ADBE option chain Adobe Inc.
Cboe delayed options data · as of 00:33 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 ±41.5% (164.56–397.81) · ATM IV 46.0% · P/C open interest 0.67
| 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 | |
| 152.00 | 159.00 | 1 | 51.3% | 0.95 | 0.0007 | 0.000 | 145 | 4.30 | 5.60 | 65 | 49.6% | -0.06 | 0.0007 | -0.019 | ||
| 146.00 | 153.90 | 31 | 47.1% | 0.94 | 0.0008 | 0.000 | 150 | 4.90 | 6.50 | 495 | 49.8% | -0.06 | 0.0008 | -0.021 | ||
| 143.35 | 149.90 | 10 | 48.8% | 0.93 | 0.0008 | 0.000 | 155 | 3.70 | 6.90 | 287 | 46.9% | -0.07 | 0.0009 | -0.022 | ||
| 140.65 | 145.70 | 9 | 49.6% | 0.93 | 0.0009 | -0.002 | 160 | 6.45 | 7.95 | 295 | 49.3% | -0.08 | 0.0009 | -0.024 | ||
| 136.95 | 142.60 | 14 | 50.3% | 0.92 | 0.0010 | -0.004 | 165 | 5.85 | 8.50 | 205 | 47.3% | -0.09 | 0.0010 | -0.026 | ||
| 132.65 | 138.10 | 117 | 49.0% | 0.91 | 0.0010 | -0.006 | 170 | 6.80 | 10.70 | 338 | 48.4% | -0.10 | 0.0011 | -0.028 | ||
| 128.70 | 134.45 | 31 | 48.7% | 0.90 | 0.0011 | -0.009 | 175 | 5.10 | 10.50 | 165 | 44.8% | -0.10 | 0.0012 | -0.029 | ||
| 125.70 | 131.25 | 22 | 49.4% | 0.89 | 0.0012 | -0.011 | 180 | 10.40 | 11.45 | 3 | 260 | 48.3% | -0.11 | 0.0012 | -0.031 | |
| 121.00 | 127.05 | 17 | 47.9% | 0.89 | 0.0013 | -0.013 | 185 | 11.55 | 12.75 | 1 | 473 | 48.3% | -0.12 | 0.0013 | -0.033 | |
| 117.80 | 124.00 | 17 | 48.4% | 0.88 | 0.0014 | -0.015 | 190 | 10.85 | 13.95 | 612 | 46.7% | -0.13 | 0.0014 | -0.034 | ||
| 114.30 | 120.50 | 11 | 48.2% | 0.87 | 0.0014 | -0.018 | 195 | 11.70 | 15.25 | 256 | 46.4% | -0.14 | 0.0015 | -0.036 | ||
| 112.50 | 116.60 | 151 | 48.8% | 0.86 | 0.0015 | -0.020 | 200 | 13.60 | 17.30 | 592 | 47.1% | -0.15 | 0.0016 | -0.037 | ||
| 104.50 | 111.00 | 118 | 48.2% | 0.84 | 0.0016 | -0.024 | 210 | 16.50 | 21.30 | 4 | 613 | 47.5% | -0.18 | 0.0018 | -0.041 | |
| 98.60 | 102.90 | 2 | 133 | 47.1% | 0.81 | 0.0018 | -0.028 | 220 | 19.95 | 24.65 | 340 | 47.4% | -0.20 | 0.0019 | -0.043 | |
| 90.00 | 97.20 | 340 | 45.7% | 0.79 | 0.0019 | -0.032 | 230 | 23.35 | 28.75 | 213 | 47.4% | -0.22 | 0.0021 | -0.046 | ||
| 85.05 | 91.65 | 2 | 102 | 46.0% | 0.77 | 0.0021 | -0.035 | 240 | 25.85 | 31.85 | 476 | 46.2% | -0.25 | 0.0022 | -0.049 | |
| 78.00 | 86.90 | 165 | 45.4% | 0.74 | 0.0022 | -0.039 | 250 | 31.35 | 35.85 | 218 | 46.5% | -0.28 | 0.0024 | -0.051 | ||
| 73.00 | 80.00 | 2 | 111 | 44.6% | 0.72 | 0.0023 | -0.042 | 260 | 32.00 | 42.00 | 315 | 45.4% | -0.30 | 0.0025 | -0.053 | |
| 68.00 | 74.70 | 1 | 148 | 44.3% | 0.69 | 0.0024 | -0.044 | 270 | 40.30 | 47.00 | 527 | 46.9% | -0.33 | 0.0026 | -0.054 | |
| 63.00 | 71.80 | 63 | 44.8% | 0.67 | 0.0025 | -0.047 | 280 | 46.45 | 52.00 | 44 | 112 | 47.2% | -0.36 | 0.0027 | -0.056 | |
| 61.70 | 67.30 | 187 | 45.9% | 0.64 | 0.0026 | -0.049 | 290 | 51.05 | 53.80 | 63 | 45.6% | -0.39 | 0.0028 | -0.057 | ||
| 55.70 | 61.30 | 3 | 602 | 44.2% | 0.62 | 0.0026 | -0.050 | 300 | 53.15 | 59.20 | 1 | 322 | 45.3% | -0.42 | 0.0030 | -0.058 |
| 51.00 | 56.75 | 11 | 66 | 43.6% | 0.59 | 0.0027 | -0.052 | 310 | 59.00 | 68.00 | 256 | 44.7% | -0.44 | 0.0030 | -0.058 | |
| 47.00 | 53.65 | 149 | 43.5% | 0.57 | 0.0027 | -0.053 | 320 | 65.00 | 74.00 | 175 | 44.5% | -0.47 | 0.0031 | -0.059 | ||
| 44.00 | 49.85 | 166 | 43.5% | 0.54 | 0.0028 | -0.054 | 330 | 72.00 | 81.00 | 123 | 44.9% | -0.50 | 0.0032 | -0.059 | ||
| 42.90 | 47.55 | 15 | 90 | 44.6% | 0.52 | 0.0028 | -0.054 | 340 | 78.95 | 85.05 | 192 | 43.8% | -0.53 | 0.0032 | -0.058 | |
| 38.40 | 44.90 | 358 | 44.0% | 0.49 | 0.0028 | -0.054 | 350 | 87.45 | 92.00 | 290 | 44.4% | -0.56 | 0.0033 | -0.058 | ||
| 35.75 | 41.75 | 739 | 43.9% | 0.47 | 0.0028 | -0.055 | 360 | 92.00 | 101.00 | 320 | 44.1% | -0.58 | 0.0033 | -0.057 | ||
| 33.30 | 39.10 | 1 | 90 | 43.9% | 0.45 | 0.0028 | -0.054 | 370 | 100.15 | 106.55 | 56 | 43.6% | -0.61 | 0.0034 | -0.057 | |
| 29.00 | 37.65 | 1 | 474 | 43.5% | 0.43 | 0.0028 | -0.054 | 380 | 108.65 | 114.15 | 352 | 43.9% | -0.64 | 0.0034 | -0.056 | |
| 28.90 | 33.85 | 1 | 67 | 43.7% | 0.41 | 0.0027 | -0.054 | 390 | 114.00 | 123.50 | 36 | 43.5% | -0.66 | 0.0034 | -0.055 | |
| 25.00 | 30.90 | 1,632 | 42.6% | 0.39 | 0.0027 | -0.053 | 400 | 123.00 | 132.00 | 322 | 44.2% | -0.69 | 0.0034 | -0.054 | ||
| 25.10 | 30.35 | 385 | 44.0% | 0.37 | 0.0026 | -0.053 | 410 | 131.00 | 140.00 | 1 | 44.0% | -0.71 | 0.0034 | -0.052 | ||
| 23.40 | 28.50 | 670 | 44.0% | 0.35 | 0.0026 | -0.052 | 420 | 140.00 | 146.35 | 29 | 43.3% | -0.74 | 0.0034 | -0.051 | ||
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 — Dec 17, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs