ADBE option chain Adobe Inc.

Expiration Cboe delayed options data · as of 03:33 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 ±10.8% (250.70–311.60) · ATM IV 54.2% · P/C open interest 0.97

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
131.15	139.35			80.5%	1.00	0.0000	0.000	145	0	4.30			168.9%	-0.00	0.0000	-0.002
127.70	133.95			122.2%	1.00	0.0000	0.000	150	0	4.30		1	161.5%	-0.00	0.0000	-0.003
123.35	129.70			138.0%	1.00	0.0001	0.000	155	0	4.30			154.2%	-0.00	0.0001	-0.003
117.45	124.35			112.5%	1.00	0.0001	0.000	160	0	0.8900		2	110.1%	-0.00	0.0001	-0.004
112.20	119.70			111.2%	1.00	0.0001	0.000	165	0	1.33			111.7%	-0.00	0.0001	-0.005
107.45	114.75			109.2%	1.00	0.0001	0.000	170	0	0.5500		3	92.6%	-0.00	0.0001	-0.007
101.15	109.80			80.3%	1.00	0.0002	0.000	175	0	0.2200		1	78.0%	-0.00	0.0002	-0.009
96.20	104.80			76.6%	1.00	0.0002	-0.001	180	0	0.3000	1	251	76.6%	-0.00	0.0002	-0.011
92.15	99.80			91.5%	0.99	0.0003	-0.004	185	0	0.6500		206	80.5%	-0.01	0.0003	-0.015
86.25	94.30				0.99	0.0004	-0.009	190	0	1.91		169	91.3%	-0.01	0.0004	-0.018
81.30	89.90		1	66.9%	0.99	0.0006	-0.014	195	0	0.5300		69	69.3%	-0.01	0.0006	-0.024
76.35	84.95		1	64.2%	0.99	0.0008	-0.021	200	0.0900	0.5200		238	66.5%	-0.01	0.0008	-0.030
71.45	80.05		1	62.9%	0.98	0.0010	-0.029	205	0.0800	0.6800		345	64.5%	-0.02	0.0010	-0.038
68.70	74.75		10	76.0%	0.98	0.0013	-0.039	210	0.1000	0.8700		60	62.7%	-0.02	0.0013	-0.047
63.65	69.90		6	71.4%	0.97	0.0017	-0.052	215	0.1500	0.7600	1	33	57.7%	-0.03	0.0017	-0.059
58.45	65.35		4	67.7%	0.96	0.0021	-0.066	220	0.3100	1.12	1	53	58.2%	-0.04	0.0021	-0.073
54.05	60.20		4	64.9%	0.95	0.0027	-0.084	225	0.4900	1.35	9	97	56.6%	-0.05	0.0027	-0.090
48.40	55.75		30	59.2%	0.93	0.0034	-0.105	230	0.8400	1.45	4	45	54.7%	-0.07	0.0034	-0.111
44.60	51.50		15	67.5%	0.91	0.0042	-0.129	235	0.9300	1.99	4	187	53.2%	-0.09	0.0042	-0.134
39.00	46.75		8	55.4%	0.89	0.0050	-0.155	240	1.44	3.10	1	173	54.8%	-0.12	0.0050	-0.160
35.15	42.30		6	55.5%	0.86	0.0059	-0.183	245	2.20	5.00	2	58	58.0%	-0.15	0.0060	-0.188
32.05	38.85		42	59.1%	0.82	0.0069	-0.213	250	2.69	5.85	7	161	55.8%	-0.18	0.0069	-0.217
28.35	33.30		128	54.7%	0.78	0.0078	-0.241	255	3.20	6.00	17	61	51.4%	-0.22	0.0078	-0.245
25.80	29.70		43	56.7%	0.74	0.0086	-0.268	260	5.35	6.95	2	48	52.2%	-0.27	0.0087	-0.272
21.15	26.35	6	36	53.8%	0.69	0.0093	-0.291	265	6.70	8.85	3	111	52.1%	-0.31	0.0094	-0.295
19.45	22.25	1	38	54.4%	0.64	0.0099	-0.309	270	9.30	11.35	7	95	54.5%	-0.36	0.0099	-0.313
16.75	20.20	4	74	55.9%	0.59	0.0102	-0.323	275	11.70	13.00	12	134	53.8%	-0.42	0.0103	-0.326
14.65	16.05	14	67	53.7%	0.53	0.0104	-0.330	280	14.00	16.20	34	96	54.8%	-0.47	0.0105	-0.333
12.20	14.05	18	48	53.8%	0.48	0.0104	-0.332	285	16.65	18.05	256	38	53.0%	-0.52	0.0105	-0.334
10.15	11.90	5	69	53.5%	0.43	0.0103	-0.328	290	19.10	21.35	3	64	52.6%	-0.57	0.0104	-0.330
8.90	11.85	3	62	57.6%	0.38	0.0100	-0.319	295	21.30	26.15	1	66	53.5%	-0.62	0.0101	-0.321
7.50	9.20	21	172	55.9%	0.34	0.0095	-0.306	300	24.80	29.05		30	52.5%	-0.67	0.0096	-0.308
4.50	7.35	3	76	51.5%	0.30	0.0090	-0.290	305	28.10	33.70		299	53.6%	-0.71	0.0091	-0.292
3.85	7.55	5	122	55.4%	0.26	0.0084	-0.272	310	32.00	37.85		10	54.3%	-0.75	0.0085	-0.273
3.60	5.55	2	167	54.8%	0.22	0.0077	-0.252	315	36.10	41.55			53.6%	-0.78	0.0078	-0.253
3.70	4.20	79	213	55.9%	0.19	0.0070	-0.231	320	39.95	45.85		10	52.9%	-0.81	0.0072	-0.232
2.41	5.05	20	1,137	58.8%	0.17	0.0063	-0.210	325	44.10	51.50		6	56.2%	-0.84	0.0065	-0.211
2.50	3.15	8	279	57.2%	0.14	0.0057	-0.190	330	48.35	55.75		10	55.1%	-0.87	0.0058	-0.190
1.62	2.62		79	56.0%	0.12	0.0050	-0.171	335	52.45	60.10			52.3%	-0.89	0.0052	-0.170
1.31	2.40	3	121	57.2%	0.10	0.0045	-0.152	340	57.05	63.00		1		-0.91	0.0046	-0.151
0.9700	2.09		5	57.5%	0.09	0.0039	-0.136	345	62.00	68.30				-0.92	0.0041	-0.133
0.6800	1.82	1	102	57.7%	0.07	0.0034	-0.120	350	66.85	73.65		11		-0.94	0.0037	-0.119
0.3800	1.16	2	26	57.4%	0.05	0.0026	-0.093	360	76.40	82.15				-0.96	0.0030	-0.099
0	1.01	1	198	57.8%	0.04	0.0020	-0.072	370	86.20	92.70				-0.98	0.0024	-0.084
0.1600	0.8700			62.5%	0.03	0.0015	-0.056	380	95.25	104.70				-0.99	0.0017	-0.062

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 25, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

ADBE option chain Adobe Inc.

Volatility smile — Sep 25, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy