Options Chain for ADOBE INC COM (ADBE) - $204.02 as of 6/14/2026 8:03:40 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 | 61.25 | 69.40 | 65.33 | % | 0.47 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 6/12/2026 3:59:27 PM EST | |||
| 145.00 | 57.20 | 64.50 | 60.85 | % | 0.42 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 6/12/2026 3:59:27 PM EST | |||
| 150.00 | 52.35 | 59.65 | 56.00 | 52.81 | % | 0.37 | 96 | 0 | 0.86 | 0.98 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 155.00 | 47.00 | 54.90 | 50.95 | 50.50 | % | 0.33 | 2 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 160.00 | 42.85 | 49.65 | 46.25 | 43.80 | % | 0.29 | 201 | 0 | 0.70 | 0.95 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 165.00 | 38.25 | 45.55 | 41.90 | 59.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.69 | 0.93 | 0.00 | -0.07 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 170.00 | 33.70 | 41.05 | 37.38 | % | 0.22 | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.08 | 6/12/2026 3:59:27 PM EST | |||
| 175.00 | 28.45 | 36.80 | 32.63 | % | 0.19 | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.10 | 6/12/2026 3:59:27 PM EST | |||
| 180.00 | 24.45 | 32.25 | 28.35 | 27.10 | % | 0.16 | 1 | 0 | 0.58 | 0.82 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 185.00 | 20.60 | 28.80 | 24.70 | % | 0.13 | 0 | 0 | 0.37 | 0.78 | 0.01 | -0.12 | 6/12/2026 3:59:27 PM EST | |||
| 190.00 | 18.10 | 23.65 | 20.88 | 21.40 | % | 0.11 | 4 | 0 | 0.38 | 0.72 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 195.00 | 15.25 | 20.50 | 17.88 | 17.65 | -15.24 | -46.34% | 0.09 | 2 | 1 | 0.39 | 0.67 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 200.00 | 14.10 | 17.50 | 15.80 | 14.00 | -17.18 | -55.10% | 0.08 | 116 | 3 | 0.42 | 0.61 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 205.00 | 10.75 | 15.70 | 13.23 | 12.00 | % | 0.06 | 60 | 0 | 0.42 | 0.55 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 210.00 | 10.00 | 12.50 | 11.25 | 10.95 | -12.50 | -53.31% | 0.05 | 31 | 7 | 0.43 | 0.49 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 215.00 | 6.30 | 10.90 | 8.60 | 8.30 | -13.00 | -61.04% | 0.04 | 27 | 1 | 0.41 | 0.43 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 220.00 | 6.00 | 11.15 | 8.58 | 7.28 | -10.54 | -59.15% | 0.04 | 49 | 11 | 0.46 | 0.37 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 225.00 | 2.25 | 9.90 | 6.08 | 5.57 | -9.93 | -64.07% | 0.03 | 18 | 81 | 0.41 | 0.31 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 230.00 | 3.85 | 6.60 | 5.23 | 4.57 | -10.43 | -69.54% | 0.02 | 101 | 9 | 0.44 | 0.26 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 235.00 | 0.39 | 7.95 | 4.17 | 4.00 | -8.30 | -67.48% | 0.02 | 25 | 51 | 0.43 | 0.22 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 240.00 | 2.25 | 3.50 | 2.88 | 2.90 | -7.10 | -71.00% | 0.01 | 60 | 14 | 0.41 | 0.18 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 245.00 | 1.85 | 3.35 | 2.60 | 3.00 | -6.15 | -67.22% | 0.01 | 34 | 54 | 0.43 | 0.15 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 250.00 | 1.50 | 2.30 | 1.90 | 2.10 | -5.90 | -73.75% | 0.01 | 24 | 66 | 0.43 | 0.12 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 255.00 | 1.04 | 3.25 | 2.15 | 1.80 | -4.85 | -72.94% | 0.01 | 3 | 11 | 0.42 | 0.09 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 260.00 | 0.67 | 2.58 | 1.63 | 1.45 | -4.10 | -73.88% | 0.01 | 15 | 78 | 0.45 | 0.07 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 265.00 | 0.01 | 5.50 | 2.76 | 5.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | 0.06 | 0.00 | -0.04 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 270.00 | 0.27 | 2.28 | 1.28 | 1.70 | -1.39 | -44.99% | 0.00 | 4 | 2 | 0.47 | 0.04 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 275.00 | 0.05 | 2.27 | 1.16 | 1.65 | -1.85 | -52.86% | 0.00 | 2 | 4 | 0.45 | 0.03 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 280.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 6/12/2026 3:59:27 PM EST | |||
| 285.00 | 0.20 | 0.90 | 0.55 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 6/12/2026 3:59:27 PM EST | |||
| 290.00 | 0.12 | 0.86 | 0.49 | 0.50 | -1.78 | -78.07% | 0.00 | 295 | 3 | 0.47 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.50 | -1.50 | -75.00% | 0.01 | 1 | 1 | 0.86 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 300.00 | 0.20 | 1.20 | 0.70 | 0.55 | -1.09 | -66.47% | 0.00 | 28 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 0.34 | -1.16 | -77.34% | 0.00 | 1 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 310.00 | 0.02 | 4.65 | 2.34 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 315.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 320.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 325.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 330.00 | 0.01 | 4.50 | 2.26 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 335.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 340.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 345.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 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 | 0.03 | 1.28 | 0.66 | 0.51 | % | 0.00 | 1 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 145.00 | 0.12 | 1.50 | 0.81 | 0.72 | % | 0.01 | 3 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 150.00 | 0.25 | 1.80 | 1.03 | 1.00 | % | 0.01 | 1 | 0 | 0.55 | -0.02 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 155.00 | 0.36 | 4.95 | 2.66 | 1.15 | % | 0.02 | 120 | 0 | 0.78 | -0.03 | 0.00 | -0.05 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 160.00 | 0.38 | 1.82 | 1.10 | 1.32 | % | 0.01 | 14 | 0 | 0.47 | -0.05 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 165.00 | 0.88 | 2.00 | 1.44 | 1.28 | +0.58 | +82.86% | 0.01 | 11 | 1 | 0.46 | -0.07 | 0.00 | -0.07 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 170.00 | 1.02 | 2.41 | 1.72 | 2.19 | % | 0.01 | 5 | 0 | 0.43 | -0.10 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 175.00 | 1.80 | 3.85 | 2.83 | 2.87 | % | 0.02 | 107 | 0 | 0.46 | -0.13 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 180.00 | 2.73 | 4.10 | 3.42 | 3.53 | -0.39 | -9.95% | 0.02 | 303 | 132 | 0.43 | -0.18 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 185.00 | 2.64 | 6.05 | 4.35 | 5.69 | +1.44 | +33.89% | 0.02 | 2 | 28 | 0.42 | -0.22 | 0.01 | -0.12 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 190.00 | 4.95 | 6.40 | 5.68 | 5.80 | +1.25 | +27.48% | 0.03 | 32 | 372 | 0.42 | -0.28 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 195.00 | 6.25 | 9.45 | 7.85 | 8.19 | % | 0.04 | 30 | 0 | 0.43 | -0.33 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 200.00 | 8.50 | 11.20 | 9.85 | 10.00 | +1.70 | +20.49% | 0.05 | 186 | 237 | 0.43 | -0.39 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 205.00 | 9.00 | 15.80 | 12.40 | 12.23 | +2.13 | +21.09% | 0.06 | 203 | 5 | 0.43 | -0.45 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 210.00 | 12.90 | 16.30 | 14.60 | 15.59 | +7.24 | +86.71% | 0.07 | 35 | 24 | 0.40 | -0.51 | 0.01 | -0.15 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 215.00 | 14.00 | 21.75 | 17.88 | 19.37 | +6.77 | +53.73% | 0.08 | 6 | 3 | 0.42 | -0.57 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 220.00 | 19.20 | 24.90 | 22.05 | 23.00 | +8.14 | +54.78% | 0.10 | 26 | 15 | 0.45 | -0.63 | 0.01 | -0.14 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 225.00 | 21.20 | 28.75 | 24.98 | 28.23 | +12.13 | +75.35% | 0.11 | 10 | 1 | 0.41 | -0.69 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 230.00 | 25.20 | 32.45 | 28.83 | % | 0.13 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.12 | 6/12/2026 3:59:27 PM EST | |||
| 235.00 | 29.40 | 36.75 | 33.08 | 34.37 | % | 0.14 | 1 | 0 | 0.60 | -0.78 | 0.01 | -0.10 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 240.00 | 37.05 | 40.05 | 38.55 | 37.45 | % | 0.16 | 7 | 0 | 0.50 | -0.82 | 0.01 | -0.09 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 245.00 | 38.30 | 45.70 | 42.00 | 43.38 | +13.61 | +45.72% | 0.17 | 1 | 1 | 0.65 | -0.85 | 0.01 | -0.08 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 250.00 | 43.90 | 50.15 | 47.03 | 33.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | -0.88 | 0.01 | -0.07 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 255.00 | 48.45 | 54.95 | 51.70 | 53.45 | % | 0.20 | 42 | 0 | 0.69 | -0.91 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 260.00 | 52.35 | 59.50 | 55.93 | 41.92 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.71 | -0.93 | 0.00 | -0.05 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 265.00 | 57.10 | 64.50 | 60.80 | 61.87 | % | 0.23 | 1 | 0 | 0.74 | -0.94 | 0.00 | -0.04 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 270.00 | 62.05 | 69.40 | 65.73 | % | 0.24 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 6/12/2026 3:59:27 PM EST | |||
| 275.00 | 66.95 | 74.30 | 70.63 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.97 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 280.00 | 71.85 | 79.85 | 75.85 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.02 | 6/12/2026 3:59:27 PM EST | |||
| 285.00 | 76.80 | 85.30 | 81.05 | 80.62 | % | 0.28 | 3 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:27 PM EST | |
| 290.00 | 81.80 | 90.45 | 86.13 | % | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/12/2026 3:59:27 PM EST | |||
| 295.00 | 87.45 | 95.40 | 91.43 | 95.00 | +22.50 | +31.04% | 0.31 | 1 | 1 | 0.84 | -0.99 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 3:59:27 PM EST |
| 300.00 | 91.75 | 100.40 | 96.08 | 80.26 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.96 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 3:59:27 PM EST |
| 305.00 | 96.75 | 105.40 | 101.08 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 310.00 | 101.75 | 109.90 | 105.83 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 315.00 | 106.75 | 114.80 | 110.78 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 320.00 | 111.75 | 120.35 | 116.05 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 325.00 | 116.75 | 125.30 | 121.03 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 330.00 | 121.75 | 130.40 | 126.08 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 335.00 | 126.75 | 135.40 | 131.08 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 340.00 | 131.75 | 140.10 | 135.93 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST | |||
| 345.00 | 136.75 | 145.00 | 140.88 | % | 0.41 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:27 PM EST |