ADBE option chain Adobe Inc.
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 ±26.7% (206.18–356.13) · ATM IV 45.7% · P/C open interest 1.33
| 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 | |
| 136.05 | 143.95 | 6 | 50.3% | 0.98 | 0.0005 | 0.000 | 145 | 0.2400 | 1.69 | 31 | 50.7% | -0.02 | 0.0005 | -0.014 | ||
| 131.25 | 139.30 | 18 | 49.4% | 0.98 | 0.0006 | 0.000 | 150 | 0.8100 | 1.70 | 138 | 50.9% | -0.03 | 0.0006 | -0.016 | ||
| 127.70 | 134.70 | 13 | 52.7% | 0.97 | 0.0007 | 0.000 | 155 | 1.30 | 1.97 | 67 | 51.2% | -0.03 | 0.0007 | -0.018 | ||
| 123.40 | 130.10 | 25 | 52.7% | 0.97 | 0.0008 | 0.000 | 160 | 0.8500 | 2.60 | 185 | 49.5% | -0.04 | 0.0008 | -0.021 | ||
| 119.10 | 125.55 | 5 | 52.5% | 0.96 | 0.0009 | -0.001 | 165 | 1.12 | 3.20 | 554 | 49.6% | -0.04 | 0.0009 | -0.024 | ||
| 114.40 | 121.05 | 29 | 51.4% | 0.95 | 0.0010 | -0.004 | 170 | 1.72 | 3.45 | 197 | 49.4% | -0.05 | 0.0011 | -0.026 | ||
| 110.45 | 116.65 | 10 | 51.8% | 0.94 | 0.0012 | -0.008 | 175 | 2.43 | 3.40 | 255 | 48.5% | -0.06 | 0.0012 | -0.029 | ||
| 104.10 | 112.25 | 3 | 26 | 47.6% | 0.93 | 0.0013 | -0.012 | 180 | 2.83 | 4.50 | 1 | 127 | 49.1% | -0.07 | 0.0013 | -0.033 |
| 102.20 | 107.95 | 31 | 51.2% | 0.93 | 0.0015 | -0.017 | 185 | 3.00 | 4.30 | 2 | 270 | 46.7% | -0.08 | 0.0015 | -0.036 | |
| 97.50 | 103.70 | 45 | 50.0% | 0.91 | 0.0016 | -0.021 | 190 | 4.05 | 4.95 | 930 | 47.1% | -0.09 | 0.0017 | -0.039 | ||
| 93.65 | 99.80 | 85 | 50.3% | 0.90 | 0.0018 | -0.025 | 195 | 5.05 | 5.90 | 502 | 47.6% | -0.10 | 0.0018 | -0.043 | ||
| 89.60 | 95.75 | 1 | 61 | 49.9% | 0.89 | 0.0020 | -0.030 | 200 | 5.95 | 6.70 | 3 | 1,156 | 47.4% | -0.11 | 0.0020 | -0.047 |
| 80.80 | 87.85 | 123 | 48.1% | 0.86 | 0.0023 | -0.038 | 210 | 7.70 | 8.75 | 553 | 47.0% | -0.14 | 0.0024 | -0.054 | ||
| 74.85 | 80.45 | 108 | 49.1% | 0.83 | 0.0026 | -0.047 | 220 | 9.95 | 11.20 | 279 | 46.7% | -0.17 | 0.0027 | -0.061 | ||
| 65.65 | 73.35 | 6 | 96 | 46.7% | 0.80 | 0.0030 | -0.056 | 230 | 11.85 | 14.15 | 679 | 45.8% | -0.21 | 0.0031 | -0.068 | |
| 60.30 | 66.50 | 22 | 236 | 47.3% | 0.76 | 0.0033 | -0.063 | 240 | 14.10 | 18.95 | 1 | 757 | 46.1% | -0.25 | 0.0034 | -0.074 |
| 54.00 | 59.50 | 606 | 46.3% | 0.72 | 0.0036 | -0.070 | 250 | 19.10 | 21.05 | 775 | 45.8% | -0.29 | 0.0037 | -0.080 | ||
| 49.60 | 53.85 | 182 | 47.0% | 0.68 | 0.0038 | -0.076 | 260 | 22.90 | 26.50 | 1 | 345 | 46.3% | -0.33 | 0.0040 | -0.084 | |
| 44.40 | 48.40 | 2 | 310 | 46.7% | 0.64 | 0.0040 | -0.081 | 270 | 26.75 | 30.10 | 44 | 44.8% | -0.37 | 0.0042 | -0.088 | |
| 39.45 | 43.65 | 1 | 206 | 46.6% | 0.60 | 0.0041 | -0.084 | 280 | 31.90 | 34.95 | 90 | 44.8% | -0.41 | 0.0043 | -0.090 | |
| 34.15 | 39.05 | 27 | 673 | 45.8% | 0.56 | 0.0042 | -0.087 | 290 | 37.65 | 40.55 | 86 | 45.0% | -0.46 | 0.0045 | -0.092 | |
| 30.60 | 33.70 | 10 | 785 | 45.2% | 0.52 | 0.0043 | -0.088 | 300 | 43.65 | 46.30 | 189 | 44.8% | -0.50 | 0.0046 | -0.092 | |
| 26.95 | 30.25 | 824 | 45.6% | 0.48 | 0.0043 | -0.089 | 310 | 47.85 | 52.90 | 26 | 43.6% | -0.54 | 0.0046 | -0.091 | ||
| 23.05 | 27.30 | 8 | 274 | 45.0% | 0.44 | 0.0042 | -0.088 | 320 | 54.40 | 60.40 | 6 | 43.9% | -0.58 | 0.0046 | -0.089 | |
| 20.15 | 23.25 | 46 | 293 | 44.2% | 0.40 | 0.0042 | -0.087 | 330 | 61.25 | 66.85 | 7 | 43.2% | -0.62 | 0.0046 | -0.087 | |
| 16.75 | 22.30 | 9 | 117 | 44.8% | 0.37 | 0.0041 | -0.085 | 340 | 70.05 | 74.10 | 5 | 43.9% | -0.66 | 0.0045 | -0.084 | |
| 15.85 | 18.60 | 290 | 44.8% | 0.34 | 0.0039 | -0.082 | 350 | 77.30 | 82.10 | 29 | 43.7% | -0.70 | 0.0044 | -0.081 | ||
| 13.90 | 16.60 | 60 | 463 | 44.9% | 0.31 | 0.0038 | -0.079 | 360 | 85.25 | 91.15 | 1 | 44.3% | -0.73 | 0.0043 | -0.077 | |
| 11.05 | 15.70 | 86 | 164 | 44.8% | 0.28 | 0.0036 | -0.076 | 370 | 93.00 | 98.00 | 1 | 42.5% | -0.77 | 0.0042 | -0.072 | |
| 10.80 | 14.10 | 176 | 45.9% | 0.25 | 0.0034 | -0.072 | 380 | 101.60 | 106.85 | 42.6% | -0.80 | 0.0041 | -0.068 | |||
| 8.35 | 12.45 | 10 | 121 | 45.0% | 0.23 | 0.0032 | -0.068 | 390 | 110.40 | 116.00 | 42.8% | -0.83 | 0.0039 | -0.063 | ||
| 7.65 | 10.05 | 33 | 44.5% | 0.21 | 0.0031 | -0.065 | 400 | 119.40 | 126.70 | 44.7% | -0.85 | 0.0038 | -0.059 | |||
| 6.15 | 10.60 | 3 | 3 | 45.7% | 0.19 | 0.0029 | -0.061 | 410 | 128.55 | 136.20 | 45.1% | -0.88 | 0.0036 | -0.054 | ||
| 5.65 | 9.05 | 25 | 45.6% | 0.17 | 0.0027 | -0.057 | 420 | 137.80 | 144.95 | 44.1% | -0.90 | 0.0034 | -0.050 | |||
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 — Mar 19, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs