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
0.1%
260 strike
EXPECTED MOVE
$47.60
ATM straddle
MAX PAIN
$340.00
+31.5%
PUT/CALL VOLUME
0.46
244 / 534
FEB 19, 2027 CHAIN
| CALLS | PUTS | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | Vol | OI | IV | Delta | Gamma | Theta | Strike | Theta | Gamma | Delta | IV | OI | Vol | Last | Ask | Bid |
| 0.00 | 0.00 | 105.40 | 2 | 0.0% | 1.000 | 0.0000 | -0.019 | 155 | -0.000 | 0.0000 | -0.000 | 25.0% | 7 | 0.71 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 106.06 | 1 | 0.0% | 1.000 | 0.0000 | -0.019 | 160 | -0.000 | 0.0000 | -0.000 | 12.5% | 10 | 1.10 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 101.50 | 0.0% | 1.000 | 0.0000 | -0.020 | 165 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 1.94 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 73.30 | 2 | 0.0% | 1.000 | 0.0000 | -0.021 | 170 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 2.36 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 81.07 | 1 | 0.0% | 1.000 | 0.0000 | -0.021 | 175 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 1.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 65.81 | 1 | 0.0% | 1.000 | 0.0000 | -0.022 | 180 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 2.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 93.10 | 2 | 0.0% | 1.000 | 0.0000 | -0.022 | 185 | -0.000 | 0.0000 | -0.000 | 12.5% | 1 | 3.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 86.50 | 2 | 0.0% | 1.000 | 0.0000 | -0.023 | 190 | -0.000 | 0.0000 | -0.000 | 12.5% | 4 | 2.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 79.90 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 195 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 4.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 58.60 | 95 | 0.0% | 1.000 | 0.0000 | -0.024 | 200 | -0.000 | 0.0000 | -0.000 | 12.5% | 3 | 5.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 66.65 | 1 | 0.0% | 1.000 | 0.0000 | -0.026 | 210 | -0.000 | 0.0000 | -0.000 | 6.3% | 74 | 7.00 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 60.65 | 2 | 0.0% | 1.000 | 0.0000 | -0.027 | 220 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 9.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 44.99 | 2 | 0.0% | 1.000 | 0.0000 | -0.028 | 230 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 12.55 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 41.85 | 11 | 0.0% | 1.000 | 0.0000 | -0.029 | 240 | -0.000 | 0.0000 | -0.000 | 3.1% | 2 | 16.77 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 29.23 | 11 | 0.0% | 1.000 | 0.0000 | -0.030 | 250 | -0.000 | 0.0000 | -0.000 | 1.6% | 11 | 21.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 24.15 | 248 | 0.2% | 1.000 | 0.0000 | -0.032 | 260 | 0.000 | 0.0000 | 0.000 | 0.0% | 1 | 23.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 20.10 | 1 | 1.6% | 0.001 | 0.0008 | -0.000 | 270 | 0.033 | 0.0000 | -1.000 | 0.0% | 24 | 25.40 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 17.35 | 11 | 3.1% | 0.000 | 0.0001 | -0.000 | 280 | 0.034 | 0.0000 | -1.000 | 0.0% | 4 | 37.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 14.65 | 28 | 3.1% | 0.000 | 0.0000 | -0.000 | 290 | 0.035 | 0.0000 | -1.000 | 0.0% | 4 | 33.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.90 | 32 | 6.3% | 0.000 | 0.0000 | -0.000 | 300 | 0.036 | 0.0000 | -1.000 | 0.0% | 3 | 49.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 8.62 | 4 | 6.3% | 0.000 | 0.0000 | -0.000 | 310 | 0.038 | 0.0000 | -1.000 | 0.0% | 1 | 60.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.10 | 3 | 6.3% | 0.000 | 0.0000 | -0.000 | 320 | 0.039 | 0.0000 | -1.000 | 0.0% | 5 | 82.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 7.20 | 8 | 6.3% | 0.000 | 0.0000 | -0.000 | 330 | 0.040 | 0.0000 | -1.000 | 0.0% | 55.70 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 6.49 | 36 | 12.5% | 0.000 | 0.0000 | -0.000 | 340 | 0.041 | 0.0000 | -1.000 | 0.0% | 21 | 21 | 137.90 | 77.55 | 72.65 | |
| 0.00 | 0.00 | 3.75 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 350 | ||||||||||
| 0.00 | 0.00 | 3.67 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 360 | -0.294 | 0.0021 | -0.524 | 130.9% | 5 | 168.20 | 152.10 | 144.00 | ||
| 0.00 | 0.00 | 1.80 | 2 | 12.5% | 0.000 | 0.0000 | -0.000 | 370 | ||||||||||
| 0.00 | 0.00 | 2.50 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 380 | 0.046 | 0.0000 | -1.000 | 0.0% | 99.84 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 2.31 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 390 | ||||||||||
| 0.00 | 0.00 | 1.90 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 400 | ||||||||||
| 0.00 | 0.00 | 1.55 | 1 | 12.5% | 0.000 | 0.0000 | -0.000 | 410 | ||||||||||
Some greeks are modeled with Black-Scholes from the contract IV where the source left them blank.
How this is calculated: Options Chain methodology