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 ±6.2% (228.82–259.22) · ATM IV 44.3% · P/C open interest 0.99
| 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 | |
| 101.85 | 108.40 | 179.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 4.30 | 215.9% | -0.00 | 0.0000 | -0.002 | ||||
| 96.70 | 103.40 | 166.0% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 3.60 | 196.4% | -0.00 | 0.0000 | -0.002 | ||||
| 92.40 | 98.35 | 167.1% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 4.30 | 193.5% | -0.00 | 0.0001 | -0.003 | ||||
| 86.55 | 93.05 | 137.0% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 4.30 | 182.7% | -0.00 | 0.0001 | -0.004 | ||||
| 82.50 | 88.45 | 5 | 150.5% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 4.30 | 3 | 172.3% | -0.00 | 0.0001 | -0.006 | ||
| 76.55 | 83.05 | 119.8% | 1.00 | 0.0002 | 0.000 | 165 | 0 | 4.30 | 1 | 162.1% | -0.00 | 0.0002 | -0.009 | |||
| 71.90 | 77.85 | 114.4% | 1.00 | 0.0003 | -0.004 | 170 | 0 | 3.35 | 2 | 143.2% | -0.00 | 0.0003 | -0.013 | |||
| 67.20 | 72.75 | 2 | 109.6% | 1.00 | 0.0004 | -0.009 | 175 | 0 | 1.77 | 2 | 116.3% | -0.00 | 0.0004 | -0.017 | ||
| 62.25 | 67.95 | 2 | 105.1% | 0.99 | 0.0006 | -0.015 | 180 | 0.0100 | 0.2500 | 65 | 78.6% | -0.01 | 0.0006 | -0.023 | ||
| 57.25 | 62.85 | 95.7% | 0.99 | 0.0008 | -0.022 | 185 | 0.0100 | 0.4900 | 56 | 79.6% | -0.01 | 0.0008 | -0.029 | |||
| 52.30 | 57.85 | 2 | 88.5% | 0.99 | 0.0012 | -0.030 | 190 | 0.0100 | 0.5800 | 36 | 74.9% | -0.01 | 0.0012 | -0.036 | ||
| 47.10 | 52.80 | 1 | 77.6% | 0.98 | 0.0016 | -0.039 | 195 | 0 | 0.6300 | 76 | 69.0% | -0.02 | 0.0016 | -0.045 | ||
| 42.65 | 48.05 | 12 | 78.7% | 0.98 | 0.0022 | -0.051 | 200 | 0.0100 | 0.4900 | 3 | 336 | 60.0% | -0.02 | 0.0022 | -0.056 | |
| 37.80 | 42.95 | 10 | 71.3% | 0.97 | 0.0030 | -0.065 | 205 | 0.1500 | 0.3300 | 1 | 130 | 53.3% | -0.03 | 0.0030 | -0.070 | |
| 32.40 | 38.10 | 16 | 61.4% | 0.95 | 0.0042 | -0.086 | 210 | 0.1500 | 0.4600 | 1 | 345 | 49.2% | -0.05 | 0.0043 | -0.090 | |
| 27.90 | 33.45 | 2 | 59.9% | 0.93 | 0.0060 | -0.114 | 215 | 0.4500 | 0.8100 | 1 | 238 | 49.8% | -0.07 | 0.0060 | -0.118 | |
| 26.05 | 31.05 | 60.3% | 0.92 | 0.0071 | -0.132 | 217.5 | 0.4800 | 1.93 | 54.8% | -0.08 | 0.0072 | -0.136 | ||||
| 23.20 | 28.80 | 28 | 55.5% | 0.90 | 0.0084 | -0.152 | 220 | 0.8500 | 1.08 | 9 | 1,745 | 47.7% | -0.10 | 0.0085 | -0.156 | |
| 21.70 | 26.50 | 81 | 57.3% | 0.88 | 0.0099 | -0.175 | 222.5 | 1.00 | 1.60 | 4 | 42 | 47.9% | -0.12 | 0.0100 | -0.178 | |
| 19.25 | 24.60 | 119 | 55.7% | 0.85 | 0.0115 | -0.199 | 225 | 1.36 | 1.76 | 1 | 302 | 46.6% | -0.15 | 0.0116 | -0.203 | |
| 17.35 | 22.65 | 1 | 55.7% | 0.82 | 0.0132 | -0.225 | 227.5 | 1.35 | 2.11 | 5 | 44.0% | -0.18 | 0.0133 | -0.229 | ||
| 15.45 | 18.35 | 84 | 46.0% | 0.79 | 0.0148 | -0.251 | 230 | 2.24 | 2.72 | 12 | 583 | 45.9% | -0.21 | 0.0150 | -0.254 | |
| 13.60 | 17.85 | 13 | 50.8% | 0.75 | 0.0165 | -0.275 | 232.5 | 2.72 | 3.30 | 2 | 43 | 45.0% | -0.25 | 0.0166 | -0.279 | |
| 12.15 | 13.50 | 1 | 74 | 42.7% | 0.71 | 0.0180 | -0.298 | 235 | 3.40 | 3.85 | 14 | 265 | 44.0% | -0.30 | 0.0181 | -0.301 |
| 10.50 | 11.90 | 7 | 42.9% | 0.66 | 0.0192 | -0.316 | 237.5 | 3.90 | 5.10 | 27 | 44.1% | -0.34 | 0.0194 | -0.320 | ||
| 9.35 | 10.50 | 2 | 183 | 44.3% | 0.61 | 0.0202 | -0.330 | 240 | 5.10 | 5.70 | 10 | 187 | 43.5% | -0.40 | 0.0204 | -0.334 |
| 8.15 | 9.05 | 11 | 13 | 44.6% | 0.56 | 0.0209 | -0.339 | 242.5 | 6.25 | 6.95 | 7 | 52 | 44.0% | -0.45 | 0.0211 | -0.342 |
| 6.85 | 7.80 | 21 | 218 | 44.5% | 0.50 | 0.0212 | -0.341 | 245 | 7.50 | 8.25 | 12 | 704 | 44.1% | -0.50 | 0.0214 | -0.344 |
| 5.70 | 6.55 | 2 | 14 | 44.0% | 0.45 | 0.0211 | -0.337 | 247.5 | 8.50 | 9.90 | 5 | 14 | 43.7% | -0.55 | 0.0213 | -0.339 |
| 4.70 | 5.50 | 45 | 445 | 43.7% | 0.40 | 0.0207 | -0.327 | 250 | 10.05 | 11.20 | 123 | 43.1% | -0.61 | 0.0209 | -0.329 | |
| 3.90 | 4.60 | 3 | 416 | 43.8% | 0.35 | 0.0199 | -0.311 | 252.5 | 11.35 | 13.00 | 1 | 63 | 42.4% | -0.66 | 0.0201 | -0.313 |
| 3.20 | 3.80 | 9 | 221 | 43.8% | 0.30 | 0.0188 | -0.291 | 255 | 13.45 | 14.80 | 3 | 111 | 43.6% | -0.70 | 0.0190 | -0.293 |
| 2.51 | 3.10 | 8 | 70 | 43.4% | 0.26 | 0.0175 | -0.268 | 257.5 | 15.15 | 17.60 | 98 | 46.4% | -0.75 | 0.0177 | -0.270 | |
| 2.05 | 2.48 | 64 | 811 | 43.5% | 0.22 | 0.0160 | -0.243 | 260 | 16.75 | 19.15 | 55 | 43.5% | -0.79 | 0.0162 | -0.245 | |
| 1.53 | 2.32 | 5 | 249 | 44.4% | 0.18 | 0.0144 | -0.218 | 262.5 | 16.85 | 21.75 | 36.4% | -0.82 | 0.0146 | -0.220 | ||
| 1.18 | 1.79 | 22 | 961 | 43.9% | 0.15 | 0.0127 | -0.192 | 265 | 18.65 | 24.00 | 509 | 33.0% | -0.86 | 0.0130 | -0.194 | |
| 0.9700 | 1.27 | 3 | 14 | 43.4% | 0.13 | 0.0112 | -0.168 | 267.5 | 20.90 | 26.00 | -0.88 | 0.0115 | -0.171 | |||
| 0.8000 | 1.00 | 38 | 1,212 | 43.7% | 0.10 | 0.0097 | -0.146 | 270 | 23.60 | 28.50 | 4 | 29.1% | -0.91 | 0.0100 | -0.148 | |
| 0.4700 | 0.6000 | 5 | 105 | 43.8% | 0.07 | 0.0071 | -0.108 | 275 | 27.90 | 33.30 | 5 | -0.94 | 0.0075 | -0.111 | ||
| 0.2600 | 0.4900 | 2 | 211 | 45.5% | 0.05 | 0.0051 | -0.079 | 280 | 32.75 | 38.50 | 24 | -0.97 | 0.0055 | -0.081 | ||
| 0.0100 | 0.3000 | 2 | 128 | 43.2% | 0.03 | 0.0036 | -0.058 | 285 | 37.70 | 43.35 | -0.98 | 0.0038 | -0.059 | |||
| 0.0100 | 0.2300 | 4 | 97 | 45.5% | 0.02 | 0.0026 | -0.043 | 290 | 42.70 | 48.25 | -0.99 | 0.0024 | -0.045 | |||
| 0.0400 | 0.2300 | 2 | 35 | 50.2% | 0.02 | 0.0019 | -0.033 | 295 | 47.70 | 53.10 | -1.00 | 0.0013 | -0.037 | |||
| 0.0100 | 0.0700 | 7 | 63 | 46.4% | 0.01 | 0.0014 | -0.025 | 300 | 52.65 | 59.00 | -1.00 | 0.0006 | -0.034 | |||
| 0 | 3.60 | 35 | 93.3% | 0.01 | 0.0011 | -0.020 | 305 | 57.65 | 63.30 | -1.00 | 0.0003 | -0.033 | ||||
| 0 | 3.60 | 2 | 26 | 98.2% | 0.01 | 0.0008 | -0.016 | 310 | 62.65 | 68.45 | -1.00 | 0.0001 | -0.032 | |||
| 0 | 3.55 | 16 | 102.6% | 0.01 | 0.0006 | -0.013 | 315 | 67.65 | 73.30 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 0.1900 | 75 | 65.1% | 0.00 | 0.0005 | -0.011 | 320 | 72.65 | 78.90 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 4.25 | 7 | 116.6% | 0.00 | 0.0004 | -0.009 | 325 | 77.65 | 83.90 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 4.30 | 75 | 121.4% | 0.00 | 0.0003 | -0.008 | 330 | 82.65 | 89.00 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 3.55 | 41 | 120.3% | 0.00 | 0.0003 | -0.006 | 335 | 87.65 | 94.35 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 3.95 | 25 | 127.5% | 0.00 | 0.0002 | -0.005 | 340 | 92.65 | 99.40 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 3.55 | 34 | 128.5% | 0.00 | 0.0002 | -0.005 | 345 | 97.65 | 104.15 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 3.55 | 73 | 132.5% | 0.00 | 0.0001 | -0.004 | 350 | 102.65 | 109.35 | -1.00 | 0.0000 | -0.032 | ||||
| 0 | 3.55 | 2 | 140.2% | 0.00 | 0.0001 | -0.003 | 360 | 112.65 | 119.20 | -1.00 | 0.0000 | -0.032 | ||||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs