Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price114.71Jul 24, 2026
Bid129.3
Ask136.5
volume0
Intrest32
Last Price0.04Oct 16, 2026
Bid-
Ask0.06
volume0
Intrest264
Last Price124.05Oct 05, 2026
Bid123.85
Ask131.85
volume0
Intrest86
Last Price0.04Oct 12, 2026
Bid-
Ask4.3
volume0
Intrest113
Last Price117.47Jul 27, 2026
Bid118.85
Ask127.15
volume0
Intrest83
Last Price0.06Oct 12, 2026
Bid-
Ask0.5
volume0
Intrest141
Last Price118.9Sep 24, 2026
Bid113.9
Ask120.65
volume0
Intrest67
Last Price0.01Nov 10, 2026
Bid-
Ask4.3
volume0
Intrest125
Last Price111.11Jul 27, 2026
Bid108.9
Ask117.05
volume0
Intrest67
Last Price0.04Oct 14, 2026
Bid-
Ask4.3
volume0
Intrest256
Last Price106.17Jul 27, 2026
Bid103.9
Ask112.3
volume0
Intrest72
Last Price0.11Oct 01, 2026
Bid-
Ask4.3
volume0
Intrest345
Last Price102.5Oct 09, 2026
Bid99.15
Ask106.85
volume0
Intrest72
Last Price0.09Sep 30, 2026
Bid-
Ask4.05
volume0
Intrest335
Last Price134.74Aug 24, 2026
Bid93.9
Ask100.65
volume0
Intrest81
Last Price0.02Oct 20, 2026
Bid-
Ask4.3
volume0
Intrest194
Last Price105.5Oct 20, 2026
Bid88.9
Ask96.65
volume0
Intrest137
Last Price0.01Nov 13, 2026
Bid-
Ask4.3
volume1
Intrest309
Last Price122.32Aug 24, 2026
Bid84.15
Ask91.6
volume0
Intrest89
Last Price0.01Nov 13, 2026
Bid-
Ask0.02
volume1
Intrest185
Last Price118.65Aug 24, 2026
Bid78.9
Ask87.05
volume0
Intrest125
Last Price0.01Nov 13, 2026
Bid-
Ask0.22
volume27
Intrest454
Last Price76.92Sep 23, 2026
Bid73.9
Ask81.65
volume0
Intrest113
Last Price0.02Nov 13, 2026
Bid-
Ask0.23
volume23
Intrest320
Last Price110.84Aug 24, 2026
Bid69.15
Ask75.7
volume0
Intrest95
Last Price0.02Nov 13, 2026
Bid-
Ask0.09
volume7
Intrest336
Last Price98.29Aug 25, 2026
Bid63.95
Ask71.65
volume0
Intrest81
Last Price0.03Nov 13, 2026
Bid-
Ask0.03
volume21
Intrest474
Last Price59.23Nov 12, 2026
Bid59.25
Ask65.6
volume0
Intrest88
Last Price0.02Nov 13, 2026
Bid-
Ask0.24
volume36
Intrest323
Last Price54.86Oct 12, 2026
Bid53.95
Ask62.3
volume0
Intrest85
Last Price0.12Nov 13, 2026
Bid-
Ask0.32
volume45
Intrest326
Last Price47.57Nov 11, 2026
Bid49
Ask56.6
volume0
Intrest103
Last Price0.05Nov 13, 2026
Bid0.01
Ask0.05
volume37
Intrest935
Last Price45.47Nov 13, 2026
Bid44.2
Ask52.25
volume1
Intrest86
Last Price0.03Nov 13, 2026
Bid0.01
Ask0.03
volume9
Intrest920
Last Price36.25Nov 11, 2026
Bid39.45
Ask46.65
volume0
Intrest183
Last Price0.06Nov 13, 2026
Bid0.04
Ask0.07
volume44
Intrest2176
Last Price31.37Nov 11, 2026
Bid34.85
Ask40.25
volume0
Intrest4
Last Price0.07Nov 13, 2026
Bid-
Ask0.12
volume9
Intrest394
Last Price31.35Nov 12, 2026
Bid29.05
Ask36.75
volume0
Intrest143
Last Price0.1Nov 13, 2026
Bid0.09
Ask0.12
volume35
Intrest1564
Last Price24.6Nov 13, 2026
Bid24.25
Ask31.45
volume2
Intrest71
Last Price0.19Nov 13, 2026
Bid0.17
Ask0.27
volume88
Intrest2242
Last Price23.1Nov 13, 2026
Bid19.7
Ask26.95
volume4
Intrest372
Last Price0.34Nov 13, 2026
Bid0.33
Ask0.36
volume109
Intrest2998
Last Price19.15Nov 12, 2026
Bid17.05
Ask24.85
volume0
Intrest16
Last Price0.44Nov 13, 2026
Bid0.33
Ask0.6
volume112
Intrest417
Last Price17.04Nov 12, 2026
Bid15
Ask22.4
volume0
Intrest112
Last Price0.65Nov 13, 2026
Bid0.58
Ask0.75
volume440
Intrest1128
Last Price15.93Nov 13, 2026
Bid14.15
Ask18.05
volume5
Intrest6
Last Price0.76Nov 13, 2026
Bid0.63
Ask1.11
volume76
Intrest1939
Last Price14.5Nov 13, 2026
Bid10.45
Ask18.75
volume19
Intrest352
Last Price1.28Nov 13, 2026
Bid1.22
Ask1.31
volume211
Intrest2488
Last Price11.69Nov 13, 2026
Bid11
Ask13.45
volume3
Intrest72
Last Price1.83Nov 13, 2026
Bid1.66
Ask1.99
volume171
Intrest293
Last Price10.9Nov 13, 2026
Bid8.8
Ask13.6
volume17
Intrest557
Last Price2.53Nov 13, 2026
Bid1.8
Ask2.53
volume841
Intrest831
Last Price8.71Nov 13, 2026
Bid6.75
Ask10
volume6
Intrest134
Last Price3.1Nov 13, 2026
Bid3
Ask3.3
volume90
Intrest122
Last Price7.15Nov 13, 2026
Bid6.75
Ask8
volume239
Intrest962
Last Price4.06Nov 13, 2026
Bid3.65
Ask4.4
volume403
Intrest1401
Last Price6.2Nov 13, 2026
Bid5.35
Ask6.6
volume120
Intrest71
Last Price5.12Nov 13, 2026
Bid4.95
Ask5.45
volume199
Intrest359
Last Price4.76Nov 13, 2026
Bid4.5
Ask5
volume172
Intrest362
Last Price6.5Nov 13, 2026
Bid6.1
Ask7.5
volume358
Intrest1535
Last Price3.7Nov 13, 2026
Bid3.35
Ask4.1
volume82
Intrest230
Last Price9.65Nov 13, 2026
Bid7
Ask9.4
volume108
Intrest193
Last Price2.9Nov 13, 2026
Bid2.82
Ask3.1
volume1043
Intrest1500
Last Price8.85Nov 13, 2026
Bid8
Ask12.05
volume25
Intrest1081
Last Price2.17Nov 13, 2026
Bid1.94
Ask2.5
volume708
Intrest228
Last Price13.15Nov 13, 2026
Bid10.3
Ask13.7
volume2
Intrest120
Last Price1.69Nov 13, 2026
Bid1.54
Ask1.78
volume722
Intrest1452
Last Price13.17Nov 13, 2026
Bid11
Ask16.05
volume35
Intrest641
Last Price1.2Nov 13, 2026
Bid1.02
Ask1.27
volume67
Intrest695
Last Price17.35Nov 13, 2026
Bid13.9
Ask17.75
volume2
Intrest85
Last Price0.89Nov 13, 2026
Bid0.88
Ask0.97
volume258
Intrest4889
Last Price19.6Nov 13, 2026
Bid16.3
Ask19.45
volume4
Intrest1132
Last Price0.66Nov 13, 2026
Bid0.5
Ask0.71
volume49
Intrest91
Last Price21.9Nov 13, 2026
Bid16.75
Ask24.2
volume2
Intrest100
Last Price0.47Nov 13, 2026
Bid0.4
Ask0.79
volume292
Intrest1714
Last Price27.45Nov 11, 2026
Bid20.45
Ask26.15
volume0
Intrest567
Last Price0.38Nov 13, 2026
Bid0.11
Ask0.46
volume10
Intrest116
Last Price27.31Nov 12, 2026
Bid21.1
Ask28.85
volume0
Intrest106
Last Price0.26Nov 13, 2026
Bid0.2
Ask0.29
volume46
Intrest2715
Last Price27.4Nov 13, 2026
Bid23.6
Ask31.25
volume26
Intrest330
Last Price0.14Nov 13, 2026
Bid0.01
Ask0.18
volume37
Intrest1486
Last Price38.49Nov 12, 2026
Bid28.75
Ask36.3
volume0
Intrest100
Last Price0.08Nov 13, 2026
Bid0.05
Ask0.15
volume38
Intrest1245
Last Price41.18Nov 11, 2026
Bid33.45
Ask41.25
volume0
Intrest4
Last Price0.14Nov 13, 2026
Bid0.03
Ask0.14
volume22
Intrest732
Last Price47.96Nov 12, 2026
Bid38.35
Ask46.25
volume0
Intrest0
Last Price0.03Nov 13, 2026
Bid0.02
Ask0.1
volume33
Intrest931
Last Price54.03Nov 11, 2026
Bid44.7
Ask51
volume0
Intrest9
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume13
Intrest599
Last Price54.3Nov 09, 2026
Bid49.95
Ask55.75
volume0
Intrest0
Last Price0.02Nov 13, 2026
Bid0.01
Ask0.04
volume62
Intrest2646
Last Price58Nov 12, 2026
Bid55
Ask61
volume0
Intrest7
Last Price0.01Nov 13, 2026
Bid-
Ask0.02
volume1
Intrest397
Last Price63.2Nov 12, 2026
Bid58.1
Ask66.2
volume0
Intrest2
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume3
Intrest574
Last Price68.22Nov 12, 2026
Bid64.75
Ask70.75
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.3
volume4
Intrest272
Last Price70.02Oct 01, 2026
Bid69.95
Ask75.75
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.3
volume10
Intrest398
Last Price60Sep 04, 2026
Bid73.65
Ask81.25
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask1.88
volume3
Intrest377
Last Price82.2Nov 12, 2026
Bid80
Ask85.75
volume0
Intrest1
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume2
Intrest592
Last Price87.22Nov 12, 2026
Bid84.9
Ask90.4
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume1
Intrest423
Last Price89.95Oct 01, 2026
Bid89.75
Ask95.75
volume0
Intrest0
Last Price0.01Nov 13, 2026
Bid-
Ask0.01
volume2
Intrest457
Last Price97.98Oct 09, 2026
Bid93.15
Ask101.25
volume0
Intrest0
Last Price0.02Nov 13, 2026
Bid-
Ask3.1
volume2
Intrest652
Last Price103.35Oct 01, 2026
Bid99.65
Ask105.75
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask0.32
volume0
Intrest874
Last Price106.05Oct 01, 2026
Bid104.65
Ask111
volume0
Intrest0
Last Price0.05Nov 13, 2026
Bid-
Ask2
volume2
Intrest582
Last Price115.55Oct 01, 2026
Bid110
Ask115.75
volume0
Intrest0
Last Price0.01Nov 11, 2026
Bid-
Ask0.32
volume0
Intrest645
Last Price129.63Sep 28, 2026
Bid114.65
Ask120.9
volume0
Intrest0
Last Price0.73Nov 05, 2026
Bid-
Ask0.03
volume0
Intrest546
Last Price126.55Sep 24, 2026
Bid119.65
Ask125.75
volume0
Intrest0
Last Price0.33Nov 13, 2026
Bid-
Ask0.4
volume2
Intrest1254
Last Price135.62Oct 05, 2026
Bid124.65
Ask130.75
volume0
Intrest0
Last Price0.09Nov 13, 2026
Bid-
Ask0.49
volume3
Intrest1364
Last Price135.85Nov 12, 2026
Bid128.65
Ask136.25
volume0
Intrest3
Last Price0.03Nov 13, 2026
Bid-
Ask0.03
volume5
Intrest2384
Last Price138.6Nov 11, 2026
Bid134.7
Ask140.75
volume0
Intrest0
Last Price0.12Nov 13, 2026
Bid-
Ask4.25
volume2
Intrest1089
Last Price145Mar 26, 2026
Bid138.1
Ask146.2
volume0
Intrest0
Last Price0.9Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest1135
Last Price153.54Sep 25, 2026
Bid145.7
Ask150.55
volume0
Intrest0
Last Price0.1Nov 13, 2026
Bid-
Ask4.3
volume2
Intrest544
Last Price152.85Oct 01, 2026
Bid149.65
Ask155.75
volume0
Intrest0
Last Price0.04Nov 06, 2026
Bid-
Ask0.02
volume0
Intrest841
Last Price157.87Oct 01, 2026
Bid154.65
Ask160.75
volume0
Intrest0
Last Price0.02Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest711
Last Price168.54Sep 25, 2026
Bid160.2
Ask165.55
volume0
Intrest0
Last Price0.87Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest888
Last Price169.43Nov 13, 2026
Bid162.9
Ask171.2
volume1
Intrest1
Last Price0.83Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest358
Last Price173.17Nov 12, 2026
Bid170.2
Ask175.55
volume0
Intrest0
Last Price0.79Nov 05, 2026
Bid-
Ask4.25
volume0
Intrest698
Last Price131.65Aug 27, 2026
Bid174.9
Ask180.75
volume0
Intrest0
Last Price0.75Nov 05, 2026
Bid-
Ask4.25
volume0
Intrest356
Last Price-
Bid180.45
Ask185.55
volume0
Intrest0
Last Price0.07Nov 05, 2026
Bid-
Ask4.25
volume0
Intrest572
Last Price189Apr 29, 2026
Bid185
Ask190.75
volume0
Intrest0
Last Price0.12Nov 13, 2026
Bid-
Ask0.21
volume1
Intrest1055
Last Price-
Bid189.65
Ask195.75
volume0
Intrest0
Last Price0.02Nov 06, 2026
Bid-
Ask4.25
volume0
Intrest1059
Last Price-
Bid194.65
Ask200.75
volume0
Intrest0
Last Price1Nov 05, 2026
Bid-
Ask4.25
volume0
Intrest808
Last Price-
Bid199.95
Ask205.75
volume0
Intrest0
Last Price0.08Nov 05, 2026
Bid-
Ask0.08
volume0
Intrest523
Last Price-
Bid203.55
Ask211.2
volume0
Intrest0
Last Price0.04Nov 05, 2026
Bid-
Ask0.11
volume0
Intrest342
Last Price205.9May 01, 2026
Bid209.65
Ask215.75
volume0
Intrest0
Last Price0.1Nov 05, 2026
Bid-
Ask0.1
volume0
Intrest959
Last Price-
Bid214.95
Ask221.2
volume0
Intrest0
Last Price0.02Nov 03, 2026
Bid-
Ask4.25
volume0
Intrest1254
Last Price-
Bid219.95
Ask226.2
volume0
Intrest0
Last Price0.05Nov 05, 2026
Bid-
Ask4.25
volume0
Intrest708
Last Price-
Bid225.15
Ask231.2
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.93
volume0
Intrest570
Last Price-
Bid228.4
Ask236.2
volume0
Intrest0
Last Price0.04Oct 02, 2026
Bid-
Ask4.25
volume0
Intrest630
Last Price-
Bid232.9
Ask241.2
volume0
Intrest0
Last Price0.03Oct 28, 2026
Bid-
Ask4.25
volume0
Intrest700
Last Price-
Bid239.65
Ask245.75
volume0
Intrest0
Last Price0.06Oct 08, 2026
Bid-
Ask4.25
volume0
Intrest1017
Last Price-
Bid243.4
Ask251.2
volume0
Intrest0
Last Price0.03Oct 28, 2026
Bid-
Ask4.25
volume0
Intrest1003
Last Price-
Bid250.5
Ask256.2
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest1362
Last Price-
Bid255.15
Ask260.55
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume0
Intrest1166
Last Price-
Bid257.9
Ask266.2
volume0
Intrest0
Last Price0.01Nov 10, 2026
Bid-
Ask0.01
volume0
Intrest1536
Last Price-
Bid264.75
Ask271.25
volume0
Intrest0
Last Price0.04Nov 06, 2026
Bid-
Ask4.25
volume0
Intrest1063
Last Price-
Bid269.65
Ask275.75
volume0
Intrest0
Last Price0.02Nov 03, 2026
Bid-
Ask0.05
volume0
Intrest551
Last Price-
Bid274.95
Ask280.75
volume0
Intrest0
Last Price0.02Nov 04, 2026
Bid-
Ask0.03
volume0
Intrest461
Last Price-
Bid279.65
Ask285.75
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask0.25
volume0
Intrest388
Last Price-
Bid284.9
Ask291.2
volume0
Intrest0
Last Price0.05Nov 04, 2026
Bid-
Ask0.43
volume0
Intrest103
Last Price-
Bid289.95
Ask295.75
volume0
Intrest0
Last Price0.01Nov 04, 2026
Bid-
Ask0.01
volume0
Intrest390
Last Price-
Bid293.4
Ask301.2
volume0
Intrest0
Last Price0.01Nov 05, 2026
Bid-
Ask0.01
volume0
Intrest505
Last Price-
Bid300
Ask305.75
volume0
Intrest0
