ADBE option chain Adobe Inc.
Cboe delayed options data · as of 15:33 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 ±3.5% (245.85–263.55) · ATM IV 46.3% · P/C open interest 1.30
| 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 | |
| 111.20 | 118.60 | 15 | 230.1% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.0100 | 27 | 196.9% | 0.00 | 0.0000 | 0.000 | ||
| 106.40 | 112.60 | 8 | 15 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.30 | 27 | 403.7% | 0.00 | 0.0000 | 0.000 | ||
| 101.25 | 107.60 | 10 | 15 | 1.00 | 0.0000 | 0.000 | 150 | 0 | 4.30 | 383.3% | 0.00 | 0.0000 | 0.000 | |||
| 96.35 | 102.05 | 19 | 15 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 4.30 | 363.4% | 0.00 | 0.0000 | 0.000 | |||
| 91.45 | 97.30 | 60 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 4.30 | 344.2% | 0.00 | 0.0000 | -0.000 | ||||
| 86.20 | 92.35 | 43 | 1 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 3.75 | 1 | 315.1% | 0.00 | 0.0000 | -0.000 | ||
| 81.10 | 88.80 | 1 | 172.2% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 4.30 | 10 | 307.2% | -0.00 | 0.0000 | -0.000 | ||
| 76.45 | 83.75 | 187.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0500 | 130 | 145.9% | -0.00 | 0.0000 | -0.001 | |||
| 71.25 | 78.25 | 1 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 4.30 | 24 | 271.9% | -0.00 | 0.0000 | -0.002 | |||
| 66.25 | 73.75 | 147.9% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 4.30 | 17 | 254.8% | -0.00 | 0.0001 | -0.004 | |||
| 61.05 | 68.70 | 14 | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.0600 | 98 | 118.6% | -0.00 | 0.0002 | -0.007 | |||
| 56.15 | 63.75 | 2 | 1 | 114.8% | 1.00 | 0.0002 | -0.003 | 195 | 0 | 0.6700 | 27 | 149.7% | -0.00 | 0.0002 | -0.011 | |
| 53.65 | 59.95 | 2 | 1 | 1.00 | 0.0003 | -0.006 | 197.5 | 0 | 3.45 | 3 | 201.5% | -0.00 | 0.0003 | -0.013 | ||
| 51.15 | 57.30 | 1 | 1.00 | 0.0004 | -0.008 | 200 | 0 | 0.0400 | 813 | 95.5% | -0.00 | 0.0004 | -0.015 | |||
| 48.90 | 55.85 | 1.00 | 0.0004 | -0.010 | 202.5 | 0 | 1.24 | 3 | 147.4% | -0.00 | 0.0004 | -0.017 | ||||
| 46.15 | 51.65 | 6 | 1.00 | 0.0005 | -0.013 | 205 | 0 | 0.2800 | 3 | 508 | 109.4% | -0.00 | 0.0005 | -0.019 | ||
| 44.00 | 49.75 | 1.00 | 0.0006 | -0.015 | 207.5 | 0 | 0.3300 | 16 | 106.7% | -0.00 | 0.0006 | -0.021 | ||||
| 42.85 | 46.45 | 18 | 1.00 | 0.0007 | -0.018 | 210 | 0 | 0.0300 | 296 | 75.7% | -0.00 | 0.0007 | -0.024 | |||
| 39.15 | 44.85 | 0.99 | 0.0008 | -0.021 | 212.5 | 0 | 0.1900 | 106 | 88.5% | -0.01 | 0.0008 | -0.026 | ||||
| 36.95 | 41.95 | 7 | 0.99 | 0.0010 | -0.025 | 215 | 0 | 0.0800 | 17 | 527 | 74.8% | -0.01 | 0.0010 | -0.030 | ||
| 33.70 | 39.55 | 4 | 0.99 | 0.0012 | -0.029 | 217.5 | 0 | 0.1500 | 39 | 76.1% | -0.01 | 0.0012 | -0.034 | |||
| 31.25 | 36.95 | 4 | 0.99 | 0.0015 | -0.035 | 220 | 0.0300 | 0.0600 | 54 | 706 | 66.7% | -0.01 | 0.0015 | -0.039 | ||
| 29.20 | 34.50 | 5 | 0.99 | 0.0019 | -0.042 | 222.5 | 0.0100 | 0.1000 | 19 | 129 | 63.8% | -0.01 | 0.0019 | -0.046 | ||
| 27.25 | 32.00 | 1 | 36 | 0.99 | 0.0024 | -0.053 | 225 | 0.0500 | 0.1100 | 21 | 736 | 62.3% | -0.01 | 0.0024 | -0.057 | |
| 24.75 | 29.70 | 9 | 0.98 | 0.0032 | -0.068 | 227.5 | 0.0700 | 0.1000 | 38 | 171 | 58.0% | -0.02 | 0.0032 | -0.071 | ||
| 22.25 | 27.10 | 36 | 0.98 | 0.0043 | -0.089 | 230 | 0.0800 | 0.1400 | 46 | 655 | 55.3% | -0.03 | 0.0043 | -0.092 | ||
| 18.90 | 25.45 | 16 | 0.97 | 0.0058 | -0.120 | 232.5 | 0.1000 | 0.2400 | 53 | 1,725 | 54.2% | -0.03 | 0.0058 | -0.123 | ||
| 17.55 | 21.15 | 5 | 83 | 0.95 | 0.0079 | -0.162 | 235 | 0.1800 | 0.3500 | 238 | 477 | 53.3% | -0.05 | 0.0079 | -0.165 | |
| 14.25 | 19.05 | 63 | 0.93 | 0.0107 | -0.220 | 237.5 | 0.2900 | 0.4100 | 83 | 179 | 50.7% | -0.07 | 0.0107 | -0.222 | ||
| 14.20 | 16.15 | 11 | 164 | 41.3% | 0.90 | 0.0142 | -0.294 | 240 | 0.5000 | 0.6300 | 176 | 496 | 50.5% | -0.10 | 0.0143 | -0.296 |
| 12.35 | 14.05 | 5 | 124 | 48.3% | 0.86 | 0.0184 | -0.383 | 242.5 | 0.7500 | 0.9600 | 44 | 952 | 50.0% | -0.14 | 0.0185 | -0.386 |
| 10.30 | 11.70 | 267 | 436 | 46.4% | 0.81 | 0.0230 | -0.482 | 245 | 1.10 | 1.36 | 69 | 2,255 | 49.0% | -0.19 | 0.0232 | -0.486 |
| 8.85 | 9.55 | 10 | 192 | 48.4% | 0.75 | 0.0277 | -0.582 | 247.5 | 1.62 | 1.77 | 447 | 63 | 47.4% | -0.25 | 0.0278 | -0.586 |
| 7.00 | 7.75 | 142 | 1,249 | 47.4% | 0.68 | 0.0318 | -0.668 | 250 | 2.29 | 2.58 | 602 | 275 | 47.3% | -0.32 | 0.0320 | -0.673 |
| 5.40 | 6.00 | 80 | 736 | 46.1% | 0.60 | 0.0347 | -0.726 | 252.5 | 3.10 | 3.70 | 269 | 75 | 47.4% | -0.41 | 0.0350 | -0.731 |
| 4.00 | 4.70 | 292 | 446 | 45.9% | 0.51 | 0.0360 | -0.744 | 255 | 4.20 | 4.80 | 30 | 92 | 46.6% | -0.50 | 0.0363 | -0.751 |
| 2.93 | 3.50 | 121 | 358 | 45.6% | 0.42 | 0.0355 | -0.720 | 257.5 | 5.50 | 6.40 | 2 | 50 | 47.2% | -0.59 | 0.0358 | -0.726 |
| 2.17 | 2.52 | 217 | 724 | 45.6% | 0.33 | 0.0331 | -0.656 | 260 | 7.05 | 8.00 | 72 | 46.9% | -0.67 | 0.0334 | -0.662 | |
| 1.50 | 1.70 | 74 | 634 | 45.0% | 0.26 | 0.0293 | -0.566 | 262.5 | 8.90 | 9.70 | 1 | 46.5% | -0.75 | 0.0296 | -0.571 | |
| 1.00 | 1.20 | 150 | 996 | 45.5% | 0.19 | 0.0248 | -0.465 | 265 | 10.50 | 12.45 | 1 | 42 | 49.5% | -0.81 | 0.0250 | -0.467 |
| 0.6800 | 0.8200 | 46 | 105 | 46.0% | 0.14 | 0.0200 | -0.366 | 267.5 | 12.50 | 16.85 | 4 | 66.6% | -0.87 | 0.0202 | -0.366 | |
