Options Chain for ADOBE INC COM (ADBE) - $391.68 as of 6/13/2025 8:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 144.35 | 151.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 139.40 | 146.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 134.45 | 141.75 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 129.50 | 136.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 124.55 | 131.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 119.60 | 126.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 114.65 | 121.85 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 109.75 | 117.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 104.80 | 112.15 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 290.00 | 99.95 | 107.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 95.05 | 102.25 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 300.00 | 90.05 | 97.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 305.00 | 85.20 | 92.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 310.00 | 80.35 | 88.35 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 315.00 | 75.45 | 82.65 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 320.00 | 70.60 | 77.80 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 325.00 | 65.80 | 73.85 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.06 | 6/13/2025 4:00:01 PM EST | |||
| 330.00 | 61.05 | 69.00 | % | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 335.00 | 56.35 | 63.75 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 340.00 | 51.70 | 58.90 | % | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 345.00 | 48.10 | 54.10 | % | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 350.00 | 44.15 | 49.35 | % | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 355.00 | 39.50 | 46.45 | % | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 360.00 | 35.95 | 39.55 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.15 | 6/13/2025 4:00:01 PM EST | |||
| 365.00 | 31.40 | 35.80 | % | 0 | 0 | 0.22 | 0.81 | 0.01 | -0.17 | 6/13/2025 4:00:01 PM EST | |||
| 370.00 | 27.85 | 32.05 | % | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.18 | 6/13/2025 4:00:01 PM EST | |||
| 375.00 | 25.10 | 28.80 | 28.38 | % | 2 | 0 | 0.26 | 0.73 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 380.00 | 21.10 | 24.80 | 24.50 | -20.95 | -46.10% | 4 | 1 | 0.24 | 0.68 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 18.80 | 21.05 | 18.00 | % | 6 | 0 | 0.25 | 0.63 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 390.00 | 16.10 | 18.05 | 17.78 | -20.52 | -53.58% | 146 | 1 | 0.25 | 0.58 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 13.45 | 15.65 | 14.48 | % | 6 | 0 | 0.25 | 0.53 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 400.00 | 11.30 | 13.30 | 11.80 | % | 12 | 0 | 0.25 | 0.47 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 405.00 | 9.10 | 11.60 | 11.10 | % | 2 | 0 | 0.25 | 0.42 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 410.00 | 7.50 | 9.45 | 7.69 | -18.36 | -70.48% | 2 | 24 | 0.25 | 0.37 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 415.00 | 5.80 | 7.80 | 6.83 | -16.42 | -70.63% | 4 | 10 | 0.24 | 0.32 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 5.05 | 6.05 | 7.00 | -13.84 | -66.42% | 23 | 2 | 0.24 | 0.27 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 425.00 | 3.85 | 5.85 | 4.95 | -13.60 | -73.32% | 8 | 1 | 0.25 | 0.23 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 430.00 | 3.20 | 5.55 | 4.53 | % | 2 | 0 | 0.26 | 0.20 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 435.00 | 0.58 | 4.30 | 2.83 | -11.67 | -80.49% | 1 | 2 | 0.21 | 0.17 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 3.85 | 2.28 | -10.62 | -82.33% | 2 | 13 | 0.33 | 0.12 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 3.85 | 11.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.10 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 450.00 | 1.06 | 4.40 | 1.57 | -8.23 | -83.98% | 6 | 1 | 0.28 | 0.09 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 3.65 | % | 0 | 0 | 0.38 | 0.06 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 460.00 | 0.00 | 4.05 | % | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 465.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 470.00 | 0.50 | 1.52 | 0.94 | -4.86 | -83.80% | 65 | 6 | 0.29 | 0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 4.80 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 0.50 | 4.85 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.02 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 4.75 | 1.16 | % | 1 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 495.00 | 0.00 | 4.70 | 1.01 | % | 1 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 500.00 | 0.25 | 4.65 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 505.00 | 0.00 | 4.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 0.00 | 4.60 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 0.00 | 4.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 0.00 | 4.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 0.00 | 4.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 0.00 | 4.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 4.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 0.00 | 4.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 545.00 | 0.00 | 4.