Options Chain for ADOBE INC COM (ADBE) - $222.02 as of 7/10/2026 8:41:35 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 | 90.85 | 99.40 | 95.13 | % | 0.73 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2026 10:59:01 AM EST | |||
| 135.00 | 85.90 | 94.40 | 90.15 | 63.64 | 0.00 | 0.00% | 0.67 | 0 | 140 | 1.57 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 10:59:01 AM EST |
| 140.00 | 82.15 | 87.65 | 84.90 | 66.75 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 10:59:01 AM EST |
| 145.00 | 77.20 | 82.70 | 79.95 | 62.60 | 0.00 | 0.00% | 0.55 | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 10:59:01 AM EST |
| 150.00 | 73.00 | 77.70 | 75.35 | 53.00 | 0.00 | 0.00% | 0.50 | 0 | 237 | 1.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/10/2026 10:59:01 AM EST |
| 155.00 | 67.35 | 72.75 | 70.05 | 43.57 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 6/25/2026 | 7/10/2026 10:59:01 AM EST |
| 160.00 | 62.35 | 67.75 | 65.05 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/10/2026 10:59:01 AM EST | |||
| 165.00 | 57.80 | 62.85 | 60.33 | 55.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.03 | 7/2/2026 | 7/10/2026 10:59:01 AM EST |
| 170.00 | 52.45 | 57.90 | 55.18 | % | 0.32 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 7/10/2026 10:59:01 AM EST | |||
| 175.00 | 48.30 | 52.95 | 50.63 | % | 0.29 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 7/10/2026 10:59:01 AM EST | |||
| 180.00 | 43.50 | 48.15 | 45.83 | 41.25 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | 0.97 | 0.00 | -0.06 | 7/2/2026 | 7/10/2026 10:59:01 AM EST |
| 185.00 | 38.75 | 43.35 | 41.05 | % | 0.22 | 0 | 0 | 0.69 | 0.95 | 0.00 | -0.07 | 7/10/2026 10:59:01 AM EST | |||
| 190.00 | 34.05 | 37.05 | 35.55 | 38.00 | +5.85 | +18.20% | 0.19 | 1 | 166 | 0.60 | 0.93 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 195.00 | 29.55 | 34.25 | 31.90 | 20.92 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.61 | 0.90 | 0.01 | -0.11 | 7/1/2026 | 7/10/2026 10:59:01 AM EST |
| 200.00 | 26.35 | 28.20 | 27.28 | 29.19 | +4.69 | +19.15% | 0.14 | 1 | 19 | 0.43 | 0.86 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 205.00 | 21.35 | 25.25 | 23.30 | 21.85 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.41 | 0.81 | 0.01 | -0.15 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 210.00 | 18.85 | 22.10 | 20.48 | 18.15 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.43 | 0.75 | 0.01 | -0.17 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 215.00 | 16.00 | 17.45 | 16.73 | 17.01 | +1.96 | +13.03% | 0.08 | 2 | 277 | 0.42 | 0.68 | 0.01 | -0.18 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 220.00 | 13.00 | 13.55 | 13.28 | 15.12 | +3.47 | +29.79% | 0.06 | 2 | 214 | 0.40 | 0.61 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 225.00 | 10.45 | 11.00 | 10.73 | 10.56 | +1.09 | +11.51% | 0.05 | 13 | 2,156 | 0.42 | 0.53 | 0.02 | -0.20 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 230.00 | 8.25 | 8.80 | 8.53 | 8.15 | +0.70 | +9.40% | 0.04 | 299 | 281 | 0.42 | 0.45 | 0.02 | -0.20 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 235.00 | 6.45 | 6.95 | 6.70 | 6.95 | +1.07 | +18.20% | 0.03 | 2 | 38 | 0.42 | 0.38 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 240.00 | 5.05 | 5.40 | 5.23 | 5.25 | +0.79 | +17.72% | 0.02 | 28 | 56 | 0.42 | 0.31 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 245.00 | 3.65 | 4.20 | 3.93 | 3.87 | +0.34 | +9.64% | 0.02 | 1 | 58 | 0.42 | 0.26 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 250.00 | 3.05 | 3.25 | 3.15 | 2.83 | +0.06 | +2.17% | 0.01 | 7 | 133 | 0.43 | 0.21 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 255.00 | 2.11 | 2.50 | 2.31 | 2.40 | +0.16 | +7.15% | 0.01 | 2 | 67 | 0.43 | 0.16 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 260.00 | 1.58 | 1.95 | 1.77 | 2.04 | +0.50 | +32.47% | 0.01 | 1 | 307 | 0.44 | 0.13 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 265.00 | 0.93 | 1.53 | 1.23 | 1.80 | +0.51 | +39.54% | 0.00 | 11 | 12 | 0.45 | 0.10 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 270.00 | 0.73 | 1.19 | 0.96 | 1.19 | +0.24 | +25.27% | 0.00 | 1 | 71 | 0.44 | 0.08 | 0.01 | -0.08 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 275.00 | 0.66 | 1.15 | 0.91 | 0.83 | -1.04 | -55.62% | 0.00 | 1 | 64 | 0.47 | 0.07 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 280.00 | 0.33 | 1.00 | 0.67 | 0.79 | -0.21 | -21.00% | 0.00 | 1 | 154 | 0.48 | 0.05 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 285.00 | 0.01 | 1.00 | 0.51 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.45 | 0.04 | 0.00 | -0.05 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 290.00 | 0.00 | 1.34 | 0.67 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.61 | 0.02 | 0.00 | -0.03 | 7/7/2026 | 7/10/2026 10:59:01 AM EST |
| 295.00 | 0.25 | 0.58 | 0.42 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.51 | 0.02 | 0.00 | -0.03 | 7/7/2026 | 7/10/2026 10:59:01 AM 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 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 272 | 1.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 10:59:01 AM EST |
| 135.00 | 0.00 | 0.41 | 0.21 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.94 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 10:59:01 AM EST |
| 140.00 | 0.00 | 0.19 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.82 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 10:59:01 AM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.28 | -0.02 | -6.67% | 0.00 | 164 | 240 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.65 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 10:59:01 AM EST |
| 155.00 | 0.02 | 0.14 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 8 | 273 | 0.55 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.61 | 0.00 | 0.00 | -0.02 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 165.00 | 0.00 | 0.29 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.57 | -0.01 | 0.00 | -0.03 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 170.00 | 0.02 | 0.60 | 0.31 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/10/2026 10:59:01 AM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.47 | -0.02 | 0.00 | -0.04 | 7/8/2026 | 7/10/2026 10:59:01 AM EST |
| 180.00 | 0.14 | 0.67 | 0.41 | 0.40 | -0.24 | -37.50% | 0.00 | 103 | 130 | 0.45 | -0.03 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 185.00 | 0.46 | 0.92 | 0.69 | 0.60 | -0.85 | -58.63% | 0.00 | 1 | 474 | 0.45 | -0.05 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 190.00 | 0.72 | 1.20 | 0.96 | 0.98 | -0.41 | -29.50% | 0.01 | 13 | 523 | 0.44 | -0.07 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 195.00 | 1.36 | 1.80 | 1.58 | 1.38 | -0.64 | -31.69% | 0.01 | 5 | 364 | 0.44 | -0.10 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 200.00 | 2.03 | 2.44 | 2.24 | 2.12 | -0.73 | -25.62% | 0.01 | 9 | 362 | 0.43 | -0.14 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 205.00 | 2.88 | 3.25 | 3.07 | 3.05 | -1.15 | -27.39% | 0.01 | 22 | 222 | 0.42 | -0.19 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 210.00 | 4.10 | 4.50 | 4.30 | 4.03 | -1.28 | -24.11% | 0.02 | 6 | 55 | 0.42 | -0.25 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 215.00 | 5.75 | 6.15 | 5.95 | 8.55 | 0.00 | 0.00% | 0.03 | 0 | 120 | 0.42 | -0.32 | 0.01 | -0.18 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 220.00 | 7.85 | 8.20 | 8.03 | 9.31 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.42 | -0.39 | 0.01 | -0.19 | 7/9/2026 | 7/10/2026 10:59:01 AM EST |
| 225.00 | 10.25 | 10.70 | 10.48 | 10.48 | -1.91 | -15.42% | 0.05 | 10 | 4 | 0.42 | -0.47 | 0.02 | -0.20 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 230.00 | 13.00 | 13.55 | 13.28 | 13.11 | +0.70 | +5.65% | 0.06 | 3 | 7 | 0.42 | -0.55 | 0.02 | -0.20 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 235.00 | 16.15 | 16.75 | 16.45 | 16.20 | -3.60 | -18.19% | 0.07 | 8 | 22 | 0.41 | -0.62 | 0.01 | -0.19 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 240.00 | 19.45 | 21.45 | 20.45 | 17.50 | -4.03 | -18.72% | 0.09 | 1 | 65 | 0.39 | -0.69 | 0.01 | -0.17 | 7/10/2026 | 7/10/2026 10:59:01 AM EST |
| 245.00 | 21.30 | 25.35 | 23.33 | 26.64 | 0.00 | 0.00% | 0.10 | 0 | 84 | 0.51 | -0.74 | 0.01 | -0.16 | 7/7/2026 | 7/10/2026 10:59:01 AM EST |
| 250.00 | 25.45 | 29.60 | 27.53 | 50.26 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.53 | -0.79 | 0.01 | -0.14 | 6/26/2026 | 7/10/2026 10:59:01 AM EST |
| 255.00 | 29.75 | 33.90 | 31.83 | 38.63 | 0.00 | 0.00% | 0.12 | 0 | 147 | 0.59 | -0.84 | 0.01 | -0.12 | 7/2/2026 | 7/10/2026 10:59:01 AM EST |
| 260.00 | 34.25 | 38.70 | 36.48 | 50.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.87 | 0.01 | -0.11 | 7/1/2026 | 7/10/2026 10:59:01 AM EST |
| 265.00 | 39.00 | 43.75 | 41.38 | 41.17 | % | 0.16 | 5 | 0 | 0.65 | -0.90 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 10:59:01 AM EST | |
| 270.00 | 43.65 | 48.45 | 46.05 | % | 0.17 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.08 | 7/10/2026 10:59:01 AM EST | |||
| 275.00 | 48.50 | 53.25 | 50.88 | 50.72 | % | 0.19 | 5 | 0 | 0.70 | -0.93 | 0.00 | -0.07 | 7/10/2026 | 7/10/2026 10:59:01 AM EST | |
| 280.00 | 53.35 | 58.15 | 55.75 | % | 0.20 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.06 | 7/10/2026 10:59:01 AM EST | |||
| 285.00 | 58.25 | 63.05 | 60.65 | % | 0.21 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.05 | 7/10/2026 10:59:01 AM EST | |||
| 290.00 | 63.20 | 67.90 | 65.55 | 75.17 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.03 | 7/6/2026 | 7/10/2026 10:59:01 AM EST |
| 295.00 | 68.10 | 72.90 | 70.50 | % | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.03 | 7/10/2026 10:59:01 AM EST |