ADBE option chain Adobe Inc.
Cboe delayed options data · as of 21:48 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 ±28.7% (200.28–361.73) · ATM IV 45.5% · P/C open interest 0.74
| 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 | |
| 143.50 | 149.40 | 51.9% | 0.98 | 0.0005 | 0.000 | 145 | 0.4200 | 2.07 | 8 | 51.1% | -0.03 | 0.0005 | -0.014 | |||
| 138.90 | 144.80 | 51.5% | 0.97 | 0.0006 | 0.000 | 150 | 1.09 | 2.04 | 3 | 51.1% | -0.03 | 0.0006 | -0.016 | |||
| 133.20 | 141.35 | 51.0% | 0.97 | 0.0007 | -0.000 | 155 | 1.14 | 2.13 | 1 | 49.4% | -0.03 | 0.0007 | -0.019 | |||
| 129.75 | 136.80 | 53.0% | 0.96 | 0.0008 | -0.003 | 160 | 1.07 | 3.05 | 1 | 49.6% | -0.04 | 0.0008 | -0.021 | |||
| 125.25 | 132.25 | 52.2% | 0.96 | 0.0009 | -0.006 | 165 | 1.63 | 3.40 | 8 | 49.6% | -0.05 | 0.0009 | -0.024 | |||
| 120.80 | 126.70 | 49.4% | 0.95 | 0.0010 | -0.010 | 170 | 2.11 | 3.60 | 11 | 48.9% | -0.05 | 0.0010 | -0.026 | |||
| 116.50 | 123.35 | 51.0% | 0.94 | 0.0011 | -0.013 | 175 | 2.30 | 4.30 | 7 | 48.4% | -0.06 | 0.0011 | -0.029 | |||
| 112.15 | 119.00 | 50.4% | 0.93 | 0.0012 | -0.016 | 180 | 3.15 | 4.55 | 4 | 48.2% | -0.07 | 0.0012 | -0.032 | |||
| 107.85 | 113.75 | 48.5% | 0.92 | 0.0014 | -0.020 | 185 | 3.45 | 5.60 | 1 | 48.1% | -0.08 | 0.0014 | -0.035 | |||
| 103.60 | 109.55 | 48.1% | 0.91 | 0.0015 | -0.024 | 190 | 4.30 | 5.95 | 10 | 47.6% | -0.09 | 0.0015 | -0.038 | |||
| 99.50 | 106.05 | 48.6% | 0.90 | 0.0016 | -0.027 | 195 | 4.15 | 7.95 | 2 | 47.8% | -0.10 | 0.0017 | -0.041 | |||
| 95.45 | 102.00 | 48.3% | 0.89 | 0.0018 | -0.031 | 200 | 5.45 | 7.65 | 7 | 46.8% | -0.11 | 0.0018 | -0.044 | |||
| 91.45 | 98.60 | 48.5% | 0.88 | 0.0019 | -0.035 | 205 | 5.25 | 9.05 | 45.9% | -0.13 | 0.0020 | -0.048 | ||||
| 87.55 | 94.70 | 3 | 48.2% | 0.87 | 0.0021 | -0.039 | 210 | 6.25 | 10.15 | 3 | 45.8% | -0.14 | 0.0021 | -0.051 | ||
| 82.70 | 90.95 | 1 | 47.0% | 0.85 | 0.0022 | -0.043 | 215 | 8.30 | 12.25 | 47.6% | -0.15 | 0.0023 | -0.054 | |||
| 78.75 | 87.00 | 46.3% | 0.84 | 0.0024 | -0.046 | 220 | 9.45 | 12.05 | 46.1% | -0.17 | 0.0024 | -0.057 | ||||
| 75.15 | 83.15 | 45.9% | 0.82 | 0.0025 | -0.050 | 225 | 10.65 | 13.50 | 46.0% | -0.18 | 0.0026 | -0.060 | ||||
| 73.05 | 79.40 | 46.7% | 0.81 | 0.0027 | -0.053 | 230 | 11.35 | 15.10 | 2 | 1 | 45.5% | -0.20 | 0.0028 | -0.064 | ||
| 68.25 | 76.00 | 36 | 45.5% | 0.79 | 0.0028 | -0.057 | 235 | 13.60 | 18.65 | 1 | 1 | 47.5% | -0.22 | 0.0029 | -0.067 | |
| 65.10 | 73.55 | 46.1% | 0.77 | 0.0029 | -0.060 | 240 | 13.75 | 18.55 | 1 | 11 | 45.0% | -0.23 | 0.0030 | -0.069 | ||
| 61.85 | 69.90 | 45.6% | 0.76 | 0.0031 | -0.063 | 245 | 16.50 | 20.60 | 5 | 45.9% | -0.25 | 0.0032 | -0.072 | |||
| 58.80 | 67.00 | 45.6% | 0.74 | 0.0032 | -0.066 | 250 | 18.00 | 21.70 | 46 | 45.1% | -0.27 | 0.0033 | -0.074 | |||
| 56.05 | 63.85 | 45.6% | 0.72 | 0.0033 | -0.069 | 255 | 20.40 | 24.45 | 8 | 45.8% | -0.29 | 0.0034 | -0.077 | |||
| 54.25 | 61.00 | 46.2% | 0.70 | 0.0034 | -0.071 | 260 | 21.35 | 25.80 | 5 | 44.6% | -0.31 | 0.0036 | -0.079 | |||
| 52.25 | 57.90 | 46.3% | 0.68 | 0.0035 | -0.074 | 265 | 22.25 | 29.10 | 44.5% | -0.33 | 0.0037 | -0.081 | ||||
| 49.90 | 54.10 | 1 | 45.7% | 0.66 | 0.0036 | -0.076 | 270 | 26.75 | 31.70 | 11 | 46.0% | -0.35 | 0.0038 | -0.083 | ||
| 46.20 | 53.65 | 1 | 46.2% | 0.65 | 0.0037 | -0.078 | 275 | 28.40 | 33.85 | 6 | 45.4% | -0.37 | 0.0039 | -0.084 | ||
| 43.75 | 51.00 | 5 | 1 | 46.1% | 0.63 | 0.0038 | -0.080 | 280 | 29.55 | 37.15 | 6 | 45.0% | -0.39 | 0.0039 | -0.086 | |
| 40.00 | 46.90 | 56 | 44.2% | 0.61 | 0.0038 | -0.081 | 285 | 33.05 | 37.75 | 31 | 44.4% | -0.41 | 0.0040 | -0.087 | ||
| 38.80 | 45.85 | 92 | 45.5% | 0.59 | 0.0039 | -0.082 | 290 | 35.70 | 41.95 | 9 | 45.1% | -0.43 | 0.0041 | -0.088 | ||
| 36.55 | 43.65 | 1 | 45.4% | 0.57 | 0.0039 | -0.083 | 295 | 37.20 | 43.85 | 8 | 43.9% | -0.45 | 0.0041 | -0.088 | ||
| 34.15 | 42.00 | 8 | 45.4% | 0.55 | 0.0039 | -0.084 | 300 | 40.10 | 48.30 | 44.7% | -0.47 | 0.0042 | -0.089 | |||
| 31.45 | 38.70 | 15 | 44.2% | 0.53 | 0.0040 | -0.085 | 305 | 43.70 | 50.85 | 6 | 44.8% | -0.49 | 0.0042 | -0.089 | ||
| 30.60 | 37.65 | 8 | 45.2% | 0.51 | 0.0040 | -0.085 | 310 | 46.60 | 54.25 | 6 | 44.8% | -0.51 | 0.0042 | -0.089 | ||
| 27.75 | 35.80 | 1 | 44.5% | 0.50 | 0.0040 | -0.085 | 315 | 49.00 | 57.45 | 6 | 44.4% | -0.53 | 0.0043 | -0.089 | ||
| 28.65 | 33.30 | 49 | 3 | 45.5% | 0.48 | 0.0040 | -0.085 | 320 | 53.40 | 60.70 | 2 | 45.0% | -0.55 | 0.0043 | -0.089 | |
| 25.20 | 31.60 | 10 | 44.4% | 0.46 | 0.0040 | -0.085 | 325 | 55.95 | 63.20 | 44.0% | -0.57 | 0.0043 | -0.088 | |||
| 24.90 | 30.85 | 1 | 45.6% | 0.44 | 0.0039 | -0.085 | 330 | 59.65 | 66.50 | 44.0% | -0.58 | 0.0043 | -0.088 | |||
| 22.90 | 28.65 | 9 | 44.9% | 0.43 | 0.0039 | -0.084 | 335 | 62.95 | 70.25 | 44.0% | -0.60 | 0.0043 | -0.087 | |||
| 22.15 | 26.55 | 3 | 44.8% | 0.41 | 0.0039 | -0.084 | 340 | 66.25 | 73.25 | 43.5% | -0.62 | 0.0043 | -0.086 | |||
| 21.70 | 26.55 | 1 | 46.1% | 0.39 | 0.0038 | -0.083 | 345 | 70.45 | 77.45 | 44.1% | -0.64 | 0.0042 | -0.085 | |||
| 18.50 | 25.15 | 14 | 44.9% | 0.38 | 0.0038 | -0.082 | 350 | 75.75 | 81.25 | 45.0% | -0.66 | 0.0042 | -0.084 | |||
| 18.55 | 23.10 | 8 | 45.1% | 0.36 | 0.0037 | -0.081 | 355 | 78.00 | 85.15 | 44.1% | -0.67 | 0.0042 | -0.083 | |||
| 16.95 | 22.50 | 2 | 45.2% | 0.35 | 0.0037 | -0.080 | 360 | 81.95 | 90.00 | 44.7% | -0.69 | 0.0042 | -0.082 | |||
| 14.30 | 21.10 | 15 | 44.0% | 0.33 | 0.0036 | -0.079 | 365 | 85.30 | 94.00 | 44.3% | -0.71 | 0.0041 | -0.080 | |||
| 13.45 | 20.30 | 5 | 4 | 44.2% | 0.32 | 0.0036 | -0.077 | 370 | 91.75 | 96.75 | 45.1% | -0.72 | 0.0041 | -0.079 | ||
| 14.35 | 18.15 | 9 | 45.8% | 0.29 | 0.0034 | -0.075 | 380 | 98.00 | 106.40 | 44.7% | -0.75 | 0.0040 | -0.075 | |||
| 12.90 | 16.20 | 2 | 45.9% | 0.27 | 0.0033 | -0.072 | 390 | 107.05 | 113.90 | 44.4% | -0.78 | 0.0039 | -0.072 | |||
| 9.00 | 15.30 | 3 | 44.7% | 0.25 | 0.0031 | -0.069 | 400 | 116.75 | 122.50 | 45.2% | -0.81 | 0.0038 | -0.069 | |||
| 7.95 | 13.95 | 44.9% | 0.23 | 0.0030 | -0.066 | 410 | 125.85 | 132.60 | 46.6% | -0.83 | 0.0036 | -0.065 | ||||
| 6.45 | 12.45 | 1 | 44.4% | 0.21 | 0.0028 | -0.062 | 420 | 134.95 | 140.20 | 45.4% | -0.86 | 0.0035 | -0.061 | |||
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 — Apr 16, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs