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 | 81.50 | 88.15 | 84.83 | % | 0.65 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 135.00 | 76.50 | 83.15 | 79.83 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 140.00 | 71.35 | 78.10 | 74.73 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 7/8/2026 3:59:59 PM EST | |||
| 145.00 | 66.60 | 73.20 | 69.90 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 7/8/2026 3:59:59 PM EST | |||
| 150.00 | 61.50 | 68.30 | 64.90 | 70.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 56.60 | 63.40 | 60.00 | % | 0.39 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 7/8/2026 3:59:59 PM EST | |||
| 160.00 | 52.35 | 58.55 | 55.45 | % | 0.35 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 7/8/2026 3:59:59 PM EST | |||
| 165.00 | 46.85 | 53.45 | 50.15 | % | 0.30 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 7/8/2026 3:59:59 PM EST | |||
| 170.00 | 42.15 | 49.15 | 45.65 | % | 0.27 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 7/8/2026 3:59:59 PM EST | |||
| 175.00 | 37.55 | 44.60 | 41.08 | % | 0.23 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.08 | 7/8/2026 3:59:59 PM EST | |||
| 180.00 | 33.70 | 40.40 | 37.05 | % | 0.21 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.09 | 7/8/2026 3:59:59 PM EST | |||
| 185.00 | 30.10 | 36.00 | 33.05 | % | 0.18 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.11 | 7/8/2026 3:59:59 PM EST | |||
| 190.00 | 24.65 | 32.00 | 28.33 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.55 | 0.87 | 0.01 | -0.12 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 22.55 | 28.60 | 25.58 | 26.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.84 | 0.01 | -0.13 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 18.75 | 24.35 | 21.55 | 25.11 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.42 | 0.79 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 15.70 | 21.65 | 18.68 | 28.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.74 | 0.01 | -0.16 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 12.65 | 19.00 | 15.83 | 18.53 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.46 | 0.68 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 10.00 | 16.30 | 13.15 | 15.78 | 0.00 | 0.00% | 0.06 | 0 | 127 | 0.45 | 0.62 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 7.60 | 12.85 | 10.23 | 12.93 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.45 | 0.55 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 5.75 | 11.65 | 8.70 | 10.49 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.45 | 0.49 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 5.35 | 8.80 | 7.08 | 8.88 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.47 | 0.43 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 3.70 | 7.25 | 5.48 | 5.50 | -1.74 | -24.04% | 0.02 | 1 | 15 | 0.48 | 0.38 | 0.01 | -0.18 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 2.60 | 8.10 | 5.35 | 5.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.46 | 0.33 | 0.01 | -0.17 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 2.15 | 6.90 | 4.53 | 5.32 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.47 | 0.28 | 0.01 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 2.05 | 4.80 | 3.43 | 3.50 | -0.35 | -9.10% | 0.01 | 1 | 39 | 0.48 | 0.24 | 0.01 | -0.14 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 1.40 | 6.15 | 3.78 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.20 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 0.83 | 2.82 | 1.83 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.47 | 0.16 | 0.01 | -0.11 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 0.66 | 2.00 | 1.33 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.13 | 0.01 | -0.10 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 0.45 | 1.86 | 1.16 | 1.20 | -0.42 | -25.93% | 0.00 | 1 | 8 | 0.47 | 0.11 | 0.01 | -0.09 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 0.21 | 1.68 | 0.95 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.09 | 0.00 | -0.08 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 0.23 | 1.48 | 0.86 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.07 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 0.11 | 1.09 | 0.60 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.05 | 7/8/2026 3:59:59 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.05 | 0.00 | -0.05 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 1.20 | 0.60 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.04 | 0.00 | -0.04 | 7/7/2026 | 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 7/8/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.03 | 7/8/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.73 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.63 | 0.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.62 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.64 | -0.01 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.89 | 0.45 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.61 | -0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 160.00 | 0.13 | 1.01 | 0.57 | 0.57 | +0.22 | +62.86% | 0.00 | 32 | 406 | 0.50 | -0.02 | 0.00 | -0.05 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 165.00 | 0.16 | 1.11 | 0.64 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 7/8/2026 3:59:59 PM EST | |||
| 170.00 | 0.26 | 1.30 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.07 | 7/8/2026 3:59:59 PM EST | |||
| 175.00 | 0.40 | 1.83 | 1.12 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.05 | 0.00 | -0.08 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 180.00 | 1.00 | 2.37 | 1.69 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.47 | -0.07 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 185.00 | 1.50 | 3.00 | 2.25 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.47 | -0.10 | 0.01 | -0.11 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 190.00 | 2.39 | 4.20 | 3.30 | 2.92 | +0.42 | +16.80% | 0.02 | 1 | 21 | 0.46 | -0.13 | 0.01 | -0.12 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 2.61 | 7.15 | 4.88 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | -0.16 | 0.01 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 200.00 | 3.00 | 8.60 | 5.80 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.43 | -0.21 | 0.01 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 4.75 | 11.20 | 7.98 | 6.38 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.47 | -0.26 | 0.01 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 6.85 | 12.75 | 9.80 | 9.74 | +2.87 | +41.78% | 0.05 | 11 | 2 | 0.47 | -0.32 | 0.01 | -0.17 | 7/9/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 9.15 | 14.80 | 11.98 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.45 | -0.38 | 0.01 | -0.18 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 11.85 | 17.55 | 14.70 | 12.09 | 0.00 | 0.00% | 0.07 | 0 | 79 | 0.45 | -0.45 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 15.05 | 20.70 | 17.88 | 14.65 | 0.00 | 0.00% | 0.08 | 0 | 467 | 0.45 | -0.51 | 0.01 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 18.55 | 25.35 | 21.95 | 13.98 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.47 | -0.57 | 0.01 | -0.18 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 23.05 | 29.00 | 26.03 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.18 | 7/8/2026 3:59:59 PM EST | |||
| 240.00 | 25.80 | 32.80 | 29.30 | 21.46 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.47 | -0.67 | 0.01 | -0.17 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 30.40 | 37.25 | 33.83 | 27.86 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | -0.72 | 0.01 | -0.16 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 34.30 | 41.35 | 37.83 | 34.66 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.46 | -0.76 | 0.01 | -0.14 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 39.60 | 45.60 | 42.60 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.13 | 7/8/2026 3:59:59 PM EST | |||
| 260.00 | 43.60 | 50.25 | 46.93 | 40.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.84 | 0.01 | -0.11 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 48.25 | 53.80 | 51.03 | % | 0.19 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.10 | 7/8/2026 3:59:59 PM EST | |||
| 270.00 | 53.00 | 59.95 | 56.48 | % | 0.21 | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.09 | 7/8/2026 3:59:59 PM EST | |||
| 275.00 | 57.85 | 63.35 | 60.60 | 58.01 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.73 | -0.91 | 0.00 | -0.08 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 62.70 | 67.80 | 65.25 | % | 0.23 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.06 | 7/8/2026 3:59:59 PM EST | |||
| 285.00 | 67.65 | 74.45 | 71.05 | % | 0.25 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.05 | 7/8/2026 3:59:59 PM EST | |||
| 290.00 | 72.60 | 79.50 | 76.05 | 75.22 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.80 | -0.95 | 0.00 | -0.05 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 77.55 | 84.25 | 80.90 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.04 | 7/8/2026 3:59:59 PM EST |