| 0.4400 | 0.5500 | 172 | 808 | 46.3% | 0.10 | 0.0157 | -0.280 | 270 | 14.75 | 17.20 | 5 | 58 | 53.9% | -0.91 | 0.0158 | -0.278 |
| 0.1700 | 0.2700 | 86 | 347 | 47.7% | 0.05 | 0.0090 | -0.155 | 275 | 19.40 | 24.55 | 3 | 39 | 83.9% | -0.96 | 0.0091 | -0.152 |
| 0.0600 | 0.1600 | 33 | 375 | 50.3% | 0.03 | 0.0050 | -0.084 | 280 | 23.85 | 27.45 | 7 | 42 | 67.2% | -0.98 | 0.0049 | -0.085 |
| 0.0100 | 0.1200 | 4 | 86 | 53.9% | 0.01 | 0.0027 | -0.047 | 285 | 29.05 | 33.70 | 95.9% | -0.99 | 0.0024 | -0.056 | ||
| 0.0200 | 0.0700 | 24 | 77 | 58.3% | 0.01 | 0.0015 | -0.026 | 290 | 34.05 | 39.50 | 115.0% | -1.00 | 0.0011 | -0.043 | ||
| 0 | 0.1300 | 3 | 58 | 68.0% | 0.00 | 0.0009 | -0.015 | 295 | 39.05 | 44.50 | 125.4% | -1.00 | 0.0005 | -0.038 | ||
| 0 | 0.1000 | 11 | 240 | 72.3% | 0.00 | 0.0005 | -0.009 | 300 | 44.05 | 49.40 | 134.3% | -1.00 | 0.0002 | -0.036 | ||
| 0 | 0.1200 | 8 | 45 | 80.4% | 0.00 | 0.0003 | -0.005 | 305 | 49.05 | 54.40 | 143.9% | -1.00 | 0.0001 | -0.036 | ||
| 0 | 0.0500 | 3 | 41 | 78.6% | 0.00 | 0.0002 | -0.003 | 310 | 54.05 | 59.50 | 154.4% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 1.00 | 2 | 35 | 126.6% | 0.00 | 0.0001 | -0.002 | 315 | 59.05 | 64.40 | 162.2% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 1.70 | 112 | 148.4% | 0.00 | 0.0001 | -0.001 | 320 | 64.05 | 69.40 | 170.9% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.3700 | 1 | 21 | 120.8% | 0.00 | 0.0000 | -0.001 | 325 | 69.05 | 74.50 | 180.8% | -1.00 | 0.0000 | -0.036 | ||
| 0 | 0.6200 | 56 | 137.3% | 0.00 | 0.0000 | -0.001 | 330 | 74.05 | 79.45 | 188.4% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 1.83 | 3 | 173.7% | 0.00 | 0.0000 | -0.000 | 335 | 79.05 | 84.45 | 196.4% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0200 | 103 | 102.1% | 0.00 | 0.0000 | -0.000 | 340 | 84.05 | 89.45 | 204.3% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 4.30 | 70 | 225.8% | 0.00 | 0.0000 | -0.000 | 345 | 89.05 | 94.50 | 212.7% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0200 | 87 | 111.4% | 0.00 | 0.0000 | -0.000 | 350 | 94.05 | 99.50 | 220.2% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 4.30 | 1 | 248.5% | 0.00 | 0.0000 | -0.000 | 360 | 104.05 | 109.45 | 234.0% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 4.30 | 8 | 262.9% | 0.00 | 0.0000 | 0.000 | 370 | 114.05 | 119.50 | 248.7% | -1.00 | 0.0000 | -0.036 | |||
| 0 | 0.0300 | 126 | 141.9% | 0.00 | 0.0000 | 0.000 | 380 | 124.05 | 129.50 | 262.1% | -1.00 | 0.0000 | -0.036 | |||
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 — Oct 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs