Options Chain for ADOBE INC COM (ADBE) - $222.02 as of 7/10/2026 5:31:48 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 | 90.25 | 98.50 | 94.38 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 135.00 | 85.30 | 93.30 | 89.30 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 80.35 | 88.55 | 84.45 | % | 0.60 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 77.55 | 83.10 | 80.33 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 71.00 | 78.45 | 74.73 | % | 0.50 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 66.10 | 72.45 | 69.28 | % | 0.45 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 7/10/2026 3:59:57 PM EST | |||
| 160.00 | 60.75 | 68.95 | 64.85 | % | 0.41 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 165.00 | 57.50 | 64.15 | 60.83 | % | 0.37 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 170.00 | 51.15 | 59.40 | 55.28 | 55.05 | % | 0.33 | 1 | 0 | 0.78 | 0.96 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 175.00 | 46.60 | 54.15 | 50.38 | % | 0.29 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 180.00 | 41.90 | 50.15 | 46.03 | % | 0.26 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 185.00 | 39.10 | 44.70 | 41.90 | % | 0.23 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 190.00 | 35.90 | 39.25 | 37.58 | % | 0.20 | 0 | 0 | 0.45 | 0.86 | 0.01 | -0.10 | 7/10/2026 3:59:57 PM EST | |||
| 195.00 | 31.70 | 36.25 | 33.98 | % | 0.17 | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.12 | 7/10/2026 3:59:57 PM EST | |||
| 200.00 | 27.35 | 30.80 | 29.08 | % | 0.15 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.13 | 7/10/2026 3:59:57 PM EST | |||
| 205.00 | 21.45 | 29.60 | 25.53 | 26.00 | % | 0.12 | 1 | 0 | 0.41 | 0.74 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 210.00 | 19.10 | 23.85 | 21.48 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 215.00 | 15.20 | 21.30 | 18.25 | 19.18 | % | 0.08 | 3 | 0 | 0.39 | 0.64 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 220.00 | 15.45 | 18.65 | 17.05 | 16.68 | +1.46 | +9.60% | 0.08 | 3 | 7 | 0.45 | 0.59 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 225.00 | 13.00 | 16.30 | 14.65 | 15.50 | % | 0.07 | 2 | 0 | 0.45 | 0.53 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 230.00 | 10.65 | 14.00 | 12.33 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.01 | -0.16 | 7/10/2026 3:59:57 PM EST | |||
| 235.00 | 8.00 | 11.95 | 9.98 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 240.00 | 6.00 | 10.20 | 8.10 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 245.00 | 4.40 | 7.50 | 5.95 | % | 0.02 | 0 | 0 | 0.40 | 0.32 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 250.00 | 4.75 | 7.45 | 6.10 | 5.82 | % | 0.02 | 4 | 0 | 0.44 | 0.28 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 255.00 | 2.80 | 6.35 | 4.58 | 4.30 | % | 0.02 | 6 | 0 | 0.42 | 0.24 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 260.00 | 3.30 | 5.35 | 4.33 | 4.11 | % | 0.02 | 1 | 0 | 0.45 | 0.20 | 0.01 | -0.11 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 265.00 | 1.75 | 4.50 | 3.13 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.54 | 0.13 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 275.00 | 1.22 | 5.05 | 3.14 | % | 0.01 | 0 | 0 | 0.49 | 0.11 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 280.00 | 1.01 | 3.60 | 2.31 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 285.00 | 1.03 | 5.75 | 3.39 | % | 0.01 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 7/10/2026 3:59:57 PM EST | |||
| 290.00 | 0.53 | 5.50 | 3.02 | % | 0.01 | 0 | 0 | 0.54 | 0.06 | 0.00 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 295.00 | 0.57 | 3.15 | 1.86 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.00 | -0.04 | 7/10/2026 3:59:57 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 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/10/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 150.00 | 0.03 | 4.40 | 2.22 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/10/2026 3:59:57 PM EST | |||
| 155.00 | 0.06 | 0.63 | 0.35 | 0.26 | % | 0.00 | 408 | 0 | 0.50 | -0.01 | 0.00 | -0.03 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 160.00 | 0.08 | 0.34 | 0.21 | 0.35 | % | 0.00 | 920 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 165.00 | 0.31 | 0.96 | 0.64 | 0.49 | % | 0.00 | 458 | 0 | 0.49 | -0.03 | 0.00 | -0.04 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 170.00 | 0.28 | 2.00 | 1.14 | 0.73 | % | 0.01 | 94 | 0 | 0.51 | -0.04 | 0.00 | -0.05 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 175.00 | 0.68 | 1.66 | 1.17 | 1.02 | % | 0.01 | 34 | 0 | 0.47 | -0.06 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 180.00 | 0.89 | 1.98 | 1.44 | 1.30 | -0.30 | -18.75% | 0.01 | 180 | 1 | 0.45 | -0.08 | 0.00 | -0.08 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 185.00 | 1.42 | 2.71 | 2.07 | 1.90 | % | 0.01 | 4,534 | 0 | 0.46 | -0.11 | 0.00 | -0.09 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 190.00 | 2.22 | 3.35 | 2.79 | 2.81 | % | 0.01 | 92 | 0 | 0.45 | -0.14 | 0.01 | -0.10 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 195.00 | 2.78 | 5.10 | 3.94 | 3.35 | % | 0.02 | 18 | 0 | 0.46 | -0.17 | 0.01 | -0.12 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 200.00 | 4.15 | 6.05 | 5.10 | 4.20 | -2.25 | -34.89% | 0.03 | 6 | 1 | 0.46 | -0.21 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 3:59:57 PM EST |
| 205.00 | 5.00 | 7.45 | 6.23 | 4.80 | % | 0.03 | 38 | 0 | 0.45 | -0.26 | 0.01 | -0.14 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 210.00 | 6.35 | 9.50 | 7.93 | 7.26 | % | 0.04 | 10 | 0 | 0.45 | -0.31 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 215.00 | 8.60 | 10.55 | 9.58 | 9.57 | % | 0.04 | 6 | 0 | 0.44 | -0.36 | 0.01 | -0.15 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 220.00 | 10.80 | 11.80 | 11.30 | 11.82 | % | 0.05 | 3 | 0 | 0.42 | -0.41 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 225.00 | 12.85 | 16.45 | 14.65 | 13.03 | % | 0.07 | 1 | 0 | 0.45 | -0.47 | 0.01 | -0.16 | 7/10/2026 | 7/10/2026 3:59:57 PM EST | |
| 230.00 | 15.85 | 19.10 | 17.48 | % | 0.08 | 0 | 0 | 0.45 | -0.52 | 0.01 | -0.16 | 7/10/2026 3:59:57 PM EST | |||
| 235.00 | 17.80 | 22.05 | 19.93 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 240.00 | 19.40 | 25.35 | 22.38 | % | 0.09 | 0 | 0 | 0.40 | -0.63 | 0.01 | -0.15 | 7/10/2026 3:59:57 PM EST | |||
| 245.00 | 24.20 | 28.85 | 26.53 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.14 | 7/10/2026 3:59:57 PM EST | |||
| 250.00 | 27.30 | 33.35 | 30.33 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.01 | -0.13 | 7/10/2026 3:59:57 PM EST | |||
| 255.00 | 31.40 | 39.15 | 35.28 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.12 | 7/10/2026 3:59:57 PM EST | |||
| 260.00 | 36.90 | 41.15 | 39.03 | % | 0.15 | 0 | 0 | 0.43 | -0.80 | 0.01 | -0.11 | 7/10/2026 3:59:57 PM EST | |||
| 265.00 | 40.05 | 46.65 | 43.35 | % | 0.16 | 0 | 0 | 0.59 | -0.83 | 0.01 | -0.09 | 7/10/2026 3:59:57 PM EST | |||
| 270.00 | 44.85 | 52.15 | 48.50 | % | 0.18 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.08 | 7/10/2026 3:59:57 PM EST | |||
| 275.00 | 48.65 | 56.35 | 52.50 | % | 0.19 | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.07 | 7/10/2026 3:59:57 PM EST | |||
| 280.00 | 53.80 | 59.05 | 56.43 | % | 0.20 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.06 | 7/10/2026 3:59:57 PM EST | |||
| 285.00 | 58.00 | 66.20 | 62.10 | % | 0.22 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.05 | 7/10/2026 3:59:57 PM EST | |||
| 290.00 | 62.80 | 71.00 | 66.90 | % | 0.23 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.04 | 7/10/2026 3:59:57 PM EST | |||
| 295.00 | 68.35 | 74.60 | 71.48 | % | 0.24 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.04 | 7/10/2026 3:59:57 PM EST |