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
$62.50
ATM straddle
MAX PAIN
$125.00
-51.7%
PUT/CALL VOLUME
0.56
161 / 287
APR 16, 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 | 62.70 | 3 | 0.0% | 1.000 | 0.0000 | -0.022 | 185 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 5.30 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 61.20 | 4 | 0.0% | 1.000 | 0.0000 | -0.023 | 190 | -0.000 | 0.0000 | -0.000 | 12.5% | 2 | 6.25 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 68.98 | 0.0% | 1.000 | 0.0000 | -0.024 | 195 | -0.000 | 0.0000 | -0.000 | 6.3% | 5 | 9.00 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 54.50 | 1 | 0.0% | 1.000 | 0.0000 | -0.024 | 200 | -0.000 | 0.0000 | -0.000 | 6.3% | 1 | 8.39 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 57.67 | 0.0% | 1.000 | 0.0000 | -0.025 | 205 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 8.90 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 60.85 | 3 | 0.0% | 1.000 | 0.0000 | -0.025 | 210 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 11.05 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 38.03 | 1 | 0.0% | 1.000 | 0.0000 | -0.026 | 215 | -0.000 | 0.0000 | -0.000 | 6.3% | 3 | 12.50 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 53.80 | 2 | 0.0% | 1.000 | 0.0000 | -0.027 | 220 | -0.000 | 0.0000 | -0.000 | 6.3% | 2 | 11.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.80 | 1 | 0.0% | 1.000 | 0.0000 | -0.027 | 225 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 15.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 47.56 | 1 | 0.0% | 1.000 | 0.0000 | -0.028 | 230 | -0.000 | 0.0000 | -0.000 | 3.1% | 31 | 17.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 33.40 | 3 | 0.0% | 1.000 | 0.0000 | -0.028 | 235 | -0.000 | 0.0000 | -0.000 | 3.1% | 3 | 15.04 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 42.39 | 2 | 0.0% | 1.000 | 0.0000 | -0.029 | 240 | -0.000 | 0.0000 | -0.000 | 3.1% | 1 | 19.95 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.10 | 2 | 0.0% | 1.000 | 0.0000 | -0.030 | 245 | -0.000 | 0.0000 | -0.000 | 1.6% | 7 | 27.70 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 48.00 | 2 | 0.0% | 1.000 | 0.0000 | -0.030 | 250 | -0.000 | 0.0000 | -0.000 | 1.6% | 2 | 25.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 39.50 | 6 | 0.0% | 1.000 | 0.0000 | -0.031 | 255 | -0.000 | 0.0000 | 0.000 | 0.4% | 2 | 28.75 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.05 | 4 | 0.2% | 1.000 | 0.0000 | -0.031 | 260 | 0.000 | 0.0000 | 0.000 | 0.0% | 3 | 30.45 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 37.50 | 9 | 0.8% | 0.276 | 0.2408 | -0.010 | 265 | 0.032 | 0.0000 | -1.000 | 0.0% | 5 | 34.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 32.32 | 1 | 1.6% | 0.021 | 0.0181 | -0.001 | 270 | 0.033 | 0.0000 | -1.000 | 0.0% | 4 | 32.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.10 | 12 | 1.6% | 0.000 | 0.0001 | -0.000 | 275 | 0.033 | 0.0000 | -1.000 | 0.0% | 1 | 47.15 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.10 | 22 | 3.1% | 0.003 | 0.0018 | -0.000 | 280 | 0.034 | 0.0000 | -1.000 | 0.0% | 1 | 41.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 25.02 | 2 | 3.1% | 0.000 | 0.0001 | -0.000 | 285 | 0.034 | 0.0000 | -1.000 | 0.0% | 2 | 38.03 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.81 | 1 | 3.1% | 0.000 | 0.0000 | -0.000 | 290 | 0.035 | 0.0000 | -1.000 | 0.0% | 10 | 47.35 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 18.55 | 11 | 3.1% | 0.000 | 0.0000 | -0.000 | 295 | 0.036 | 0.0000 | -1.000 | 0.0% | 3 | 52.80 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 22.88 | 1 | 6.3% | 0.002 | 0.0005 | -0.000 | 300 | 0.036 | 0.0000 | -1.000 | 0.0% | 3 | 48.55 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 19.55 | 1 | 6.3% | 0.000 | 0.0001 | -0.000 | 305 | 0.037 | 0.0000 | -1.000 | 0.0% | 48.75 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 15.26 | 1 | 6.3% | 0.000 | 0.0000 | -0.000 | 310 | 0.037 | 0.0000 | -1.000 | 0.0% | 61.15 | 0.00 | 0.00 | |||
| 0.00 | 0.00 | 18.95 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 315 | 0.038 | 0.0000 | -1.000 | 0.0% | 28 | 64.73 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 15.75 | 6 | 6.3% | 0.000 | 0.0000 | -0.000 | 320 | 0.039 | 0.0000 | -1.000 | 0.0% | 3 | 68.85 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 11.55 | 2 | 6.3% | 0.000 | 0.0000 | -0.000 | 325 | 0.039 | 0.0000 | -1.000 | 0.0% | 4 | 75.65 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 10.40 | 18 | 6.3% | 0.000 | 0.0000 | -0.000 | 330 | 0.040 | 0.0000 | -1.000 | 0.0% | 5 | 83.61 | 0.00 | 0.00 | ||
| 0.00 | 0.00 | 9.55 | 24 | 6.3% | 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