ADBE option chain Adobe Inc.

Expiration 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 ±17.0% (211.38–298.02) · ATM IV 43.7% · P/C open interest 0.51

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
122.55	128.55		6		0.99	0.0003	0.000	130	0.1200	0.3700	20	526	62.8%	-0.01	0.0003	-0.009
117.70	123.65		1		0.99	0.0003	0.000	135	0.1000	0.4500	20	1,286	60.6%	-0.01	0.0003	-0.010
112.70	118.75		2		0.99	0.0004	-0.001	140	0.1300	0.3200	10	304	55.9%	-0.01	0.0004	-0.011
107.90	113.85		3		0.99	0.0005	-0.003	145	0.1700	0.4300	9	207	55.2%	-0.01	0.0005	-0.013
103.45	109.15		122		0.98	0.0006	-0.006	150	0.2600	0.6000	11	352	55.1%	-0.02	0.0006	-0.015
98.20	104.15		8		0.98	0.0007	-0.008	155	0.3600	0.8100	6	1,254	54.8%	-0.02	0.0007	-0.017
93.60	99.35		27		0.98	0.0008	-0.011	160	0.3500	0.9100		1,121	52.5%	-0.02	0.0008	-0.020
89.25	94.55		24	45.0%	0.97	0.0010	-0.015	165	0.4900	1.08		1,697	51.5%	-0.03	0.0010	-0.023
84.30	89.15		56	36.4%	0.96	0.0012	-0.019	170	0.6200	1.05	3	1,004	49.1%	-0.03	0.0012	-0.027
79.25	85.10		34	42.3%	0.96	0.0015	-0.024	175	0.8400	1.29	5	555	48.5%	-0.04	0.0015	-0.031
74.80	79.80		77	40.5%	0.95	0.0018	-0.029	180	1.10	2.00		1,123	49.4%	-0.05	0.0018	-0.036
70.15	75.80		90	43.7%	0.94	0.0021	-0.035	185	1.47	2.17	1	781	48.1%	-0.06	0.0021	-0.041
65.60	71.20		37	43.4%	0.92	0.0024	-0.041	190	1.83	2.50	3	3,648	47.0%	-0.08	0.0024	-0.047
61.30	66.95	1	32	44.3%	0.91	0.0028	-0.048	195	2.45	2.86	10	882	46.3%	-0.09	0.0028	-0.054
56.95	61.50	3	490	41.4%	0.89	0.0032	-0.055	200	3.00	3.70	4	2,014	46.2%	-0.11	0.0033	-0.061
52.75	57.30		27	41.6%	0.87	0.0037	-0.063	205	3.65	5.00		374	46.7%	-0.13	0.0037	-0.068
48.85	54.55		1,349	44.4%	0.85	0.0042	-0.070	210	4.55	5.25	1	1,947	45.2%	-0.15	0.0042	-0.075
45.30	49.90		71	43.7%	0.82	0.0046	-0.078	215	5.60	6.30	2	616	45.0%	-0.18	0.0047	-0.083
41.45	46.00		350	43.2%	0.80	0.0051	-0.086	220	6.85	7.35	24	2,469	44.6%	-0.21	0.0052	-0.090
38.30	41.50		164	42.5%	0.77	0.0055	-0.093	225	8.15	8.80	13	998	44.5%	-0.24	0.0056	-0.098
34.70	38.25		401	42.5%	0.74	0.0059	-0.100	230	9.70	10.25	6	1,955	44.2%	-0.27	0.0060	-0.104
32.70	34.70		154	43.5%	0.70	0.0063	-0.106	235	11.25	12.50		598	44.5%	-0.30	0.0064	-0.110
28.70	31.65	2	1,299	42.3%	0.67	0.0066	-0.111	240	13.30	14.00	4	1,146	44.0%	-0.34	0.0067	-0.115
27.65	28.55	19	481	44.0%	0.63	0.0069	-0.116	245	15.15	16.40	1	308	44.0%	-0.37	0.0070	-0.119
25.00	25.60	72	1,466	43.6%	0.60	0.0071	-0.119	250	17.65	18.40	6	4,970	43.7%	-0.41	0.0072	-0.122
22.50	23.25	34	554	43.7%	0.56	0.0072	-0.121	255	19.90	21.00	31	823	43.8%	-0.44	0.0074	-0.124
20.20	21.00	16	821	43.6%	0.53	0.0073	-0.122	260	22.65	23.70	36	2,047	43.7%	-0.48	0.0075	-0.125
18.15	18.85	45	356	43.6%	0.49	0.0073	-0.122	265	25.45	26.85		1,293	43.7%	-0.52	0.0076	-0.126
15.85	16.90	1	1,859	43.2%	0.46	0.0073	-0.121	270	28.45	29.65	13	600	43.3%	-0.55	0.0076	-0.124
14.15	15.05	14	1,156	43.2%	0.42	0.0072	-0.120	275	31.45	33.30	9	159	43.5%	-0.59	0.0075	-0.123
12.60	13.30	7	889	43.1%	0.39	0.0071	-0.117	280	34.85	37.55		1,340	44.4%	-0.62	0.0074	-0.120
11.10	11.85	1	862	43.0%	0.36	0.0069	-0.114	285	38.20	41.60		135	44.8%	-0.66	0.0072	-0.117
9.95	10.50	16	800	43.2%	0.33	0.0067	-0.110	290	42.05	44.95		702	44.5%	-0.69	0.0070	-0.113
8.80	9.35	2	802	43.3%	0.30	0.0064	-0.105	295	45.80	49.00		39	44.7%	-0.72	0.0068	-0.108
7.75	8.25	73	4,585	43.2%	0.27	0.0061	-0.101	300	49.45	52.15		2,088	43.4%	-0.75	0.0065	-0.103
6.60	7.30	2	783	43.0%	0.24	0.0058	-0.096	305	53.10	57.40		23	44.4%	-0.78	0.0063	-0.099
5.80	6.50	9	614	43.1%	0.22	0.0055	-0.090	310	57.80	61.00		1,055	44.4%	-0.80	0.0060	-0.093
5.10	5.75	5	573	43.2%	0.20	0.0052	-0.085	315	61.70	66.40		82	45.5%	-0.82	0.0057	-0.088
4.45	5.05		1,727	43.3%	0.18	0.0049	-0.080	320	66.10	70.80		1,048	45.8%	-0.85	0.0054	-0.083
3.90	4.45	7	376	43.4%	0.16	0.0045	-0.075	325	70.75	75.50		26	46.7%	-0.87	0.0051	-0.078
3.15	4.35		1,699	43.7%	0.15	0.0042	-0.070	330	75.25	79.65		449	46.2%	-0.88	0.0048	-0.073
2.71	3.50		784	43.1%	0.13	0.0039	-0.065	335	79.90	84.45		1	47.0%	-0.90	0.0045	-0.068
2.36	3.35	1	805	43.8%	0.12	0.0036	-0.061	340	84.70	89.10		67	47.6%	-0.92	0.0043	-0.063
1.95	2.46	8	3,479	44.0%	0.10	0.0031	-0.052	350	94.30	98.30		119	48.0%	-0.94	0.0038	-0.057
1.00	2.09		1,125	43.4%	0.08	0.0026	-0.045	360	103.85	108.05		23	49.1%	-0.97	0.0033	-0.058
1.00	1.65		497	44.6%	0.06	0.0022	-0.039	370	112.90	119.45		42	53.4%	-0.98	0.0028	-0.040
1.00	1.37		759	46.1%	0.05	0.0019	-0.034	380	122.65	129.70		55	56.3%	-0.99	0.0015	-0.022

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 — Jan 15, 2027

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 — Jan 15, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive