Options Chain for ADOBE INC COM (ADBE) - $248.31 as of 7/29/2026 7:43:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 129.80 | 137.80 | 133.80 | % | 1.03 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 135.00 | 125.00 | 131.65 | 128.33 | % | 0.95 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 140.00 | 119.80 | 127.75 | 123.78 | % | 0.88 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 145.00 | 114.80 | 121.05 | 117.93 | % | 0.81 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 150.00 | 109.85 | 118.00 | 113.93 | 72.29 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:54 PM EST |
| 155.00 | 106.10 | 111.30 | 108.70 | % | 0.70 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 160.00 | 100.20 | 106.70 | 103.45 | % | 0.65 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 165.00 | 95.90 | 101.50 | 98.70 | % | 0.60 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 170.00 | 89.90 | 97.85 | 93.88 | % | 0.55 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 175.00 | 84.90 | 91.35 | 88.13 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 180.00 | 79.95 | 87.95 | 83.95 | 45.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:54 PM EST |
| 185.00 | 75.35 | 81.40 | 78.38 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 7/29/2026 3:59:54 PM EST | |||
| 190.00 | 70.40 | 76.65 | 73.53 | 35.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.02 | 7/2/2026 | 7/29/2026 3:59:54 PM EST |
| 195.00 | 65.00 | 72.95 | 68.98 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 3:59:54 PM EST |
| 200.00 | 60.45 | 66.50 | 63.48 | 33.68 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.07 | 0.99 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 202.50 | 58.00 | 64.25 | 61.13 | % | 0.30 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 7/29/2026 3:59:54 PM EST | |||
| 205.00 | 55.25 | 63.15 | 59.20 | 61.00 | +40.00 | +190.48% | 0.29 | 22 | 32 | 1.16 | 0.99 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 207.50 | 53.85 | 59.50 | 56.68 | 28.68 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.01 | 0.99 | 0.00 | -0.06 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 210.00 | 51.40 | 57.25 | 54.33 | 53.66 | +9.33 | +21.05% | 0.26 | 2 | 27 | 1.00 | 0.98 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 212.50 | 47.80 | 55.80 | 51.80 | % | 0.24 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.08 | 7/29/2026 3:59:54 PM EST | |||
| 215.00 | 45.45 | 53.20 | 49.33 | 50.95 | +11.28 | +28.44% | 0.23 | 4 | 168 | 1.00 | 0.97 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 217.50 | 43.15 | 51.25 | 47.20 | 46.30 | +25.73 | +125.09% | 0.22 | 81 | 1 | 1.01 | 0.96 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 220.00 | 40.60 | 48.60 | 44.60 | 44.07 | +9.35 | +26.93% | 0.20 | 8 | 163 | 0.96 | 0.95 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 222.50 | 38.20 | 46.25 | 42.23 | 41.54 | +10.03 | +31.84% | 0.19 | 1 | 1 | 0.93 | 0.93 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 225.00 | 37.30 | 44.20 | 40.75 | 39.75 | +11.59 | +41.16% | 0.18 | 12 | 170 | 0.92 | 0.92 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 227.50 | 34.85 | 41.65 | 38.25 | % | 0.17 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.18 | 7/29/2026 3:59:54 PM EST | |||
| 230.00 | 32.70 | 39.65 | 36.18 | 35.24 | +12.39 | +54.23% | 0.16 | 20 | 325 | 0.87 | 0.90 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 232.50 | 29.15 | 37.20 | 33.18 | 33.90 | +12.20 | +56.23% | 0.14 | 1 | 5 | 0.83 | 0.89 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 235.00 | 27.00 | 33.80 | 30.40 | 32.43 | +11.63 | +55.92% | 0.13 | 16 | 79 | 0.74 | 0.87 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 237.50 | 25.60 | 31.25 | 28.43 | 17.77 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.69 | 0.84 | 0.01 | -0.24 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 240.00 | 23.00 | 28.90 | 25.95 | 26.29 | +10.95 | +71.39% | 0.11 | 24 | 88 | 0.66 | 0.82 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 242.50 | 22.65 | 26.85 | 24.75 | 26.01 | +10.01 | +62.57% | 0.10 | 3 | 11 | 0.50 | 0.80 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 245.00 | 21.05 | 24.90 | 22.98 | 22.78 | +10.34 | +83.12% | 0.09 | 4 | 136 | 0.51 | 0.77 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 247.50 | 19.30 | 22.75 | 21.03 | 21.01 | +8.83 | +72.50% | 0.08 | 4 | 13 | 0.51 | 0.74 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 250.00 | 17.55 | 21.30 | 19.43 | 19.75 | +9.76 | +97.70% | 0.08 | 19 | 158 | 0.51 | 0.71 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 255.00 | 14.80 | 17.90 | 16.35 | 17.23 | +7.15 | +70.94% | 0.06 | 21 | 411 | 0.52 | 0.65 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 260.00 | 11.95 | 14.35 | 13.15 | 13.50 | +7.50 | +125.00% | 0.05 | 101 | 1,331 | 0.51 | 0.58 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 265.00 | 10.25 | 11.85 | 11.05 | 11.15 | +5.85 | +110.38% | 0.04 | 53 | 81 | 0.52 | 0.51 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 270.00 | 8.25 | 10.10 | 9.18 | 8.15 | +4.57 | +127.66% | 0.03 | 47 | 204 | 0.54 | 0.44 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 275.00 | 6.35 | 8.25 | 7.30 | 7.18 | +3.68 | +105.15% | 0.03 | 22 | 72 | 0.53 | 0.37 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 280.00 | 4.85 | 6.65 | 5.75 | 5.01 | +3.05 | +155.62% | 0.02 | 26 | 125 | 0.53 | 0.31 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 285.00 | 2.61 | 5.40 | 4.01 | 3.80 | +1.89 | +98.96% | 0.01 | 5 | 20 | 0.50 | 0.25 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 290.00 | 2.04 | 3.35 | 2.70 | 3.25 | +2.02 | +164.23% | 0.01 | 14 | 30 | 0.48 | 0.20 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 295.00 | 1.72 | 3.05 | 2.39 | 2.27 | +1.22 | +116.19% | 0.01 | 57 | 39 | 0.51 | 0.15 | 0.01 | -0.21 | 7/29/2026 | 7/29/2026 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 2.94 | 1.47 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.09 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 1.04 | 0.52 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.32 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.54 | +0.37 | +217.65% | 0.00 | 4 | 88 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.02 | -0.23 | -92.00% | 0.01 | 1 | 164 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 185.00 | 0.03 | 0.44 | 0.24 | 0.10 | +0.01 | +11.12% | 0.00 | 22 | 93 | 0.76 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 0.69 | 0.35 | 0.47 | -0.15 | -24.20% | 0.00 | 1 | 101 | 0.90 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 195.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 16 | 70 | 0.60 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.16 | -43.25% | 0.00 | 20 | 146 | 0.64 | -0.01 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 202.50 | 0.00 | 3.95 | 1.98 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | -0.01 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 205.00 | 0.00 | 3.05 | 1.53 | 0.87 | +0.47 | +117.50% | 0.01 | 10 | 508 | 1.04 | -0.01 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 207.50 | 0.00 | 4.15 | 2.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | -0.01 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 3:59:54 PM EST |
| 210.00 | 0.20 | 0.87 | 0.54 | 0.33 | -0.35 | -51.48% | 0.00 | 33 | 172 | 0.62 | -0.02 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 1.70 | 0.85 | 0.34 | -0.42 | -55.27% | 0.00 | 12 | 55 | 0.79 | -0.02 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 0.89 | 0.45 | 0.49 | -0.44 | -47.32% | 0.00 | 7 | 98 | 0.64 | -0.03 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 217.50 | 0.44 | 0.60 | 0.52 | 0.50 | -1.70 | -77.28% | 0.00 | 22 | 13 | 0.55 | -0.04 | 0.00 | -0.12 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 220.00 | 0.50 | 0.84 | 0.67 | 0.65 | -1.10 | -62.86% | 0.00 | 18 | 78 | 0.55 | -0.05 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 222.50 | 0.51 | 1.74 | 1.13 | 0.93 | -0.83 | -47.16% | 0.01 | 12 | 15 | 0.51 | -0.07 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 225.00 | 0.01 | 1.79 | 0.90 | 0.87 | -1.64 | -65.34% | 0.00 | 6 | 483 | 0.45 | -0.08 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 227.50 | 0.07 | 2.20 | 1.14 | 1.09 | -2.68 | -71.09% | 0.01 | 7 | 2 | 0.48 | -0.09 | 0.01 | -0.18 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 230.00 | 1.21 | 1.75 | 1.48 | 1.43 | -1.99 | -58.19% | 0.01 | 20 | 86 | 0.54 | -0.10 | 0.01 | -0.19 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 232.50 | 1.34 | 2.80 | 2.07 | 1.89 | -1.26 | -40.00% | 0.01 | 1 | 4 | 0.56 | -0.11 | 0.01 | -0.20 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 235.00 | 0.78 | 3.20 | 1.99 | 2.15 | -2.12 | -49.65% | 0.01 | 10 | 28 | 0.51 | -0.13 | 0.01 | -0.22 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 237.50 | 1.10 | 3.15 | 2.13 | 2.58 | -8.37 | -76.44% | 0.01 | 6 | 2 | 0.49 | -0.16 | 0.01 | -0.24 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 240.00 | 1.97 | 3.30 | 2.64 | 2.72 | -3.73 | -57.83% | 0.01 | 78 | 180 | 0.50 | -0.18 | 0.01 | -0.26 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 242.50 | 2.44 | 4.45 | 3.45 | 3.53 | -2.77 | -43.97% | 0.01 | 2 | 5 | 0.52 | -0.20 | 0.01 | -0.28 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 245.00 | 2.58 | 4.70 | 3.64 | 3.85 | -4.57 | -54.28% | 0.01 | 39 | 55 | 0.49 | -0.23 | 0.01 | -0.29 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 247.50 | 3.55 | 5.80 | 4.68 | 4.51 | -4.76 | -51.35% | 0.02 | 15 | 17 | 0.51 | -0.26 | 0.01 | -0.31 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 250.00 | 5.05 | 6.20 | 5.63 | 5.37 | -5.25 | -49.44% | 0.02 | 30 | 154 | 0.51 | -0.29 | 0.01 | -0.32 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 255.00 | 6.65 | 8.65 | 7.65 | 6.66 | -5.34 | -44.50% | 0.03 | 37 | 23 | 0.53 | -0.35 | 0.01 | -0.35 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 260.00 | 8.75 | 10.85 | 9.80 | 9.28 | -5.32 | -36.44% | 0.04 | 30 | 5 | 0.53 | -0.42 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 265.00 | 11.25 | 13.20 | 12.23 | 12.00 | -18.00 | -60.00% | 0.05 | 6 | 1 | 0.53 | -0.49 | 0.01 | -0.37 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 270.00 | 14.10 | 15.50 | 14.80 | 15.00 | % | 0.05 | 3 | 1 | 0.52 | -0.56 | 0.01 | -0.36 | 7/29/2026 | 7/29/2026 3:59:54 PM EST | |
| 275.00 | 17.25 | 19.55 | 18.40 | 18.15 | -39.86 | -68.72% | 0.07 | 18 | 0 | 0.54 | -0.63 | 0.01 | -0.34 | 7/29/2026 | 7/29/2026 3:59:54 PM EST |
| 280.00 | 19.10 | 23.25 | 21.18 | % | 0.08 | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.32 | 7/29/2026 3:59:54 PM EST | |||
| 285.00 | 22.80 | 27.15 | 24.98 | % | 0.09 | 0 | 0 | 0.49 | -0.75 | 0.01 | -0.28 | 7/29/2026 3:59:54 PM EST | |||
| 290.00 | 26.75 | 31.25 | 29.00 | 75.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.24 | 7/6/2026 | 7/29/2026 3:59:54 PM EST |
| 295.00 | 29.45 | 37.20 | 33.33 | % | 0.11 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.21 | 7/29/2026 3:59:54 PM EST |