Options Chain for ADOBE INC COM (ADBE) - $220.94 as of 7/9/2026 9:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 81.00 | 87.90 | 84.45 | 68.41 | 0.00 | 0.00% | 0.65 | 0 | 140 | 1.73 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 135.00 | 77.50 | 82.90 | 80.20 | 73.00 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 140.00 | 71.60 | 77.95 | 74.78 | 53.42 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 145.00 | 66.80 | 72.95 | 69.88 | 57.40 | 0.00 | 0.00% | 0.48 | 0 | 175 | 1.47 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 150.00 | 62.60 | 68.00 | 65.30 | 57.90 | 0.00 | 0.00% | 0.44 | 0 | 339 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 57.60 | 63.05 | 60.33 | 43.56 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 160.00 | 52.70 | 57.25 | 54.98 | 36.00 | 0.00 | 0.00% | 0.34 | 0 | 203 | 1.23 | 1.00 | 0.00 | -0.02 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 165.00 | 47.30 | 53.25 | 50.28 | 59.75 | 0.00 | 0.00% | 0.30 | 0 | 177 | 1.14 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 170.00 | 42.85 | 48.35 | 45.60 | 51.40 | 0.00 | 0.00% | 0.27 | 0 | 23 | 0.96 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 175.00 | 38.05 | 43.55 | 40.80 | 43.85 | 0.00 | 0.00% | 0.23 | 0 | 97 | 0.99 | 0.98 | 0.00 | -0.04 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 180.00 | 33.00 | 38.90 | 35.95 | 40.92 | 0.00 | 0.00% | 0.20 | 0 | 121 | 0.92 | 0.97 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 185.00 | 28.70 | 34.60 | 31.65 | 36.22 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.86 | 0.94 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 190.00 | 23.95 | 30.20 | 27.08 | 27.10 | -13.40 | -33.09% | 0.14 | 2 | 180 | 0.81 | 0.91 | 0.01 | -0.10 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 19.75 | 26.15 | 22.95 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.75 | 0.87 | 0.01 | -0.13 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 16.65 | 22.40 | 19.53 | 30.60 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.48 | 0.82 | 0.01 | -0.16 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 13.20 | 18.85 | 16.03 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.44 | 0.76 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 9.95 | 15.70 | 12.83 | 21.95 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.48 | 0.69 | 0.01 | -0.21 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 7.40 | 10.70 | 9.05 | 9.95 | -3.34 | -25.14% | 0.04 | 1 | 200 | 0.48 | 0.62 | 0.01 | -0.23 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 7.00 | 8.45 | 7.73 | 7.70 | -3.82 | -33.16% | 0.04 | 72 | 298 | 0.47 | 0.54 | 0.02 | -0.24 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 4.35 | 7.45 | 5.90 | 8.23 | 0.00 | 0.00% | 0.03 | 0 | 378 | 0.48 | 0.47 | 0.02 | -0.24 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 2.86 | 6.45 | 4.66 | 7.19 | 0.00 | 0.00% | 0.02 | 0 | 329 | 0.48 | 0.40 | 0.01 | -0.23 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 2.51 | 4.35 | 3.43 | 3.60 | -2.15 | -37.40% | 0.01 | 1 | 184 | 0.47 | 0.33 | 0.01 | -0.22 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 1.27 | 4.10 | 2.69 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.48 | 0.27 | 0.01 | -0.20 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 1.31 | 2.60 | 1.96 | 2.00 | -1.28 | -39.03% | 0.01 | 1 | 193 | 0.49 | 0.22 | 0.01 | -0.18 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 1.01 | 2.27 | 1.64 | 1.56 | -0.68 | -30.36% | 0.01 | 1 | 378 | 0.49 | 0.17 | 0.01 | -0.15 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 0.48 | 1.96 | 1.22 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.49 | 0.14 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 0.42 | 1.38 | 0.90 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.51 | 0.11 | 0.01 | -0.11 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 0.50 | 1.24 | 0.87 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.08 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.53 | 0.06 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 0.01 | 1.24 | 0.63 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.56 | 0.04 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 0.01 | 1.30 | 0.66 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.46 | 0.03 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 0.01 | 0.99 | 0.50 | 0.36 | -0.18 | -33.34% | 0.00 | 3 | 343 | 0.58 | 0.02 | 0.00 | -0.03 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.96 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.53 | 0.02 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.53 | 0.01 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 0.01 | 0.70 | 0.36 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.55 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.01 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 1.02 | 0.51 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.57 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 325.00 | 0.00 | 0.32 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 330.00 | 0.01 | 0.86 | 0.44 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 335.00 | 0.01 | 0.83 | 0.42 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 345.00 | 0.00 | 0.78 | 0.39 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.11 | 1.06 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.67 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.95 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.69 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.84 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.75 | 0.