ADBE option chain Adobe Inc.

Expiration Cboe delayed options data · as of Oct 19, 21:51 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 ±10.0% (222.12–271.62) · ATM IV 42.3% · P/C open interest 0.43

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
118.35	127.35		67	107.6%	1.00	0.0000	0.000	125	0	0.0500		124	81.0%	-0.00	0.0000	-0.002
113.50	122.20		67	101.0%	1.00	0.0001	0.000	130	0	0.1600		256	86.2%	-0.00	0.0001	-0.003
108.10	116.90		72	68.5%	1.00	0.0001	0.000	135	0	1.66		345	113.3%	-0.00	0.0001	-0.003
103.35	110.40		72		1.00	0.0001	0.000	140	0	0.9200		335	97.2%	-0.00	0.0001	-0.004
98.35	107.05		81	71.6%	1.00	0.0001	0.000	145	0.0200	0.0800	6	195	69.0%	-0.00	0.0001	-0.004
93.40	102.25		137	75.2%	1.00	0.0002	0.000	150	0	0.7600		310	84.2%	-0.00	0.0002	-0.005
88.45	95.50		89		1.00	0.0002	0.000	155	0	0.2700		185	68.5%	-0.00	0.0002	-0.006
83.45	92.30		125	66.9%	1.00	0.0003	0.000	160	0.0100	0.1100	6	384	58.5%	-0.00	0.0003	-0.008
78.50	87.35		113	63.9%	0.99	0.0004	0.000	165	0.0500	0.1500		311	58.1%	-0.01	0.0004	-0.010
73.55	81.90		95		0.99	0.0005	-0.003	170	0.0100	0.1400	18	300	52.4%	-0.01	0.0005	-0.012
68.60	77.20		81	52.7%	0.99	0.0007	-0.007	175	0.0500	0.2000	3	472	51.9%	-0.01	0.0007	-0.016
63.70	70.75		95		0.99	0.0010	-0.012	180	0.0600	0.6500		335	56.2%	-0.01	0.0010	-0.020
58.75	65.85		85		0.98	0.0013	-0.018	185	0.0100	0.7000	10	329	52.0%	-0.02	0.0013	-0.025
54.45	61.60		97	43.8%	0.97	0.0017	-0.025	190	0.0700	0.5000	11	948	46.2%	-0.03	0.0017	-0.033
49.25	57.75		86	49.2%	0.96	0.0023	-0.035	195	0.2200	0.7400	7	950	46.4%	-0.04	0.0023	-0.041
44.30	52.35		183	41.9%	0.95	0.0030	-0.046	200	0.5400	0.8000	114	1,299	45.2%	-0.05	0.0030	-0.052
39.85	48.25		6	46.4%	0.93	0.0040	-0.060	205	0.8000	1.26	62	495	45.1%	-0.07	0.0040	-0.066
35.20	43.75		151	45.3%	0.91	0.0050	-0.076	210	1.32	1.65	149	1,593	44.6%	-0.09	0.0051	-0.081
30.60	39.25		66	43.5%	0.88	0.0063	-0.094	215	1.82	2.58	63	1,925	44.9%	-0.12	0.0063	-0.098
29.45	32.40	2	383	44.2%	0.84	0.0076	-0.113	220	2.57	3.00	220	1,668	43.2%	-0.16	0.0077	-0.117
24.90	32.40			42.7%	0.82	0.0083	-0.122	222.5	2.95	3.45	8		42.7%	-0.18	0.0084	-0.126
25.35	29.25		108	45.4%	0.80	0.0090	-0.132	225	3.50	4.05	99	1,285	42.7%	-0.20	0.0091	-0.136
21.65	27.15			40.5%	0.77	0.0097	-0.141	227.5	3.75	5.30	3		43.2%	-0.23	0.0098	-0.145
22.10	24.95		368	44.5%	0.75	0.0104	-0.150	230	4.40	5.35	37	1,976	41.6%	-0.25	0.0104	-0.153
18.20	24.10			41.8%	0.72	0.0110	-0.158	232.5	5.20	6.35			42.2%	-0.28	0.0111	-0.162
17.85	21.25	1	281	42.0%	0.69	0.0115	-0.166	235	5.80	6.90	19	705	41.1%	-0.31	0.0116	-0.169
16.05	19.50			41.2%	0.66	0.0120	-0.172	237.5	4.95	7.90	4		38.0%	-0.34	0.0121	-0.175
15.10	19.05	7	1,055	44.0%	0.63	0.0124	-0.178	240	7.55	8.50	33	1,280	40.2%	-0.37	0.0125	-0.181
13.00	16.95			41.6%	0.60	0.0127	-0.182	242.5	8.10	10.35	15		40.6%	-0.41	0.0129	-0.185
12.35	15.45	44	344	42.4%	0.56	0.0130	-0.185	245	9.55	11.70	10	1,015	41.4%	-0.44	0.0131	-0.188
10.95	15.00	15		43.5%	0.53	0.0131	-0.187	247.5	10.75	12.80	126		41.1%	-0.47	0.0133	-0.190
10.00	12.00	49	1,333	40.7%	0.50	0.0132	-0.188	250	12.15	13.50	14	1,220	40.0%	-0.50	0.0134	-0.190
8.10	12.35	2		41.8%	0.47	0.0131	-0.187	252.5	12.35	16.25	1		40.3%	-0.54	0.0133	-0.189
8.10	10.00	37	876	41.2%	0.44	0.0130	-0.185	255	14.45	17.90	4	627	41.6%	-0.57	0.0132	-0.187
7.05	9.20	1		41.2%	0.40	0.0128	-0.181	257.5	15.20	20.65			42.2%	-0.60	0.0131	-0.184
6.70	7.50	157	5,363	40.3%	0.37	0.0126	-0.177	260	17.90	20.50	1	793	40.8%	-0.63	0.0128	-0.179
5.60	8.40	47		43.1%	0.34	0.0122	-0.172	262.5	18.15	23.85			41.1%	-0.66	0.0125	-0.174
5.20	6.00	48	1,014	40.5%	0.32	0.0118	-0.166	265	20.85	24.60	8	593	40.8%	-0.69	0.0121	-0.168
4.10	5.55	1		40.0%	0.29	0.0114	-0.159	267.5	22.90	28.10			44.5%	-0.72	0.0116	-0.161
3.80	4.75	100	2,755	40.1%	0.26	0.0108	-0.152	270	24.65	28.85	3	335	41.9%	-0.75	0.0112	-0.154
3.20	3.55	96	1,481	40.5%	0.22	0.0098	-0.136	275	27.80	33.75		164	42.0%	-0.79	0.0101	-0.138
2.17	2.91	91	1,257	40.3%	0.18	0.0086	-0.120	280	31.80	39.00	5	258	44.3%	-0.84	0.0090	-0.121
1.83	2.18	161	596	40.8%	0.14	0.0074	-0.104	285	35.75	43.50		153	43.8%	-0.87	0.0078	-0.105
1.34	1.67	32	965	40.9%	0.11	0.0063	-0.089	290	40.20	47.95		1,169	43.7%	-0.90	0.0068	-0.090
1.00	1.47	18	234	41.9%	0.09	0.0053	-0.075	295	44.15	52.55	1	80	40.5%	-0.93	0.0058	-0.077
0.7600	1.07	89	1,540	41.9%	0.07	0.0044	-0.063	300	49.35	57.45	1	329	44.0%	-0.95	0.0049	-0.065
0.5900	0.7600	9	328	41.9%	0.06	0.0037	-0.053	305	54.10	62.20		17	43.5%	-0.96	0.0042	-0.055
0.5100	0.6300	20	623	43.0%	0.04	0.0030	-0.044	310	59.05	67.10		2	44.9%	-0.98	0.0037	-0.044
0.0400	0.5500		272	40.6%	0.04	0.0025	-0.037	315	63.70	72.05		8		-0.99	0.0026	-0.036
0.2700	0.5600	11	391	43.3%	0.03	0.0020	-0.031	320	70.25	77.30			59.1%	-0.99	0.0017	-0.030
0.1000	0.5800	7	341	46.0%	0.02	0.0017	-0.026	325	73.65	82.05		1		-1.00	0.0008	-0.027
0.0900	0.2500	74	599	43.5%	0.02	0.0014	-0.022	330	78.40	87.25				-1.00	0.0001	-0.027
0	0.3800		269	46.1%	0.02	0.0012	-0.019	335	83.85	92.05			53.4%	-1.00	0.0000	-0.027
0.1000	0.2100	8	466	46.8%	0.01	0.0010	-0.016	340	90.25	97.25			69.2%	-1.00	0.0000	-0.027
0	0.5700		659	52.9%	0.01	0.0008	-0.014	345	93.65	102.05				-1.00	0.0000	-0.027
0.0200	0.1200	11	726	45.9%	0.01	0.0007	-0.012	350	99.15	107.30			66.6%	-1.00	0.0000	-0.027
0	0.5300		574	56.1%	0.01	0.0006	-0.010	355	103.65	112.05				-1.00	0.0000	-0.027
0	0.7100		637	60.4%	0.01	0.0005	-0.009	360	108.75	117.15			63.8%	-1.00	0.0000	-0.027
0	0.4900		629	59.0%	0.01	0.0004	-0.008	365	113.65	122.05				-1.00	0.0000	-0.027
0.0200	0.1300	5	1,319	52.7%	0.00	0.0004	-0.007	370	118.75	127.05			63.6%	-1.00	0.0000	-0.027

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 — Nov 20, 2026

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 — Nov 20, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive