$231.01
-4.46-1.89%
At close: Sep 28, 5:00 PM EST
$230.90
-0.11-0.05%
After Hours: 5:35 PM EST
Adobe Inc Option Chain
ADBENASDAQ
Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
0.67
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid96.8
Ask105.25
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price95.36Sep 28, 2026
Change
-
Bid91.85
Ask100.5
volume12
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price90.86Sep 28, 2026
Change
-
Bid87.1
Ask95.25
volume14
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price85.86Sep 28, 2026
Change
47.5435.64%
Bid81.85
Ask90.25
volume4
Intrest2
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price80.75Sep 28, 2026
Change
-
Bid76.85
Ask85.25
volume2
Intrest0
Strike
150
150
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid73.5
Ask80.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price70.33Sep 28, 2026
Change
-
Bid67.3
Ask75.05
volume2
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price65.33Sep 28, 2026
Change
19.1722.69%
Bid62.1
Ask70.25
volume2
Intrest2
Strike
165
165
Last Price0.13Sep 11, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest90
Last Price-
Change
-
Bid57.05
Ask65.05
volume0
Intrest0
Strike
170
170
Last Price0.04Sep 28, 2026
Change
0.1376.47%
Bid-
Ask4.3
volume30
Intrest60
Last Price91.3Aug 14, 2026
Change
-0%
Bid53.3
Ask60.3
volume0
Intrest1
Strike
175
175
Last Price0.05Sep 28, 2026
Change
0.0337.5%
Bid-
Ask0.05
volume15
Intrest8
Last Price68.61Sep 18, 2026
Change
-0%
Bid47.1
Ask55.3
volume0
Intrest5
Strike
180
180
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Last Price85Sep 04, 2026
Change
-0%
Bid43.65
Ask50.1
volume0
Intrest1
Strike
185
185
Last Price0.04Sep 28, 2026
Change
0.1173.33%
Bid-
Ask0.5
volume170
Intrest33
Last Price-
Change
-
Bid37.1
Ask45.3
volume0
Intrest0
Strike
190
190
Last Price0.04Sep 28, 2026
Change
0.0660%
Bid-
Ask0.11
volume90
Intrest122
Last Price-
Change
-
Bid33.55
Ask38.3
volume0
Intrest0
Strike
195
195
Last Price0.14Sep 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest312
Last Price36.73Sep 25, 2026
Change
-0%
Bid29.5
Ask33.6
volume0
Intrest24
Strike
200
200
Last Price0.03Sep 28, 2026
Change
0.0975%
Bid-
Ask0.1
volume285
Intrest155
Last Price30.4Sep 25, 2026
Change
-0%
Bid24.4
Ask28.65
volume0
Intrest3
Strike
205
205
Last Price0.1Sep 28, 2026
Change
0.0111.11%
Bid0.02
Ask0.24
volume617
Intrest85
Last Price21.5Sep 28, 2026
Change
724.56%
Bid20.6
Ask24.05
volume1
Intrest17
Strike
210
210
Last Price0.16Sep 28, 2026
Change
0.0433.33%
Bid0.08
Ask0.15
volume1025
Intrest81
Last Price12.71Sep 28, 2026
Change
11.9548.46%
Bid15.15
Ask20.4
volume3
Intrest17
Strike
215
215
Last Price0.38Sep 28, 2026
Change
0.1246.15%
Bid0.29
Ask0.45
volume244
Intrest179
Last Price14Sep 28, 2026
Change
-
Bid12.2
Ask16.65
volume1
Intrest0
Strike
217.5
217.5
Last Price0.62Sep 28, 2026
Change
0.2463.16%
Bid0.36
Ask0.82
volume715
Intrest544
Last Price10.4Sep 28, 2026
Change
5.9536.39%
Bid10.55
Ask12.4
volume4
Intrest95
Strike
220
220
Last Price0.9Sep 28, 2026
Change
0.3976.47%
Bid0.78
Ask0.95
volume258
Intrest324
Last Price9Sep 28, 2026
Change
-
Bid8.85
Ask11.4
volume13
Intrest0
Strike
222.5
222.5
Last Price1.27Sep 28, 2026
Change
0.5781.43%
Bid1.2
Ask1.42
volume821
Intrest588
Last Price8Sep 28, 2026
Change
433.33%
Bid6.85
Ask9
volume101
Intrest21
Strike
225
225
Last Price1.89Sep 28, 2026
Change
0.6653.66%
Bid1.68
Ask2.25
volume355
Intrest499
Last Price6.5Sep 28, 2026
Change
3.434.34%
Bid5.65
Ask6.8
volume168
Intrest16
Strike
227.5
227.5
Last Price2.84Sep 28, 2026
Change
1.1770.06%
Bid2.32
Ask3.3
volume95
Intrest160
Last Price5Sep 28, 2026
Change
3.1538.65%
Bid4.55
Ask5.15
volume299
Intrest35
Strike
230
230
Last Price3.66Sep 28, 2026
Change
1.2551.87%
Bid3.45
Ask4.05
volume457
Intrest781
Last Price3.58Sep 28, 2026
Change
2.9244.92%
Bid3.2
Ask4.5
volume148
Intrest54
Strike
232.5
232.5
Last Price5.25Sep 28, 2026
Change
1.8554.41%
Bid4.5
Ask5.95
volume61
Intrest119
Last Price2.85Sep 28, 2026
Change
2.3244.87%
Bid2.37
Ask2.9
volume341
Intrest76
Strike
235
235
Last Price7.5Sep 28, 2026
Change
366.67%
Bid6.05
Ask7.3
volume97
Intrest523
Last Price2Sep 28, 2026
Change
2.0650.74%
Bid1.89
Ask2.13
volume172
Intrest154
Strike
237.5
237.5
Last Price8.89Sep 28, 2026
Change
2.8948.17%
Bid7.55
Ask9.65
volume32
Intrest670
Last Price1.47Sep 28, 2026
Change
1.5451.16%
Bid1.35
Ask1.5
volume437
Intrest375
Strike
240
240
Last Price10.6Sep 28, 2026
Change
3.3646.41%
Bid9.45
Ask11.65
volume65
Intrest614
Last Price1.01Sep 28, 2026
Change
1.2354.91%
Bid0.85
Ask1.08
volume117
Intrest404
Strike
242.5
242.5
Last Price13.07Sep 28, 2026
Change
3.8441.6%
Bid10.9
Ask16.65
volume10
Intrest82
Last Price0.73Sep 28, 2026
Change
0.8252.9%
Bid0.65
Ask0.75
volume223
Intrest296
Strike
245
245
Last Price14.98Sep 28, 2026
Change
3.9535.81%
Bid13.1
Ask16.65
volume48
Intrest492
Last Price0.51Sep 28, 2026
Change
0.6355.26%
Bid0.24
Ask0.63
volume234
Intrest175
Strike
247.5
247.5
Last Price16.75Sep 28, 2026
Change
3.4225.66%
Bid15.55
Ask19.1
volume4
Intrest90
Last Price0.36Sep 28, 2026
Change
0.5259.09%
Bid0.3
Ask0.39
volume589
Intrest741
Strike
250
250
Last Price19.81Sep 28, 2026
Change
5.1435.04%
Bid17.65
Ask21.5
volume44
Intrest706
Last Price0.21Sep 28, 2026
Change
0.4266.67%
Bid0.18
Ask0.3
volume658
Intrest740
Strike
252.5
252.5
Last Price22.5Sep 28, 2026
Change
5.7334.17%
Bid19.85
Ask25.7
volume4
Intrest51
Last Price0.15Sep 28, 2026
Change
0.2764.29%
Bid0.1
Ask0.25
volume1223
Intrest453
Strike
255
255
Last Price24.55Sep 28, 2026
Change
5.7330.45%
Bid22.1
Ask26.3
volume8
Intrest469
Last Price0.15Sep 28, 2026
Change
0.1955.88%
Bid0.1
Ask0.19
volume43
Intrest452
Strike
257.5
257.5
Last Price27.98Sep 28, 2026
Change
7.9939.97%
Bid23.9
Ask30.65
volume3
Intrest13
Last Price0.14Sep 28, 2026
Change
0.0836.36%
Bid0.07
Ask0.14
volume161
Intrest1323
Strike
260
260
Last Price29.65Sep 28, 2026
Change
5.2521.52%
Bid28.15
Ask30.5
volume4
Intrest227
Last Price0.05Sep 28, 2026
Change
0.1270.59%
Bid0.02
Ask0.4
volume8
Intrest59
Strike
262.5
262.5
Last Price24.46Sep 24, 2026
Change
-0%
Bid30.5
Ask35.6
volume0
Intrest6
Last Price0.06Sep 28, 2026
Change
0.0857.14%
Bid0.01
Ask0.12
volume86
Intrest658
Strike
265
265
Last Price35.16Sep 28, 2026
Change
6.0420.74%
Bid32.05
Ask37.65
volume11
Intrest241
Last Price0.06Sep 28, 2026
Change
0.0440%
Bid-
Ask0.14
volume53
Intrest188
Strike
267.5
267.5
Last Price19.82Sep 17, 2026
Change
-0%
Bid33.6
Ask40.6
volume0
Intrest6
Last Price0.03Sep 28, 2026
Change
0.0562.5%
Bid0.02
Ask0.1
volume84
Intrest309
Strike
270
270
Last Price31.54Sep 25, 2026
Change
-0%
Bid37.7
Ask41.7
volume0
Intrest10
Last Price0.15Sep 25, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest19
Strike
272.5
272.5
Last Price24.71Sep 21, 2026
Change
-0%
Bid40
Ask45.35
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
0.0360%
Bid-
Ask0.1
volume5
Intrest150
Strike
275
275
Last Price38.5Sep 25, 2026
Change
-0%
Bid42.55
Ask47.85
volume0
Intrest8
Last Price0.11Sep 28, 2026
Change
0.0215.38%
Bid-
Ask0.16
volume1
Intrest13
Strike
277.5
277.5
Last Price-
Change
-
Bid44.15
Ask50.35
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0150%
Bid0.01
Ask0.1
volume16
Intrest441
Strike
280
280
Last Price41.4Sep 24, 2026
Change
-0%
Bid46.6
Ask53.1
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
0.0444.44%
Bid-
Ask0.36
volume4
Intrest461
Strike
282.5
282.5
Last Price33Sep 22, 2026
Change
-0%
Bid50
Ask55.35
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume5
Intrest195
Strike
285
285
Last Price24.13Sep 15, 2026
Change
-0%
Bid52.7
Ask57.85
volume0
Intrest0
Last Price0.04Sep 24, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest18
Strike
287.5
287.5
Last Price-
Change
-
Bid55.25
Ask60.35
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
0.0240%
Bid-
Ask0.2
volume4
Intrest127
Strike
290
290
Last Price37.63Sep 11, 2026
Change
-0%
Bid57.9
Ask63.1
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest8
Strike
292.5
292.5
Last Price-
Change
-
Bid60.2
Ask65.35
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest544
Strike
295
295
Last Price34.37Sep 04, 2026
Change
-0%
Bid62.75
Ask67.85
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
297.5
297.5
Last Price-
Change
-
Bid65.4
Ask69.25
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest385
Strike
300
300
Last Price46.03Sep 11, 2026
Change
-0%
Bid67.7
Ask72.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid70.2
Ask75.35
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest109
Strike
305
305
Last Price57.44Sep 21, 2026
Change
-0%
Bid72.6
Ask77.85
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest204
Strike
310
310
Last Price47.7Sep 14, 2026
Change
-0%
Bid77.9
Ask82.85
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest120
Strike
315
315
Last Price58.75Aug 13, 2026
Change
-0%
Bid82.4
Ask87.85
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest112
Strike
320
320
Last Price35.1Sep 03, 2026
Change
-0%
Bid86.9
Ask92.85
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest435
Strike
325
325
Last Price-
Change
-
Bid92.4
Ask98.05
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest92
Strike
330
330
Last Price-
Change
-
Bid97.65
Ask102.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest170
Strike
335
335
Last Price-
Change
-
Bid102.85
Ask107.85
volume0
Intrest0
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest94
Strike
340
340
Last Price-
Change
-
Bid107.95
Ask112.85
volume0
Intrest0
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Strike
345
345
Last Price95.44Sep 18, 2026
Change
-0%
Bid113.05
Ask117.85
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
0.01100%
Bid-
Ask0.02
volume49
Intrest103
Strike
350
350
Last Price84.3Sep 04, 2026
Change
-0%
Bid117.8
Ask122.85
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
2.3299.15%
Bid-
Ask0.5
volume98
Intrest35
Strike
360
360
Last Price-
Change
-
Bid127.65
Ask132.85
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
370
370
Last Price-
Change
-
Bid138.3
Ask142.85
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest147
Strike
380
380
Last Price-
Change
-
Bid147.15
Ask153.05
volume0
Intrest0