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 4.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 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 | 4.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 4.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 4.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 275.00 | 0.00 | 4.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 4.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 4.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.65 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 4.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.23 | 0.31 | % | 1 | 0 | 0.36 | -0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 325.00 | 0.00 | 1.83 | 1.51 | % | 2 | 0 | 0.38 | -0.02 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 330.00 | 0.00 | 3.45 | 1.86 | % | 1 | 0 | 0.41 | -0.03 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 335.00 | 0.00 | 4.35 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 4.75 | % | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.09 | 6/13/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 4.80 | % | 0 | 0 | 0.38 | -0.08 | 0.00 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 350.00 | 0.36 | 3.25 | 2.37 | -0.43 | -15.36% | 3 | 5 | 0.25 | -0.10 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 355.00 | 0.99 | 5.75 | % | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.14 | 6/13/2025 4:00:01 PM EST | |||
| 360.00 | 2.87 | 4.15 | 4.15 | % | 5 | 0 | 0.25 | -0.16 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 365.00 | 2.27 | 5.65 | 4.60 | % | 5 | 0 | 0.25 | -0.19 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 370.00 | 5.15 | 6.40 | 6.00 | % | 7 | 0 | 0.27 | -0.23 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 375.00 | 6.20 | 8.30 | 7.10 | % | 4 | 0 | 0.27 | -0.27 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 380.00 | 8.05 | 9.75 | 8.50 | +0.34 | +4.17% | 208 | 10 | 0.27 | -0.32 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 385.00 | 9.95 | 12.00 | 11.20 | % | 3 | 0 | 0.27 | -0.37 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 390.00 | 12.15 | 13.40 | 13.00 | +1.45 | +12.56% | 37 | 24 | 0.27 | -0.42 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 395.00 | 14.35 | 16.95 | 16.38 | % | 2 | 0 | 0.27 | -0.47 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 400.00 | 16.80 | 19.65 | 17.10 | +2.30 | +15.55% | 5 | 3 | 0.27 | -0.53 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 405.00 | 19.35 | 22.90 | % | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.18 | 6/13/2025 4:00:01 PM EST | |||
| 410.00 | 22.60 | 26.30 | 30.11 | % | 1 | 0 | 0.27 | -0.63 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 4:00:01 PM EST | |
| 415.00 | 26.30 | 29.65 | 27.62 | +7.31 | +36.00% | 1 | 3 | 0.26 | -0.68 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 420.00 | 30.00 | 34.30 | 30.37 | +7.69 | +33.91% | 1 | 13 | 0.34 | -0.73 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 4:00:01 PM EST |
| 425.00 | 34.25 | 39.30 | % | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.13 | 6/13/2025 4:00:01 PM EST | |||
| 430.00 | 38.55 | 42.05 | % | 0 | 0 | 0.36 | -0.80 | 0.01 | -0.11 | 6/13/2025 4:00:01 PM EST | |||
| 435.00 | 42.40 | 48.30 | % | 0 | 0 | 0.38 | -0.83 | 0.01 | -0.10 | 6/13/2025 4:00:01 PM EST | |||
| 440.00 | 45.70 | 53.15 | % | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.08 | 6/13/2025 4:00:01 PM EST | |||
| 445.00 | 50.45 | 57.90 | % | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 450.00 | 55.30 | 62.70 | % | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.07 | 6/13/2025 4:00:01 PM EST | |||
| 455.00 | 60.00 | 67.35 | % | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.05 | 6/13/2025 4:00:01 PM EST | |||
| 460.00 | 64.15 | 72.55 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 6/13/2025 4:00:01 PM EST | |||
| 465.00 | 69.10 | 77.45 | % | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 470.00 | 74.05 | 82.45 | % | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 6/13/2025 4:00:01 PM EST | |||
| 475.00 | 80.05 | 87.35 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 480.00 | 84.05 | 92.45 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 485.00 | 90.15 | 97.35 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:01 PM EST | |||
| 490.00 | 95.05 | 102.40 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 495.00 | 100.05 | 107.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 500.00 | 105.05 | 112.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:01 PM EST | |||
| 505.00 | 110.15 | 117.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 510.00 | 114.05 | 122.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 515.00 | 119.40 | 127.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 520.00 | 125.05 | 132.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 525.00 | 129.05 | 137.45 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 530.00 | 134.40 | 142.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 535.00 | 140.10 | 147.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 540.00 | 144.40 | 152.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 545.00 | 150.05 | 157.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST | |||
| 550.00 | 155.25 | 162.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:01 PM EST |