ADBE option chain Adobe Inc.

Expiration Cboe delayed options data · as of 12:33 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 ±16.8% (205.86–288.86) · ATM IV 42.6% · 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
119.70	128.10		5	68.0%	0.99	0.0002	0.000	125	0.0500	0.6500		182	66.8%	-0.01	0.0002	-0.006
114.80	122.90		6	61.6%	0.99	0.0003	0.000	130	0.1200	0.2100	24	526	57.2%	-0.01	0.0003	-0.007
109.90	117.30		1		0.99	0.0003	0.000	135	0.1000	0.4600	41	1,286	58.2%	-0.01	0.0003	-0.009
105.00	113.30		2	59.6%	0.99	0.0004	0.000	140	0.1000	0.2700	45	304	52.0%	-0.01	0.0004	-0.010
100.15	108.55		3	58.8%	0.99	0.0005	0.000	145	0.1000	0.3500	48	207	50.5%	-0.01	0.0005	-0.012
95.05	102.20		122		0.98	0.0007	0.000	150	0.1000	0.4400	40	352	48.9%	-0.02	0.0007	-0.014
90.45	98.85		8	55.0%	0.98	0.0008	-0.001	155	0	0.5600	12	1,254	46.3%	-0.02	0.0008	-0.017
85.95	93.30		27	50.8%	0.97	0.0010	-0.005	160	0.3700	0.7000	35	1,121	48.2%	-0.03	0.0010	-0.020
80.90	88.05		24	45.0%	0.97	0.0012	-0.009	165	0.3300	0.8900	256	1,697	46.4%	-0.03	0.0012	-0.024
76.15	84.55		56	50.8%	0.96	0.0015	-0.014	170	1.00	1.11	1	1,004	48.3%	-0.04	0.0015	-0.028
71.50	79.90		34	49.8%	0.95	0.0018	-0.020	175	1.05	1.40	2	555	47.5%	-0.05	0.0018	-0.033
66.75	73.70		77	42.6%	0.94	0.0021	-0.026	180	1.28	1.75	11	1,123	45.8%	-0.06	0.0022	-0.039
62.35	69.90		90	45.4%	0.92	0.0025	-0.033	185	1.96	2.19	3	781	46.2%	-0.08	0.0026	-0.045
57.95	66.35		37	47.2%	0.91	0.0030	-0.041	190	2.45	2.72	66	3,648	45.6%	-0.09	0.0030	-0.051
53.35	60.00		32	41.3%	0.89	0.0034	-0.048	195	3.00	3.40		882	45.1%	-0.11	0.0035	-0.058
49.35	56.80		490	43.9%	0.87	0.0039	-0.056	200	3.80	4.15	228	2,014	45.0%	-0.13	0.0040	-0.066
45.30	52.45		27	43.2%	0.84	0.0044	-0.064	205	4.35	5.05	20	374	43.9%	-0.16	0.0045	-0.073
41.40	47.30	52	1,349	41.0%	0.82	0.0049	-0.072	210	5.70	6.10	59	1,947	44.2%	-0.18	0.0050	-0.080
39.80	44.35		71	45.2%	0.79	0.0054	-0.080	215	6.95	7.35	10	616	44.0%	-0.21	0.0055	-0.087
36.35	39.55	4	350	43.5%	0.76	0.0059	-0.087	220	8.20	8.75	98	2,469	43.6%	-0.24	0.0060	-0.094
32.55	36.05	1	164	42.6%	0.72	0.0063	-0.094	225	9.75	10.75	2	998	43.4%	-0.28	0.0064	-0.100
30.55	33.05	1	401	44.1%	0.69	0.0067	-0.100	230	11.55	12.15	134	1,955	43.5%	-0.31	0.0068	-0.106
26.85	29.55	4	154	42.5%	0.65	0.0070	-0.105	235	11.60	14.25	1	598	40.9%	-0.35	0.0072	-0.110
23.00	27.00	139	1,299	41.6%	0.62	0.0073	-0.109	240	15.60	16.35	85	1,146	42.7%	-0.39	0.0074	-0.114
22.00	24.55	119	481	43.3%	0.58	0.0075	-0.112	245	17.10	19.35	44	308	41.8%	-0.43	0.0076	-0.116
19.65	21.10	117	1,466	42.2%	0.54	0.0076	-0.114	250	18.60	21.35	114	4,970	40.7%	-0.47	0.0078	-0.117
17.60	18.85	243	554	42.2%	0.50	0.0076	-0.115	255	21.95	26.00	58	823	43.1%	-0.50	0.0079	-0.118
15.60	17.15	25	821	42.5%	0.47	0.0076	-0.115	260	26.25	28.05	1	2,047	43.5%	-0.54	0.0079	-0.117
13.85	15.10	20	356	42.1%	0.43	0.0076	-0.114	265	28.95	32.20	2	1,293	44.0%	-0.58	0.0078	-0.115
12.15	13.75	9	1,859	42.6%	0.40	0.0074	-0.112	270	32.80	34.80	3	600	43.8%	-0.62	0.0077	-0.113
10.60	12.40	33	1,156	42.7%	0.36	0.0072	-0.109	275	34.95	40.05		159	44.2%	-0.65	0.0076	-0.109
9.85	10.75	9	889	43.1%	0.33	0.0070	-0.105	280	39.15	41.65	4	1,340	42.5%	-0.68	0.0074	-0.105
7.35	10.65		862	42.8%	0.30	0.0067	-0.101	285	42.25	47.55		135	44.1%	-0.71	0.0071	-0.101
7.35	9.30	26	800	43.9%	0.28	0.0064	-0.097	290	46.55	50.90		702	43.9%	-0.74	0.0068	-0.096
5.95	7.95	5	802	42.9%	0.25	0.0061	-0.092	295	49.55	55.60		39	43.4%	-0.77	0.0065	-0.091
5.80	6.80	349	4,585	43.5%	0.22	0.0057	-0.087	300	54.80	59.85	12	2,088	45.1%	-0.80	0.0062	-0.086
4.95	5.70	5	783	43.0%	0.20	0.0054	-0.082	305	56.50	65.05		23	42.6%	-0.82	0.0059	-0.081
4.20	4.85	19	614	42.6%	0.18	0.0050	-0.077	310	61.75	69.55		1,055	44.3%	-0.84	0.0056	-0.075
3.75	4.65	10	573	43.5%	0.16	0.0047	-0.072	315	66.95	74.05		82	45.9%	-0.87	0.0053	-0.070
2.99	3.85	2	1,727	42.7%	0.15	0.0044	-0.067	320	70.85	78.60		1,048	44.9%	-0.88	0.0050	-0.065
2.05	4.25	1	376	43.5%	0.13	0.0040	-0.063	325	74.85	83.05		26	43.2%	-0.90	0.0047	-0.059
2.05	3.00	6	1,699	42.5%	0.12	0.0037	-0.058	330	79.35	87.85		449	42.9%	-0.92	0.0044	-0.055
1.44	3.30		784	43.5%	0.11	0.0034	-0.054	335	84.15	92.55		1	42.9%	-0.93	0.0041	-0.051
1.77	2.41	26	805	43.7%	0.10	0.0032	-0.050	340	89.45	97.50		67	45.4%	-0.94	0.0039	-0.048
1.51	1.84	29	3,479	44.4%	0.08	0.0027	-0.043	350	100.45	107.25		119	50.9%	-0.97	0.0036	-0.037
0.6400	1.58		1,125	43.4%	0.06	0.0022	-0.037	360	110.20	117.15		23	52.9%	-0.98	0.0027	-0.026
0.5500	1.84		497	46.6%	0.05	0.0019	-0.032	370	120.20	127.20		42	56.0%	-0.99	0.0010	-0.044

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