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 160.00 | 0.01 | 0.38 | 0.20 | 0.33 | +0.25 | +312.50% | 0.00 | 40 | 813 | 0.59 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 165.00 | 0.09 | 1.04 | 0.57 | 0.94 | +0.69 | +276.00% | 0.00 | 76 | 461 | 0.65 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.47 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.51 | 1.26 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 930 | 0.61 | -0.02 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 180.00 | 0.37 | 1.15 | 0.76 | 0.79 | +0.29 | +58.00% | 0.00 | 2 | 346 | 0.46 | -0.03 | 0.00 | -0.06 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 185.00 | 0.83 | 1.56 | 1.20 | 1.24 | +0.50 | +67.57% | 0.01 | 5 | 154 | 0.50 | -0.06 | 0.00 | -0.08 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 190.00 | 1.60 | 2.31 | 1.96 | 1.77 | +0.58 | +48.74% | 0.01 | 6 | 522 | 0.48 | -0.09 | 0.01 | -0.10 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 1.83 | 6.05 | 3.94 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.49 | -0.13 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 3.20 | 5.15 | 4.18 | 3.86 | +1.31 | +51.38% | 0.02 | 4 | 708 | 0.47 | -0.18 | 0.01 | -0.16 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 4.10 | 6.55 | 5.33 | 5.30 | +1.25 | +30.87% | 0.03 | 1 | 367 | 0.46 | -0.24 | 0.01 | -0.19 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 4.75 | 10.75 | 7.75 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 271 | 0.47 | -0.31 | 0.01 | -0.21 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 7.05 | 13.20 | 10.13 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.47 | -0.38 | 0.01 | -0.23 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 9.90 | 16.30 | 13.10 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.48 | -0.46 | 0.02 | -0.24 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 13.15 | 18.45 | 15.80 | 12.69 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.46 | -0.53 | 0.02 | -0.24 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 16.80 | 22.25 | 19.53 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 142 | 0.47 | -0.60 | 0.01 | -0.23 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 21.40 | 26.35 | 23.88 | 19.47 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.47 | -0.67 | 0.01 | -0.22 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 24.35 | 31.55 | 27.95 | 36.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.48 | -0.73 | 0.01 | -0.20 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 28.75 | 36.35 | 32.55 | 30.88 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.48 | -0.78 | 0.01 | -0.18 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 33.40 | 40.55 | 36.98 | 47.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -0.83 | 0.01 | -0.15 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 39.15 | 45.30 | 42.23 | 47.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.86 | 0.01 | -0.13 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 43.65 | 50.00 | 46.83 | 65.62 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.11 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 48.15 | 54.80 | 51.48 | 42.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.92 | 0.01 | -0.09 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 53.50 | 59.70 | 56.60 | 67.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.07 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 57.75 | 64.60 | 61.18 | 51.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.96 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 62.65 | 70.00 | 66.33 | % | 0.24 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.04 | 7/8/2026 3:59:59 PM EST | |||
| 285.00 | 67.60 | 75.00 | 71.30 | 76.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.03 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 73.50 | 80.55 | 77.03 | 91.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 77.60 | 85.00 | 81.30 | 95.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 6/12/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 82.60 | 89.90 | 86.25 | 80.26 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 87.55 | 94.70 | 91.13 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 310.00 | 92.55 | 99.85 | 96.20 | 105.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 97.55 | 105.35 | 101.45 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 320.00 | 102.55 | 110.60 | 106.58 | % | 0.33 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 325.00 | 107.55 | 115.25 | 111.40 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 330.00 | 112.55 | 119.60 | 116.08 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 335.00 | 117.55 | 126.00 | 121.78 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 340.00 | 122.55 | 130.40 | 126.48 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 345.00 | 127.55 | 136.00 | 131.78 | % | 0.38 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST |