.00 | -0.14 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 190.00 | 2.03 | 2.91 | 2.47 | 2.45 | +0.73 | +42.45% | 0.01 | 2 | 1 | 0.56 | -0.13 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 195.00 | 2.61 | 6.80 | 4.71 | 2.52 | +0.29 | +13.01% | 0.02 | 1 | 4 | 0.63 | -0.14 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 200.00 | 3.30 | 4.60 | 3.95 | 3.80 | +0.85 | +28.82% | 0.02 | 7 | 13 | 0.55 | -0.17 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 205.00 | 4.20 | 5.75 | 4.98 | % | 0.02 | 0 | 0 | 0.54 | -0.20 | 0.01 | -0.18 | 6/9/2026 3:59:53 PM EST | |||
| 210.00 | 5.15 | 7.35 | 6.25 | 7.60 | +3.04 | +66.67% | 0.03 | 15 | 9 | 0.56 | -0.23 | 0.01 | -0.18 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 215.00 | 6.65 | 7.95 | 7.30 | 7.40 | +2.40 | +48.00% | 0.03 | 6 | 3 | 0.53 | -0.26 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 220.00 | 7.75 | 10.15 | 8.95 | 10.65 | +3.62 | +51.50% | 0.04 | 10 | 29 | 0.53 | -0.30 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 225.00 | 9.95 | 12.10 | 11.03 | 10.80 | +1.90 | +21.35% | 0.05 | 3 | 54 | 0.53 | -0.34 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 230.00 | 12.15 | 14.25 | 13.20 | 14.90 | +5.29 | +55.05% | 0.06 | 4 | 48 | 0.53 | -0.38 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 235.00 | 14.85 | 16.80 | 15.83 | 16.50 | +4.42 | +36.59% | 0.07 | 75 | 20 | 0.54 | -0.43 | 0.01 | -0.21 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 240.00 | 17.55 | 20.60 | 19.08 | 18.30 | +3.72 | +25.52% | 0.08 | 39 | 22 | 0.55 | -0.47 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 245.00 | 19.75 | 22.65 | 21.20 | 20.60 | +4.20 | +25.61% | 0.09 | 12 | 7 | 0.54 | -0.52 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 250.00 | 23.00 | 25.85 | 24.43 | 24.20 | % | 0.10 | 2 | 0 | 0.54 | -0.56 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 255.00 | 26.30 | 29.20 | 27.75 | 29.57 | +8.92 | +43.20% | 0.11 | 20 | 66 | 0.54 | -0.61 | 0.01 | -0.19 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 260.00 | 29.85 | 32.25 | 31.05 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.18 | 6/9/2026 3:59:53 PM EST | |||
| 265.00 | 33.00 | 36.25 | 34.63 | 26.35 | 0.00 | 0.00% | 0.13 | 0 | 137 | 0.53 | -0.69 | 0.01 | -0.17 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 270.00 | 37.40 | 39.90 | 38.65 | % | 0.14 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.16 | 6/9/2026 3:59:53 PM EST | |||
| 275.00 | 40.75 | 43.95 | 42.35 | 41.80 | % | 0.15 | 4 | 0 | 0.52 | -0.75 | 0.01 | -0.16 | 6/9/2026 | 6/9/2026 3:59:53 PM EST | |
| 280.00 | 44.75 | 48.75 | 46.75 | 46.80 | +16.80 | +56.00% | 0.17 | 3 | 2 | 0.53 | -0.78 | 0.01 | -0.15 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 285.00 | 48.40 | 53.15 | 50.78 | % | 0.18 | 0 | 0 | 0.52 | -0.80 | 0.01 | -0.14 | 6/9/2026 3:59:53 PM EST | |||
| 290.00 | 52.80 | 57.05 | 54.93 | 47.97 | 0.00 | 0.00% | 0.19 | 0 | 30 | 0.50 | -0.82 | 0.01 | -0.14 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 295.00 | 57.75 | 61.60 | 59.68 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.14 | 6/9/2026 3:59:53 PM EST | |||
| 300.00 | 63.15 | 66.35 | 64.75 | 58.06 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.56 | -0.84 | 0.00 | -0.13 | 6/8/2026 | 6/9/2026 3:59:53 PM EST |
| 305.00 | 67.05 | 70.75 | 68.90 | 70.25 | +13.05 | +22.82% | 0.23 | 1 | 54 | 0.51 | -0.85 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 3:59:53 PM EST |
| 310.00 | 69.95 | 75.90 | 72.93 | % | 0.24 | 0 | 0 | 0.69 | -0.86 | 0.00 | -0.13 | 6/9/2026 3:59:53 PM EST | |||
| 315.00 | 76.20 | 80.60 | 78.40 | 66.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.89 | 0.00 | -0.10 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 320.00 | 80.95 | 85.20 | 83.08 | % | 0.26 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.10 | 6/9/2026 3:59:53 PM EST | |||
| 325.00 | 85.85 | 90.30 | 88.08 | % | 0.27 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.10 | 6/9/2026 3:59:53 PM EST | |||
| 330.00 | 88.50 | 95.15 | 91.83 | % | 0.28 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.10 | 6/9/2026 3:59:53 PM EST | |||
| 335.00 | 95.10 | 101.05 | 98.08 | % | 0.29 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 340.00 | 99.65 | 105.75 | 102.70 | % | 0.30 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 345.00 | 104.30 | 110.30 | 107.30 | % | 0.31 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.08 | 6/9/2026 3:59:53 PM EST | |||
| 350.00 | 108.65 | 116.05 | 112.35 | 99.05 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.89 | -0.94 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 355.00 | 113.25 | 119.50 | 116.38 | 103.90 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.82 | -0.94 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |
| 360.00 | 117.75 | 125.90 | 121.83 | 108.65 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.93 | -0.94 | 0.00 | -0.07 | 6/5/2026 | 6/9/2026 3:59:53 PM EST |