Options Chain for ADOBE INC COM (ADBE) - $260.24 as of 8/7/2026 3:52:16 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 | 131.90 | 140.10 | 136.00 | % | 1.05 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 135.00 | 128.20 | 135.10 | 131.65 | % | 0.98 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 140.00 | 123.50 | 130.15 | 126.83 | % | 0.91 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 145.00 | 118.65 | 125.20 | 121.93 | % | 0.84 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 113.65 | 119.25 | 116.45 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 155.00 | 108.85 | 114.20 | 111.53 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 160.00 | 103.80 | 109.65 | 106.73 | % | 0.67 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 165.00 | 99.05 | 104.35 | 101.70 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 92.35 | 100.55 | 96.45 | % | 0.57 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 89.35 | 94.65 | 92.00 | % | 0.53 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 82.70 | 90.85 | 86.78 | % | 0.48 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 78.15 | 86.10 | 82.13 | % | 0.44 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 190.00 | 73.40 | 81.40 | 77.40 | % | 0.41 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.05 | 8/7/2026 3:59:51 PM EST | |||
| 195.00 | 68.55 | 76.75 | 72.65 | % | 0.37 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.07 | 8/7/2026 3:59:51 PM EST | |||
| 200.00 | 64.15 | 72.15 | 68.15 | % | 0.34 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.08 | 8/7/2026 3:59:51 PM EST | |||
| 205.00 | 61.40 | 67.70 | 64.55 | 56.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.58 | 0.93 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 210.00 | 55.10 | 63.35 | 59.23 | 61.05 | % | 0.28 | 2 | 0 | 0.77 | 0.91 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 215.00 | 52.80 | 58.15 | 55.48 | % | 0.26 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.12 | 8/7/2026 3:59:51 PM EST | |||
| 220.00 | 48.65 | 55.00 | 51.83 | % | 0.24 | 0 | 0 | 0.59 | 0.86 | 0.00 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 225.00 | 44.10 | 50.30 | 47.20 | % | 0.21 | 0 | 0 | 0.56 | 0.83 | 0.00 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 230.00 | 38.95 | 47.20 | 43.08 | 43.82 | % | 0.19 | 7 | 0 | 0.54 | 0.80 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 235.00 | 35.25 | 43.55 | 39.40 | % | 0.17 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.18 | 8/7/2026 3:59:51 PM EST | |||
| 240.00 | 31.80 | 40.05 | 35.93 | 38.64 | % | 0.15 | 1 | 0 | 0.54 | 0.74 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 245.00 | 28.45 | 35.55 | 32.00 | 35.15 | +8.94 | +34.11% | 0.13 | 1 | 1 | 0.52 | 0.70 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 25.40 | 33.60 | 29.50 | 26.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.66 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 255.00 | 22.45 | 30.70 | 26.58 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.01 | -0.22 | 8/7/2026 3:59:51 PM EST | |||
| 260.00 | 22.55 | 27.95 | 25.25 | 23.00 | % | 0.10 | 14 | 0 | 0.57 | 0.59 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 265.00 | 20.15 | 25.55 | 22.85 | 21.00 | +4.00 | +23.53% | 0.09 | 4 | 17 | 0.57 | 0.55 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 270.00 | 17.70 | 20.50 | 19.10 | 20.50 | +4.86 | +31.08% | 0.07 | 33 | 27 | 0.53 | 0.52 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 275.00 | 15.40 | 21.55 | 18.48 | 17.35 | +4.10 | +30.95% | 0.07 | 9 | 15 | 0.57 | 0.48 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 280.00 | 11.30 | 19.65 | 15.48 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.54 | 0.44 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 285.00 | 9.50 | 17.80 | 13.65 | 15.82 | % | 0.05 | 2 | 0 | 0.53 | 0.41 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 290.00 | 9.85 | 16.10 | 12.98 | 10.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | 0.38 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 295.00 | 6.65 | 14.55 | 10.60 | 10.35 | % | 0.04 | 34 | 0 | 0.53 | 0.35 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 300.00 | 5.25 | 12.00 | 8.63 | 9.10 | % | 0.03 | 51 | 0 | 0.51 | 0.32 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 305.00 | 3.85 | 11.95 | 7.90 | % | 0.03 | 0 | 0 | 0.52 | 0.29 | 0.01 | -0.20 | 8/7/2026 3:59:51 PM EST | |||
| 310.00 | 5.55 | 11.00 | 8.28 | % | 0.03 | 0 | 0 | 0.57 | 0.26 | 0.01 | -0.19 | 8/7/2026 3:59:51 PM EST | |||
| 315.00 | 4.85 | 10.10 | 7.48 | % | 0.02 | 0 | 0 | 0.57 | 0.24 | 0.01 | -0.18 | 8/7/2026 3:59:51 PM EST | |||
| 320.00 | 3.85 | 9.45 | 6.65 | 5.68 | % | 0.02 | 3 | 0 | 0.57 | 0.21 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 325.00 | 2.90 | 8.95 | 5.93 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.19 | 0.01 | -0.16 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 330.00 | 2.73 | 8.55 | 5.64 | % | 0.02 | 0 | 0 | 0.58 | 0.17 | 0.00 | -0.15 | 8/7/2026 3:59:51 PM EST | |||
| 335.00 | 0.24 | 6.00 | 3.12 | 3.85 | % | 0.01 | 3 | 0 | 0.47 | 0.16 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 340.00 | 2.10 | 3.90 | 3.00 | 2.97 | % | 0.01 | 257 | 0 | 0.53 | 0.14 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 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 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:51 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.34 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 165.00 | 0.03 | 1.00 | 0.52 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/7/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 175.00 | 0.26 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 8/7/2026 3:59:51 PM EST | |||
| 180.00 | 0.41 | 1.93 | 1.17 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 8/7/2026 3:59:51 PM EST | |||
| 185.00 | 0.18 | 4.80 | 2.49 | 0.75 | % | 0.01 | 3 | 0 | 0.67 | -0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 190.00 | 0.63 | 2.50 | 1.57 | 1.26 | 0.00 | 0.00% | 0.01 | 1 | 166 | 0.61 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 195.00 | 0.59 | 3.00 | 1.80 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.58 | -0.04 | 0.00 | -0.07 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 200.00 | 0.99 | 2.50 | 1.75 | 1.75 | % | 0.01 | 566 | 0 | 0.53 | -0.06 | 0.00 | -0.08 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 205.00 | 0.24 | 5.00 | 2.62 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.09 | 8/7/2026 3:59:51 PM EST | |||
| 210.00 | 0.37 | 6.90 | 3.64 | 2.75 | % | 0.02 | 2 | 0 | 0.55 | -0.09 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 215.00 | 0.02 | 7.80 | 3.91 | 5.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | -0.12 | 0.00 | -0.12 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 220.00 | 3.00 | 6.50 | 4.75 | 4.20 | % | 0.02 | 4 | 0 | 0.56 | -0.14 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 225.00 | 2.94 | 5.30 | 4.12 | 5.24 | -2.94 | -35.95% | 0.02 | 2 | 73 | 0.49 | -0.17 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 230.00 | 2.32 | 10.15 | 6.24 | 6.38 | % | 0.03 | 1 | 0 | 0.52 | -0.20 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 235.00 | 4.40 | 10.60 | 7.50 | 7.67 | -2.05 | -21.10% | 0.03 | 13 | 1 | 0.52 | -0.23 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 240.00 | 5.20 | 13.60 | 9.40 | 9.29 | % | 0.04 | 6 | 0 | 0.53 | -0.26 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 245.00 | 6.80 | 15.25 | 11.03 | 9.95 | -4.19 | -29.64% | 0.05 | 5 | 1 | 0.53 | -0.30 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 250.00 | 8.65 | 17.10 | 12.88 | 13.63 | % | 0.05 | 15 | 0 | 0.53 | -0.34 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 255.00 | 10.70 | 19.15 | 14.93 | 22.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.37 | 0.01 | -0.22 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 260.00 | 13.00 | 21.40 | 17.20 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.53 | -0.41 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 265.00 | 17.25 | 23.95 | 20.60 | 19.93 | % | 0.08 | 4 | 0 | 0.55 | -0.45 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 270.00 | 20.30 | 26.85 | 23.58 | 20.62 | -6.23 | -23.21% | 0.09 | 1 | 2 | 0.56 | -0.48 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 275.00 | 23.20 | 29.90 | 26.55 | 27.50 | % | 0.10 | 1 | 0 | 0.56 | -0.52 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 280.00 | 24.60 | 32.95 | 28.78 | % | 0.10 | 0 | 0 | 0.54 | -0.56 | 0.01 | -0.23 | 8/7/2026 3:59:51 PM EST | |||
| 285.00 | 27.80 | 36.15 | 31.98 | 37.95 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.54 | -0.59 | 0.01 | -0.23 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 290.00 | 31.10 | 39.45 | 35.28 | 33.70 | % | 0.12 | 2 | 0 | 0.53 | -0.62 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 295.00 | 34.55 | 42.90 | 38.73 | 44.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.65 | 0.01 | -0.21 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 300.00 | 38.20 | 46.50 | 42.35 | 43.95 | -5.80 | -11.66% | 0.14 | 2 | 5 | 0.52 | -0.68 | 0.01 | -0.21 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |
| 305.00 | 42.00 | 50.30 | 46.15 | 53.95 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.52 | -0.71 | 0.01 | -0.20 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 310.00 | 46.05 | 54.25 | 50.15 | 58.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.51 | -0.74 | 0.01 | -0.19 | 8/6/2026 | 8/7/2026 3:59:51 PM EST |
| 315.00 | 50.15 | 58.45 | 54.30 | % | 0.17 | 0 | 0 | 0.50 | -0.76 | 0.01 | -0.18 | 8/7/2026 3:59:51 PM EST | |||
| 320.00 | 55.60 | 62.70 | 59.15 | 60.80 | % | 0.18 | 20 | 0 | 0.54 | -0.79 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 325.00 | 58.95 | 66.80 | 62.88 | 65.25 | % | 0.19 | 12 | 0 | 0.68 | -0.81 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 330.00 | 65.75 | 70.10 | 67.93 | 69.70 | % | 0.21 | 20 | 0 | 0.55 | -0.83 | 0.00 | -0.15 | 8/7/2026 | 8/7/2026 3:59:51 PM EST | |
| 335.00 | 70.50 | 74.90 | 72.70 | % | 0.22 | 0 | 0 | 0.56 | -0.84 | 0.00 | -0.14 | 8/7/2026 3:59:51 PM EST | |||
| 340.00 | 73.00 | 81.00 | 77.00 | 72.75 | % | 0.23 | 2 | 0 | 0.74 | -0.86 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 3:59:51 PM EST |