Options Chain for ADOBE INC COM (ADBE) - $238.78 as of 10/6/2026 10:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 95.85 | 104.10 | 99.98 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 145.00 | 91.95 | 99.15 | 95.55 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 150.00 | 87.55 | 93.05 | 90.30 | % | 0.60 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 155.00 | 82.60 | 89.20 | 85.90 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 160.00 | 76.40 | 84.25 | 80.33 | 79.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 165.00 | 73.55 | 79.30 | 76.43 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 170.00 | 66.50 | 73.20 | 69.85 | % | 0.41 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/5/2026 3:59:57 PM EST | |||
| 175.00 | 64.10 | 69.40 | 66.75 | % | 0.38 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 180.00 | 57.90 | 63.45 | 60.68 | % | 0.34 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 185.00 | 53.05 | 57.95 | 55.50 | % | 0.30 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.06 | 10/5/2026 3:59:57 PM EST | |||
| 190.00 | 48.25 | 53.15 | 50.70 | % | 0.27 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.07 | 10/5/2026 3:59:57 PM EST | |||
| 195.00 | 42.75 | 48.00 | 45.38 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.08 | 10/5/2026 3:59:57 PM EST | |||
| 200.00 | 40.35 | 44.65 | 42.50 | % | 0.21 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.09 | 10/5/2026 3:59:57 PM EST | |||
| 205.00 | 34.70 | 38.70 | 36.70 | % | 0.18 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.10 | 10/5/2026 3:59:57 PM EST | |||
| 210.00 | 30.35 | 35.40 | 32.88 | % | 0.16 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.12 | 10/5/2026 3:59:57 PM EST | |||
| 215.00 | 27.65 | 30.00 | 28.83 | % | 0.13 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.13 | 10/5/2026 3:59:57 PM EST | |||
| 220.00 | 22.60 | 26.40 | 24.50 | % | 0.11 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.15 | 10/5/2026 3:59:57 PM EST | |||
| 225.00 | 19.30 | 22.75 | 21.03 | % | 0.09 | 0 | 0 | 0.36 | 0.72 | 0.01 | -0.16 | 10/5/2026 3:59:57 PM EST | |||
| 230.00 | 16.00 | 19.60 | 17.80 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.01 | -0.17 | 10/5/2026 3:59:57 PM EST | |||
| 235.00 | 13.95 | 16.10 | 15.03 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.60 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 240.00 | 11.70 | 13.45 | 12.58 | 11.69 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.39 | 0.53 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 245.00 | 8.40 | 11.35 | 9.88 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.38 | 0.46 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 250.00 | 7.55 | 9.40 | 8.48 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | 0.40 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 255.00 | 5.15 | 7.70 | 6.43 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | 0.34 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 260.00 | 4.75 | 6.30 | 5.53 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.29 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 265.00 | 3.80 | 5.15 | 4.48 | 4.50 | +0.40 | +9.76% | 0.02 | 1 | 1 | 0.38 | 0.25 | 0.01 | -0.13 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 270.00 | 2.83 | 4.20 | 3.52 | 3.50 | +0.50 | +16.67% | 0.01 | 1 | 7 | 0.39 | 0.21 | 0.01 | -0.12 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 275.00 | 2.26 | 3.45 | 2.86 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.17 | 0.01 | -0.11 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 280.00 | 1.61 | 2.61 | 2.11 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.14 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 285.00 | 1.19 | 2.17 | 1.68 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.11 | 0.01 | -0.08 | 10/2/2026 | 10/5/2026 3:59:57 PM EST |
| 290.00 | 0.82 | 1.80 | 1.31 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.07 | 10/5/2026 3:59:57 PM EST | |||
| 295.00 | 0.64 | 1.51 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.07 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 300.00 | 0.47 | 1.23 | 0.85 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.05 | 10/5/2026 3:59:57 PM EST | |||
| 305.00 | 0.39 | 0.87 | 0.63 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.00 | -0.04 | 10/5/2026 3:59:57 PM EST | |||
| 310.00 | 0.29 | 0.72 | 0.51 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.00 | -0.03 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 315.00 | 0.18 | 0.61 | 0.40 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 320.00 | 0.12 | 0.46 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 325.00 | 0.08 | 0.42 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 10/5/2026 3:59:57 PM EST | |||
| 330.00 | 0.03 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 335.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/5/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | -0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 185.00 | 0.12 | 0.55 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | -0.01 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 190.00 | 0.29 | 0.72 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.43 | -0.02 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 195.00 | 0.49 | 0.98 | 0.74 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | -0.04 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 200.00 | 0.77 | 1.32 | 1.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.06 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 205.00 | 1.19 | 2.02 | 1.61 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | -0.09 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 210.00 | 1.80 | 2.56 | 2.18 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.12 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 215.00 | 2.50 | 3.50 | 3.00 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.41 | -0.17 | 0.01 | -0.13 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 220.00 | 3.55 | 5.15 | 4.35 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.41 | -0.22 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 225.00 | 4.85 | 6.10 | 5.48 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | -0.28 | 0.01 | -0.16 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 230.00 | 6.50 | 7.90 | 7.20 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.37 | -0.34 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 235.00 | 8.55 | 10.05 | 9.30 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.40 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 240.00 | 10.95 | 12.45 | 11.70 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.39 | -0.47 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 245.00 | 13.70 | 15.50 | 14.60 | % | 0.06 | 0 | 0 | 0.41 | -0.54 | 0.01 | -0.17 | 10/5/2026 3:59:57 PM EST | |||
| 250.00 | 16.90 | 18.50 | 17.70 | 12.30 | -6.30 | -33.88% | 0.07 | 1 | 11 | 0.41 | -0.60 | 0.01 | -0.17 | 10/6/2026 | 10/5/2026 3:59:57 PM EST |
| 255.00 | 19.75 | 23.15 | 21.45 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.66 | 0.01 | -0.16 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 260.00 | 23.50 | 26.85 | 25.18 | % | 0.10 | 0 | 0 | 0.41 | -0.71 | 0.01 | -0.15 | 10/5/2026 3:59:57 PM EST | |||
| 265.00 | 25.95 | 30.75 | 28.35 | % | 0.11 | 0 | 0 | 0.55 | -0.75 | 0.01 | -0.13 | 10/5/2026 3:59:57 PM EST | |||
| 270.00 | 30.10 | 35.20 | 32.65 | 31.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.43 | -0.79 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 3:59:57 PM EST |
| 275.00 | 35.75 | 39.50 | 37.63 | % | 0.14 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.11 | 10/5/2026 3:59:57 PM EST | |||
| 280.00 | 40.20 | 43.95 | 42.08 | % | 0.15 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.09 | 10/5/2026 3:59:57 PM EST | |||
| 285.00 | 44.20 | 47.60 | 45.90 | % | 0.16 | 0 | 0 | 0.60 | -0.89 | 0.01 | -0.08 | 10/5/2026 3:59:57 PM EST | |||
| 290.00 | 49.00 | 52.00 | 50.50 | % | 0.17 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.07 | 10/5/2026 3:59:57 PM EST | |||
| 295.00 | 53.80 | 58.30 | 56.05 | % | 0.19 | 0 | 0 | 0.65 | -0.93 | 0.00 | -0.06 | 10/5/2026 3:59:57 PM EST | |||
| 300.00 | 58.65 | 61.65 | 60.15 | 57.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.68 | -0.94 | 0.00 | -0.05 | 10/1/2026 | 10/5/2026 3:59:57 PM EST |
| 305.00 | 63.50 | 68.90 | 66.20 | % | 0.22 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.04 | 10/5/2026 3:59:57 PM EST | |||
| 310.00 | 68.35 | 74.50 | 71.43 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 315.00 | 73.10 | 77.35 | 75.23 | % | 0.24 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 10/5/2026 3:59:57 PM EST | |||
| 320.00 | 76.65 | 82.15 | 79.40 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/5/2026 3:59:57 PM EST | |||
| 325.00 | 81.95 | 89.05 | 85.50 | % | 0.26 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 10/5/2026 3:59:57 PM EST | |||
| 330.00 | 86.65 | 94.05 | 90.35 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 335.00 | 91.85 | 99.25 | 95.55 | % | 0.29 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 340.00 | 96.80 | 102.80 | 99.80 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 345.00 | 103.15 | 107.90 | 105.53 | % | 0.31 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:57 PM EST | |||
| 350.00 | 108.45 | 114.25 | 111.35 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST | |||
| 360.00 | 116.65 | 122.90 | 119.78 | % | 0.33 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:57 PM EST |