ADBE Options Chain
ADBE $258.62 · Updated Oct 26, 4:00 PM ET
ADBE is at $258.62. The nearest expiration, Oct 30, 2026 (4 days out), lists 58 strikes, with 5,092 calls and 4,892 puts traded in the latest session. At-the-money implied volatility is 0.8%. The at-the-money straddle prices a move of about $11.25 (4.4%) by expiration.
EXPIRATION
- Oct 30, 2026
- Nov 6, 2026
- Nov 13, 2026
- Nov 20, 2026
- Nov 27, 2026
- Dec 4, 2026
- Dec 18, 2026
- Jan 15, 2027
- Feb 19, 2027
- Mar 19, 2027
- Apr 16, 2027
ATM IV
0.4%
260 strike
EXPECTED MOVE
$22.72
ATM straddle
MAX PAIN
$160.00
-38.1%
PUT/CALL VOLUME
0.41
116 / 283
NOV 13, 2026 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 185 | -0.000 | 0.0000 | -0.000 | 25.0% | 1 | 0.29 | 0.00 | 0.00 | ||||||||||
| 190 | -0.000 | 0.0000 | -0.000 | 25.0% | 1 | 0.06 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 52.21 | 0.0% | 1.000 | 0.0000 | -0.024 | 195 | -0.000 | 0.0000 | -0.000 | 25.0% | 1 | 0.08 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 38.32 | 0.0% | 1.000 | 0.0000 | -0.025 | 200 | -0.000 | 0.0000 | -0.000 | 25.0% | 3 | 0.15 | 0.00 | 0.00 | |||
| 205 | -0.000 | 0.0000 | -0.000 | 25.0% | 31 | 0.18 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 46.75 | 1 | 0.0% | 1.000 | 0.0000 | -0.026 | 210 | -0.000 | 0.0000 | -0.000 | 25.0% | 3 | 0.33 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 41.99 | 0.0% | 1.000 | 0.0000 | -0.026 | 215 | -0.000 | 0.0000 | -0.000 | 12.5% | 9 | 0.52 | 0.00 | 0.00 | |||
| 220 | -0.000 | 0.0000 | -0.000 | 12.5% | 8 | 0.79 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 36.95 | 1 | 0.0% | 1.000 | 0.0000 | -0.028 | 225 | -0.000 | 0.0000 | -0.000 | 12.5% | 14 | 1.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 34.38 | 1 | 0.0% | 1.000 | 0.0000 | -0.028 | 230 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 2.13 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 38.50 | 1 | 0.0% | 1.000 | 0.0000 | -0.029 | 235 | -0.000 | 0.0001 | -0.000 | 12.5% | 8 | 2.74 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.85 | 2 | 0.0% | 1.000 | 0.0000 | -0.030 | 240 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 4.21 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.61 | 2 | 0.0% | 1.000 | 0.0000 | -0.030 | 245 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 5.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.18 | 1 | 0.0% | 1.000 | 0.0000 | -0.031 | 250 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 7.78 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 12.62 | 15 | 0.0% | 1.000 | 0.0000 | -0.031 | 255 | -0.000 | 0.0000 | -0.000 | 1.6% | 3 | 10.18 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.00 | 26 | 0.8% | 0.034 | 0.1684 | -0.002 | 260 | 0.032 | 0.0000 | -1.000 | 0.0% | 5 | 12.72 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.38 | 7 | 3.1% | 0.001 | 0.0012 | -0.000 | 265 | 0.033 | 0.0000 | -1.000 | 0.0% | 3 | 15.62 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 4.78 | 34 | 6.3% | 0.001 | 0.0014 | -0.001 | 270 | 0.033 | 0.0000 | -1.000 | 0.0% | 2 | 14.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.72 | 4 | 6.3% | 0.000 | 0.0000 | -0.000 | 275 | 0.034 | 0.0000 | -1.000 | 0.0% | 2 | 16.92 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 3.29 | 139 | 6.3% | 0.000 | 0.0000 | -0.000 | 280 | ||||||||||
| 0.00 | 0.00 | 1.93 | 3 | 12.5% | 0.000 | 0.0002 | -0.000 | 285 | 0.035 | 0.0000 | -1.000 | 0.0% | 31.60 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 1.31 | 12 | 12.5% | 0.000 | 0.0000 | -0.000 | 290 | ||||||||||
| 0.00 | 0.00 | 0.90 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 295 | ||||||||||
| 0.00 | 0.00 | 0.88 | 3 | 12.5% | 0.000 | 0.0000 | -0.000 | 300 | 0.037 | 0.0000 | -1.000 | 0.0% | 2 | 36.60 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 0.70 | 4 | 12.5% | 0.000 | 0.0000 | -0.000 | 305 | ||||||||||
| 0.00 | 0.00 | 1.63 | 16 | 12.5% | 0.000 | 0.0000 | -0.000 | 310 | ||||||||||
| 0.00 | 0.00 | 0.74 | 2 | 25.0% | 0.000 | 0.0001 | -0.000 | 315 | ||||||||||
| 0.00 | 0.00 | 0.35 | 25.0% | 0.000 | 0.0000 | -0.000 | 320 | |||||||||||
| 0.00 | 0.00 | 0.20 | 25.0% | 0.000 | 0.0000 | -0.000 | 325 | |||||||||||
| 0.00 | 0.00 | 0.42 | 25.0% | 0.000 | 0.0000 | -0.000 | 330 | |||||||||||
| 0.00 | 0.00 | 0.08 | 25.0% | 0.000 | 0.0000 | -0.000 | 335 | |||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology