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
0.2%
260 strike
EXPECTED MOVE
$23.27
ATM straddle
MAX PAIN
$155.00
-40.1%
PUT/CALL VOLUME
0.96
180 / 187
NOV 27, 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 | 0.31 | 0.00 | 0.00 | ||||||||||
| 190 | -0.000 | 0.0000 | -0.000 | 25.0% | 1 | 0.19 | 0.00 | 0.00 | ||||||||||
| 195 | -0.000 | 0.0000 | -0.000 | 25.0% | 1 | 0.38 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 56.89 | 1 | 0.0% | 1.000 | 0.0000 | -0.025 | 200 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 0.48 | 0.00 | 0.00 | ||
| 205 | -0.000 | 0.0000 | -0.000 | 12.5% | 22 | 0.78 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 60.00 | 0.0% | 1.000 | 0.0000 | -0.026 | 210 | -0.000 | 0.0000 | -0.000 | 12.5% | 6 | 1.06 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 28.20 | 0.0% | 1.000 | 0.0000 | -0.026 | 215 | -0.000 | 0.0000 | -0.000 | 12.5% | 4 | 1.45 | 0.00 | 0.00 | |||
| 220 | -0.000 | 0.0000 | -0.000 | 12.5% | 19 | 2.00 | 0.00 | 0.00 | ||||||||||
| 225 | -0.000 | 0.0000 | -0.000 | 12.5% | 28 | 2.67 | 0.00 | 0.00 | ||||||||||
| 0.00 | 0.00 | 31.40 | 4 | 0.0% | 1.000 | 0.0000 | -0.028 | 230 | -0.000 | 0.0000 | -0.000 | 6.3% | 15 | 3.64 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 26.31 | 4 | 0.0% | 1.000 | 0.0000 | -0.029 | 235 | -0.000 | 0.0000 | -0.000 | 6.3% | 7 | 5.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 22.81 | 3 | 0.0% | 1.000 | 0.0000 | -0.029 | 240 | -0.000 | 0.0000 | -0.000 | 6.3% | 14 | 6.22 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.25 | 31 | 0.0% | 1.000 | 0.0000 | -0.030 | 245 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 8.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.09 | 4 | 0.0% | 1.000 | 0.0000 | -0.031 | 250 | -0.000 | 0.0000 | -0.000 | 3.1% | 6 | 9.84 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.45 | 15 | 0.0% | 1.000 | 0.0000 | -0.031 | 255 | -0.000 | 0.0002 | -0.000 | 1.6% | 2 | 11.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.20 | 9 | 0.4% | 0.109 | 0.6265 | -0.004 | 260 | 0.032 | 0.0000 | -1.000 | 0.0% | 2 | 12.07 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 13.40 | 8 | 1.6% | 0.000 | 0.0000 | -0.000 | 265 | 0.033 | 0.0000 | -1.000 | 0.0% | 3 | 18.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.85 | 9 | 3.1% | 0.000 | 0.0000 | -0.000 | 270 | 0.033 | 0.0000 | -1.000 | 0.0% | 21 | 15.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 6.00 | 1 | 6.3% | 0.001 | 0.0007 | -0.000 | 275 | 0.034 | 0.0000 | -1.000 | 0.0% | 1 | 24.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 5.25 | 9 | 6.3% | 0.000 | 0.0000 | -0.000 | 280 | 0.034 | 0.0000 | -1.000 | 0.0% | 32.30 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 3.75 | 3 | 6.3% | 0.000 | 0.0000 | -0.000 | 285 | ||||||||||
| 0.00 | 0.00 | 2.79 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 290 | ||||||||||
| 0.00 | 0.00 | 2.22 | 2 | 12.5% | 0.000 | 0.0001 | -0.000 | 295 | ||||||||||
| 0.00 | 0.00 | 2.09 | 57 | 12.5% | 0.000 | 0.0000 | -0.000 | 300 | ||||||||||
| 0.00 | 0.00 | 1.32 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 305 | ||||||||||
| 0.00 | 0.00 | 1.51 | 4 | 12.5% | 0.000 | 0.0000 | -0.000 | 310 | ||||||||||
| 0.00 | 0.00 | 1.34 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 315 | ||||||||||
| 0.00 | 0.00 | 0.46 | 7 | 12.5% | 0.000 | 0.0000 | -0.000 | 320 | ||||||||||
| 0.00 | 0.00 | 0.94 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 325 | ||||||||||
| 0.00 | 0.00 | 1.48 | 12.5% | 0.000 | 0.0000 | -0.000 | 330 | |||||||||||
| 0.00 | 0.00 | 0.90 | 12.5% | 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