ADBE option chain Adobe Inc.
Cboe delayed options data · as of 06:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±8.2% (258.03–304.28) · ATM IV 66.4% · P/C open interest 1.24
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 132.40 | 139.00 | 219.7% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.30 | 269.3% | 0.00 | 0.0000 | -0.000 | ||||
| 127.20 | 134.25 | 210.5% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 4.30 | 257.3% | 0.00 | 0.0000 | -0.000 | ||||
| 121.20 | 129.25 | 169.6% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 4.30 | 245.8% | 0.00 | 0.0000 | -0.000 | ||||
| 117.45 | 124.05 | 191.7% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 4.30 | 234.5% | -0.00 | 0.0000 | -0.000 | ||||
| 112.00 | 119.45 | 1 | 181.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 4.30 | 5 | 223.6% | -0.00 | 0.0000 | -0.001 | ||
| 107.75 | 114.05 | 2 | 178.6% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.7200 | 17 | 153.4% | -0.00 | 0.0000 | -0.001 | ||
| 102.70 | 109.05 | 2 | 168.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 4.20 | 1 | 201.6% | -0.00 | 0.0000 | -0.001 | ||
| 97.30 | 104.25 | 6 | 156.0% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.2200 | 103 | 117.4% | -0.00 | 0.0000 | -0.002 | ||
| 92.85 | 99.05 | 153.2% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.3700 | 28 | 118.4% | -0.00 | 0.0001 | -0.003 | |||
| 87.90 | 94.10 | 146.1% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.0900 | 5 | 499 | 94.3% | -0.00 | 0.0001 | -0.005 | ||
| 82.65 | 89.10 | 134.0% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 1.00 | 301 | 121.9% | -0.00 | 0.0001 | -0.008 | |||
| 77.40 | 84.30 | 4 | 125.2% | 1.00 | 0.0002 | -0.003 | 200 | 0 | 0.4100 | 30 | 99.8% | -0.00 | 0.0002 | -0.012 | ||
| 72.60 | 79.15 | 2 | 117.9% | 1.00 | 0.0004 | -0.009 | 205 | 0 | 0.9700 | 18 | 106.7% | -0.00 | 0.0004 | -0.018 | ||
| 67.70 | 74.15 | 20 | 111.4% | 0.99 | 0.0005 | -0.018 | 210 | 0 | 0.2500 | 1 | 75 | 81.2% | -0.01 | 0.0005 | -0.027 | |
| 61.35 | 69.20 | 1 | 81.5% | 0.99 | 0.0008 | -0.032 | 215 | 0 | 0.4600 | 134 | 82.1% | -0.01 | 0.0008 | -0.039 | ||
| 56.55 | 64.30 | 1 | 3 | 81.7% | 0.99 | 0.0012 | -0.050 | 220 | 0.0700 | 0.2000 | 6 | 109 | 70.2% | -0.01 | 0.0012 | -0.057 |
| 51.60 | 59.40 | 4 | 19 | 77.5% | 0.98 | 0.0017 | -0.074 | 225 | 0 | 0.4000 | 29 | 160 | 68.2% | -0.02 | 0.0017 | -0.081 |
| 50.70 | 56.95 | 92.6% | 0.97 | 0.0020 | -0.089 | 227.5 | 0.0100 | 0.7100 | 30 | 71.8% | -0.03 | 0.0020 | -0.095 | |||
| 48.10 | 54.55 | 15 | 88.7% | 0.97 | 0.0023 | -0.106 | 230 | 0.2500 | 0.8500 | 87 | 98 | 74.2% | -0.03 | 0.0024 | -0.112 | |
| 45.90 | 52.15 | 88.1% | 0.96 | 0.0028 | -0.126 | 232.5 | 0 | 0.8500 | 20 | 67.4% | -0.04 | 0.0028 | -0.132 | |||
| 43.75 | 49.75 | 11 | 87.4% | 0.95 | 0.0032 | -0.148 | 235 | 0.2000 | 0.7000 | 53 | 344 | 64.9% | -0.05 | 0.0032 | -0.154 | |
| 40.75 | 47.40 | 80.9% | 0.94 | 0.0038 | -0.173 | 237.5 | 0.3400 | 1.18 | 5 | 68.7% | -0.06 | 0.0038 | -0.178 | |||
| 37.75 | 45.10 | 24 | 23 | 74.8% | 0.93 | 0.0043 | -0.200 | 240 | 0.8200 | 1.01 | 129 | 197 | 68.0% | -0.07 | 0.0044 | -0.206 |
| 36.95 | 42.80 | 1 | 1 | 82.8% | 0.92 | 0.0050 | -0.231 | 242.5 | 0.9500 | 1.20 | 4 | 2 | 67.1% | -0.08 | 0.0050 | -0.236 |
| 33.45 | 40.55 | 1 | 56 | 74.3% | 0.91 | 0.0057 | -0.263 | 245 | 0.8400 | 1.49 | 9 | 328 | 64.7% | -0.09 | 0.0057 | -0.268 |
| 31.20 | 38.60 | 74.6% | 0.89 | 0.0064 | -0.298 | 247.5 | 0.8300 | 1.76 | 4 | 50 | 62.7% | -0.11 | 0.0064 | -0.303 | ||
| 30.55 | 35.80 | 1 | 132 | 77.9% | 0.87 | 0.0071 | -0.335 | 250 | 1.51 | 2.28 | 74 | 1,474 | 66.0% | -0.13 | 0.0072 | -0.339 |
| 28.45 | 34.05 | 2 | 78.4% | 0.85 | 0.0079 | -0.372 | 252.5 | 1.17 | 2.50 | 6 | 23 | 61.3% | -0.15 | 0.0079 | -0.377 | |
| 25.65 | 31.75 | 1 | 48 | 73.3% | 0.83 | 0.0087 | -0.410 | 255 | 2.00 | 3.70 | 34 | 410 | 66.9% | -0.17 | 0.0087 | -0.415 |
| 24.65 | 29.70 | 15 | 76.2% | 0.80 | 0.0094 | -0.448 | 257.5 | 2.76 | 4.30 | 32 | 68 | 68.0% | -0.20 | 0.0095 | -0.453 | |
| 23.55 | 25.45 | 5 | 77 | 69.9% | 0.78 | 0.0102 | -0.485 | 260 | 3.70 | 4.15 | 335 | 579 | 66.4% | -0.22 | 0.0102 | -0.489 |
| 19.95 | 24.45 | 1 | 66.3% | 0.75 | 0.0109 | -0.520 | 262.5 | 3.00 | 6.45 | 35 | 23 | 67.3% | -0.25 | 0.0109 | -0.525 | |
| 18.15 | 22.70 | 5 | 492 | 66.1% | 0.72 | 0.0115 | -0.553 | 265 | 4.30 | 6.10 | 42 | 332 | 65.4% | -0.28 | 0.0115 | -0.557 |
| 16.55 | 21.00 | 3 | 66.3% | 0.69 | 0.0120 | -0.583 | 267.5 | 5.00 | 8.05 | 47 | 55 | 68.6% | -0.31 | 0.0121 | -0.587 | |
| 15.70 | 19.35 | 17 | 125 | 68.3% | 0.66 | 0.0125 | -0.608 | 270 | 5.30 | 8.60 | 116 | 613 | 65.5% | -0.34 | 0.0126 | -0.612 |
| 14.75 | 17.80 | 20 | 69.8% | 0.62 | 0.0129 | -0.630 | 272.5 | 6.25 | 10.20 | 10 | 52 | 67.2% | -0.38 | 0.0130 | -0.633 | |
| 13.15 | 15.15 | 27 | 190 | 65.6% | 0.59 | 0.0132 | -0.646 | 275 | 7.30 | 10.05 | 119 | 910 | 63.4% | -0.41 | 0.0133 | -0.650 |
| 11.40 | 15.00 | 9 | 40 | 67.8% | 0.56 | 0.0134 | -0.658 | 277.5 | 8.50 | 12.50 | 12 | 80 | 67.2% | -0.44 | 0.0135 | -0.662 |
| 11.05 | 12.20 | 149 | 390 | 67.1% | 0.52 | 0.0135 | -0.665 | 280 | 10.00 | 13.00 | 97 | 193 | 65.7% | -0.48 | 0.0136 | -0.668 |
| 9.60 | 11.45 | 54 | 190 | 66.2% | 0.49 | 0.0135 | -0.667 | 282.5 | 11.20 | 14.65 | 83 | 28 | 66.2% | -0.51 | 0.0136 | -0.670 |
| 9.20 | 10.00 | 102 | 317 | 67.1% | 0.46 | 0.0134 | -0.664 | 285 | 12.50 | 15.55 | 77 | 68 | 64.3% | -0.55 | 0.0135 | -0.667 |
| 7.30 | 10.60 | 43 | 548 | 69.1% | 0.42 | 0.0132 | -0.657 | 287.5 | 14.00 | 18.30 | 7 | 238 | 67.9% | -0.58 | 0.0133 | -0.659 |
| 7.35 | 8.40 | 33 | 339 | 68.2% | 0.39 | 0.0129 | -0.645 | 290 | 15.60 | 19.90 | 29 | 129 | 68.0% | -0.61 | 0.0130 | -0.647 |
| 6.30 | 8.25 | 9 | 68 | 69.7% | 0.36 | 0.0126 | -0.630 | 292.5 | 17.20 | 21.70 | 1 | 20 | 68.2% | -0.64 | 0.0126 | -0.631 |
| 5.90 | 6.55 | 638 | 178 | 68.0% | 0.33 | 0.0122 | -0.611 | 295 | 19.25 | 23.35 | 8 | 22 | 69.0% | -0.67 | 0.0122 | -0.612 |
| 3.70 | 6.70 | 3 | 94 | 65.9% | 0.31 | 0.0117 | -0.590 | 297.5 | 20.60 | 24.00 | 4 | 63.8% | -0.70 | 0.0118 | -0.590 | |
| 4.20 | 5.25 | 107 | 619 | 66.9% | 0.28 | 0.0112 | -0.565 | 300 | 23.40 | 26.50 | 1 | 37 | 69.0% | -0.72 | 0.0113 | -0.565 |
| 3.40 | 4.90 | 6 | 10 | 66.9% | 0.26 | 0.0107 | -0.539 | 302.5 | 25.25 | 29.10 | 71.1% | -0.75 | 0.0107 | -0.538 | ||
| 2.96 | 5.00 | 34 | 732 | 69.5% | 0.23 | 0.0101 | -0.512 | 305 | 26.40 | 29.80 | 1 | 22 | 63.2% | -0.77 | 0.0102 | -0.510 |
| 3.05 | 3.75 | 62 | 12 | 68.7% | 0.21 | 0.0095 | -0.483 | 307.5 | 28.45 | 33.40 | 69.4% | -0.79 | 0.0096 | -0.481 | ||
| 2.72 | 3.40 | 26 | 198 | 69.4% | 0.19 | 0.0089 | -0.454 | 310 | 29.85 | 34.70 | 12 | 63.0% | -0.81 | 0.0090 | -0.452 | |
| 2.32 | 2.99 | 13 | 28 | 69.2% | 0.17 | 0.0084 | -0.424 | 312.5 | 31.20 | 38.45 | 66.7% | -0.83 | 0.0084 | -0.422 | ||
| 1.95 | 2.84 | 31 | 83 | 70.0% | 0.15 | 0.0078 | -0.395 | 315 | 32.85 | 40.65 | 1 | 63.9% | -0.85 | 0.0078 | -0.392 | |
| 1.75 | 2.74 | 1 | 8 | 71.6% | 0.14 | 0.0072 | -0.366 | 317.5 | 35.05 | 42.80 | 63.1% | -0.87 | 0.0073 | -0.363 | ||
| 1.56 | 2.10 | 94 | 293 | 70.2% | 0.12 | 0.0067 | -0.337 | 320 | 38.00 | 45.50 | 2 | 69.8% | -0.88 | 0.0067 | -0.335 | |
| 1.36 | 1.93 | 23 | 71.0% | 0.11 | 0.0061 | -0.310 | 322.5 | 39.60 | 45.25 | -0.89 | 0.0062 | -0.307 | ||||
| 1.15 | 1.77 | 68 | 92 | 71.4% | 0.10 | 0.0056 | -0.283 | 325 | 41.90 | 48.50 | 3 | -0.91 | 0.0057 | -0.282 | ||
| 0.8800 | 1.96 | 2 | 73.5% | 0.09 | 0.0051 | -0.257 | 327.5 | 45.05 | 50.70 | 53.1% | -0.92 | 0.0053 | -0.258 | |||
| 0.8000 | 1.48 | 44 | 135 | 72.2% | 0.08 | 0.0047 | -0.233 | 330 | 46.80 | 52.85 | 7 | -0.93 | 0.0048 | -0.236 | ||
| 0.5200 | 1.46 | 2 | 72.3% | 0.07 | 0.0042 | -0.210 | 332.5 | 49.15 | 55.70 | -0.94 | 0.0044 | -0.216 | ||||
| 0.5100 | 1.09 | 31 | 290 | 71.3% | 0.06 | 0.0038 | -0.189 | 335 | 51.55 | 58.20 | 21 | -0.95 | 0.0040 | -0.196 | ||
| 0.3200 | 1.06 | 3 | 3 | 71.4% | 0.05 | 0.0034 | -0.169 | 337.5 | 53.90 | 61.80 | 60.0% | -0.95 | 0.0036 | -0.178 | ||
| 0 | 1.10 | 3 | 333 | 70.5% | 0.05 | 0.0031 | -0.150 | 340 | 56.35 | 64.20 | 12 | -0.96 | 0.0033 | -0.161 | ||
| 0 | 0.9000 | 2 | 1 | 70.0% | 0.04 | 0.0027 | -0.133 | 342.5 | 58.60 | 66.20 | -0.97 | 0.0030 | -0.143 | |||
| 0.0100 | 0.9100 | 3 | 22 | 72.3% | 0.03 | 0.0024 | -0.117 | 345 | 61.20 | 68.90 | -0.97 | 0.0027 | -0.124 | |||
| 0 | 0.9100 | 12 | 5 | 74.2% | 0.03 | 0.0022 | -0.103 | 347.5 | 63.70 | 71.50 | -0.98 | 0.0024 | -0.109 | |||
| 0.2000 | 0.8000 | 29 | 130 | 77.5% | 0.03 | 0.0019 | -0.090 | 350 | 66.15 | 74.20 | -0.98 | 0.0021 | -0.093 | |||
| 0 | 0.7500 | 4 | 3 | 75.7% | 0.02 | 0.0017 | -0.079 | 352.5 | 68.65 | 76.45 | -0.99 | 0.0018 | -0.078 | |||
| 0 | 0.9500 | 18 | 9 | 80.7% | 0.02 | 0.0015 | -0.069 | 355 | 71.15 | 78.50 | -0.99 | 0.0015 | -0.067 | |||
| 0 | 0.7300 | 8 | 11 | 79.1% | 0.02 | 0.0013 | -0.060 | 357.5 | 73.60 | 80.65 | 16 | -0.99 | 0.0012 | -0.056 | ||
| 0.0900 | 0.1200 | 86 | 20 | 67.9% | 0.01 | 0.0011 | -0.052 | 360 | 75.60 | 83.55 | -1.00 | 0.0010 | -0.049 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs