Options Chain for ADOBE INC COM (ADBE) - $379.31 as of 7/4/2025 7:41:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 74.90 | 81.15 | 78.03 | % | 0.26 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 310.00 | 70.75 | 76.35 | 73.55 | % | 0.24 | 0 | 0 | 0.54 | 0.96 | 0.00 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 315.00 | 65.95 | 71.55 | 68.75 | % | 0.22 | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 320.00 | 60.50 | 66.80 | 63.65 | % | 0.20 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 325.00 | 56.50 | 62.10 | 59.30 | % | 0.18 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 330.00 | 51.30 | 57.50 | 54.40 | % | 0.16 | 0 | 0 | 0.45 | 0.90 | 0.00 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 335.00 | 46.50 | 52.15 | 49.33 | % | 0.15 | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 340.00 | 42.95 | 45.65 | 44.30 | % | 0.13 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 345.00 | 36.35 | 44.05 | 40.20 | % | 0.12 | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 350.00 | 32.90 | 39.00 | 35.95 | % | 0.10 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 355.00 | 30.80 | 33.20 | 32.00 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 360.00 | 27.40 | 29.50 | 28.45 | 30.02 | % | 0.08 | 1 | 0 | 0.27 | 0.73 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 365.00 | 23.90 | 25.90 | 24.90 | % | 0.07 | 0 | 0 | 0.27 | 0.69 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 370.00 | 20.50 | 22.45 | 21.48 | 22.90 | % | 0.06 | 1 | 0 | 0.27 | 0.64 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 375.00 | 17.85 | 19.50 | 18.68 | % | 0.05 | 0 | 0 | 0.27 | 0.59 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 380.00 | 15.25 | 16.70 | 15.98 | 16.60 | % | 0.04 | 1 | 0 | 0.27 | 0.54 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 385.00 | 13.00 | 14.25 | 13.63 | % | 0.04 | 0 | 0 | 0.27 | 0.49 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 390.00 | 10.55 | 12.05 | 11.30 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 395.00 | 8.75 | 10.10 | 9.43 | % | 0.02 | 0 | 0 | 0.26 | 0.38 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 400.00 | 3.45 | 8.35 | 5.90 | % | 0.01 | 0 | 0 | 0.26 | 0.33 | 0.01 | -0.15 | 7/3/2025 12:58:58 PM EST | |||
| 405.00 | 5.60 | 6.90 | 6.25 | % | 0.02 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 410.00 | 4.55 | 5.60 | 5.08 | % | 0.01 | 0 | 0 | 0.26 | 0.24 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 415.00 | 3.65 | 4.60 | 4.13 | 4.60 | % | 0.01 | 5 | 0 | 0.26 | 0.21 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 420.00 | 2.83 | 3.80 | 3.32 | % | 0.01 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 425.00 | 2.26 | 3.05 | 2.66 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.01 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 430.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 435.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.32 | 0.09 | 0.00 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 440.00 | 0.00 | 2.89 | 1.45 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 445.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.05 | 7/3/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 315.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 320.00 | 0.00 | 2.69 | 1.35 | % | 0.00 | 0 | 0 | 0.39 | -0.06 | 0.00 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 325.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 330.00 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 0.31 | -0.10 | 0.00 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 335.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 0.36 | -0.12 | 0.00 | -0.12 | 7/3/2025 12:58:58 PM EST | |||
| 340.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.01 | -0.13 | 7/3/2025 12:58:58 PM EST | |||
| 345.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 350.00 | 4.00 | 4.65 | 4.33 | 3.90 | % | 0.01 | 11 | 0 | 0.28 | -0.20 | 0.01 | -0.16 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 355.00 | 4.75 | 5.70 | 5.23 | 5.07 | % | 0.01 | 10 | 0 | 0.28 | -0.23 | 0.01 | -0.17 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 360.00 | 5.90 | 8.25 | 7.08 | % | 0.02 | 0 | 0 | 0.29 | -0.27 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 365.00 | 7.30 | 8.55 | 7.93 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 370.00 | 9.00 | 10.30 | 9.65 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 375.00 | 10.90 | 14.15 | 12.53 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 380.00 | 13.15 | 17.45 | 15.30 | % | 0.04 | 0 | 0 | 0.29 | -0.46 | 0.01 | -0.18 | 7/3/2025 12:58:58 PM EST | |||
| 385.00 | 15.60 | 17.75 | 16.68 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 390.00 | 18.45 | 20.25 | 19.35 | % | 0.05 | 0 | 0 | 0.26 | -0.56 | 0.01 | -0.17 | 7/3/2025 12:58:58 PM EST | |||
| 395.00 | 21.45 | 23.15 | 22.30 | % | 0.06 | 0 | 0 | 0.25 | -0.62 | 0.01 | -0.16 | 7/3/2025 12:58:58 PM EST | |||
| 400.00 | 24.80 | 28.70 | 26.75 | % | 0.07 | 0 | 0 | 0.28 | -0.67 | 0.01 | -0.15 | 7/3/2025 12:58:58 PM EST | |||
| 405.00 | 28.55 | 30.70 | 29.63 | % | 0.07 | 0 | 0 | 0.26 | -0.71 | 0.01 | -0.14 | 7/3/2025 12:58:58 PM EST | |||
| 410.00 | 32.60 | 34.25 | 33.43 | 32.00 | % | 0.08 | 1 | 0 | 0.25 | -0.76 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:58:58 PM EST | |
| 415.00 | 33.60 | 39.05 | 36.33 | % | 0.09 | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.11 | 7/3/2025 12:58:58 PM EST | |||
| 420.00 | 37.90 | 42.85 | 40.38 | % | 0.10 | 0 | 0 | 0.20 | -0.83 | 0.01 | -0.10 | 7/3/2025 12:58:58 PM EST | |||
| 425.00 | 44.75 | 47.40 | 46.08 | % | 0.11 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.09 | 7/3/2025 12:58:58 PM EST | |||
| 430.00 | 47.00 | 53.35 | 50.18 | % | 0.12 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.08 | 7/3/2025 12:58:58 PM EST | |||
| 435.00 | 51.75 | 58.05 | 54.90 | % | 0.13 | 0 | 0 | 0.31 | -0.91 | 0.00 | -0.07 | 7/3/2025 12:58:58 PM EST | |||
| 440.00 | 56.60 | 62.65 | 59.63 | % | 0.14 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.06 | 7/3/2025 12:58:58 PM EST | |||
| 445.00 | 61.50 | 67.20 | 64.35 | % | 0.14 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 7/3/2025 12:58:58 PM EST |