put$175.00
2026-10-30- Bid
- $0.00
- Ask
- $2.29
- Last / Mark
- $0.19 / $1.15
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 1, 2026, 10:24 AM
- IV
- 174.17%
NASDAQ · Options
Adobe Inc. (ADBE) Options Chain, IV & Open Interest
Options chain for ADBE: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $264.51-2.23%
- Oct 23, 2026, 10:55 AM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 10:55 AM EDT · Fundamentals checked Oct 23, 10:44 AM EDT · Statement period ended Aug 28, 2026
- Displayed contracts
- 80
- Sample of 85 for this expiry · 282 across all expirations
- Selected expiration
- 2026-10-30
- Sample · 80 of 85 contracts
- Put / call volume ratio
- 1.41
- Table sample · Puts 1.0K · Calls 717
- Put / call OI (selected expiry)
- 0.93
- Puts 10.4K · Calls 11.1K · table sample
Expiration strip
Choose an expiration.
Options surface
ADBE 2026-10-30 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $265.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE261030P00175000 | put | 2026-10-30 | $175.00 | $0.00 | $2.29 | $0.19 | $1.15 | - | 2 | 2026-10-23 | Oct 1, 2026, 10:24 AM | 174.17% |
| ADBE261030C00180000 | call | 2026-10-30 | $180.00 | $85.85 | $91.60 | $63.96 | $88.73 | - | 2 | 2026-10-23 | Oct 1, 2026, 10:24 AM | 158.01% |
| ADBE261030P00180000 | put | 2026-10-30 | $180.00 | $0.00 | $0.09 | $0.01 | $0.05 | 6 | 67 | 2026-10-23 | Oct 22, 2026, 3:52 PM | 102.34% |
| ADBE261030P00185000 | put | 2026-10-30 | $185.00 | $0.01 | $0.19 | $0.05 | $0.10 | 2 | 55 | 2026-10-23 | Oct 22, 2026, 9:51 AM | 105.08% |
| ADBE261030C00190000 | call | 2026-10-30 | $190.00 | $75.90 | $81.20 | $66.35 | $78.55 | 2 | 4 | 2026-10-23 | Oct 21, 2026, 10:36 AM | 134.23% |
| ADBE261030P00190000 | put | 2026-10-30 | $190.00 | $0.01 | $0.54 | $0.03 | $0.28 | 10 | 33 | 2026-10-23 | Oct 22, 2026, 11:59 AM | 112.79% |
| ADBE261030C00195000 | call | 2026-10-30 | $195.00 | $70.75 | $76.05 | $50.58 | $73.40 | 1 | 1 | 2026-10-23 | Oct 16, 2026, 2:45 PM | 120.56% |
| ADBE261030P00195000 | put | 2026-10-30 | $195.00 | $0.00 | $0.25 | $0.04 | $0.13 | 1 | 76 | 2026-10-23 | Oct 21, 2026, 9:47 AM | 94.14% |
| ADBE261030C00200000 | call | 2026-10-30 | $200.00 | $65.90 | $71.05 | $41.50 | $68.48 | 2 | 12 | 2026-10-23 | Oct 14, 2026, 3:50 PM | 114.84% |
| ADBE261030P00200000 | put | 2026-10-30 | $200.00 | $0.00 | $0.13 | $0.04 | $0.07 | 1 | 339 | 2026-10-23 | Oct 23, 2026, 9:30 AM | 80.47% |
| ADBE261030C00205000 | call | 2026-10-30 | $205.00 | $60.10 | $66.10 | $46.15 | $63.10 | - | 10 | 2026-10-23 | Sep 21, 2026, 3:46 PM | 92.77% |
| ADBE261030P00205000 | put | 2026-10-30 | $205.00 | $0.00 | $0.32 | $0.07 | $0.16 | 2 | 136 | 2026-10-23 | Oct 22, 2026, 11:58 AM | 83.69% |
| ADBE261030C00210000 | call | 2026-10-30 | $210.00 | $55.40 | $61.20 | $45.30 | $58.30 | 18 | 21 | 2026-10-23 | Oct 20, 2026, 11:54 AM | 93.26% |
| ADBE261030P00210000 | put | 2026-10-30 | $210.00 | $0.00 | $0.90 | $0.07 | $0.45 | 27 | 315 | 2026-10-23 | Oct 22, 2026, 12:29 PM | 91.02% |
| ADBE261030C00215000 | call | 2026-10-30 | $215.00 | $51.00 | $56.55 | $30.65 | $53.78 | 1 | 2 | 2026-10-23 | Oct 16, 2026, 10:52 AM | 98.05% |
| ADBE261030P00215000 | put | 2026-10-30 | $215.00 | $0.05 | $1.20 | $0.09 | $0.63 | 14 | 238 | 2026-10-23 | Oct 22, 2026, 3:01 PM | 88.96% |
| ADBE261030C00220000 | call | 2026-10-30 | $220.00 | $45.85 | $51.15 | $50.24 | $48.50 | 1 | 29 | 2026-10-23 | Oct 22, 2026, 12:41 PM | 83.55% |
| ADBE261030P00220000 | put | 2026-10-30 | $220.00 | $0.05 | $0.45 | $0.13 | $0.25 | 3 | 1,720 | 2026-10-23 | Oct 23, 2026, 9:48 AM | 68.65% |
| ADBE261030C00222500 | call | 2026-10-30 | $222.50 | $43.55 | $48.70 | $47.84 | $46.13 | 77 | 9 | 2026-10-23 | Oct 22, 2026, 3:06 PM | 82.50% |
| ADBE261030P00222500 | put | 2026-10-30 | $222.50 | $0.02 | $0.90 | $0.11 | $0.46 | 5 | 95 | 2026-10-23 | Oct 22, 2026, 3:54 PM | 72.85% |
| ADBE261030C00225000 | call | 2026-10-30 | $225.00 | $41.05 | $46.45 | $45.84 | $43.75 | 3 | 119 | 2026-10-23 | Oct 22, 2026, 2:51 PM | 81.05% |
| ADBE261030P00225000 | put | 2026-10-30 | $225.00 | $0.10 | $0.61 | $0.14 | $0.36 | 45 | 709 | 2026-10-23 | Oct 22, 2026, 3:35 PM | 65.92% |
| ADBE261030C00227500 | call | 2026-10-30 | $227.50 | $38.65 | $43.80 | $25.44 | $41.22 | - | 1 | 2026-10-23 | Oct 15, 2026, 1:19 PM | 76.51% |
| ADBE261030P00227500 | put | 2026-10-30 | $227.50 | $0.15 | $0.40 | $0.16 | $0.28 | 62 | 233 | 2026-10-23 | Oct 22, 2026, 1:26 PM | 59.57% |
| ADBE261030C00230000 | call | 2026-10-30 | $230.00 | $35.60 | $41.65 | $40.48 | $38.63 | 14 | 83 | 2026-10-23 | Oct 22, 2026, 2:18 PM | 70.58% |
| ADBE261030P00230000 | put | 2026-10-30 | $230.00 | $0.05 | $0.46 | $0.21 | $0.26 | 2 | 606 | 2026-10-23 | Oct 23, 2026, 9:37 AM | 55.47% |
| ADBE261030C00232500 | call | 2026-10-30 | $232.50 | $33.80 | $38.90 | $37.85 | $36.35 | 1 | 12 | 2026-10-23 | Oct 22, 2026, 2:57 PM | 70.65% |
| ADBE261030P00232500 | put | 2026-10-30 | $232.50 | $0.21 | $0.41 | $0.20 | $0.31 | 2 | 116 | 2026-10-23 | Oct 23, 2026, 9:52 AM | 54.05% |
| ADBE261030C00235000 | call | 2026-10-30 | $235.00 | $30.75 | $36.50 | $34.50 | $33.63 | 18 | 74 | 2026-10-23 | Oct 22, 2026, 11:48 AM | 62.70% |
| ADBE261030P00235000 | put | 2026-10-30 | $235.00 | $0.20 | $0.40 | $0.49 | $0.30 | 1 | 416 | 2026-10-23 | Oct 22, 2026, 3:59 PM | 50.34% |
| ADBE261030C00237500 | call | 2026-10-30 | $237.50 | $28.90 | $33.70 | $14.00 | $31.30 | 1 | 7 | 2026-10-23 | Oct 16, 2026, 10:54 AM | 61.65% |
| ADBE261030P00237500 | put | 2026-10-30 | $237.50 | $0.26 | $0.78 | $0.42 | $0.52 | 96 | 346 | 2026-10-23 | Oct 22, 2026, 1:26 PM | 52.54% |
| ADBE261030C00240000 | call | 2026-10-30 | $240.00 | $26.00 | $31.65 | $30.78 | $28.83 | 1 | 196 | 2026-10-23 | Oct 23, 2026, 9:34 AM | 57.96% |
| ADBE261030P00240000 | put | 2026-10-30 | $240.00 | $0.40 | $0.99 | $0.50 | $0.70 | 404 | 725 | 2026-10-23 | Oct 22, 2026, 3:41 PM | 52.30% |
| ADBE261030C00242500 | call | 2026-10-30 | $242.50 | $24.25 | $29.35 | $29.35 | $26.80 | 5 | 25 | 2026-10-23 | Oct 22, 2026, 3:24 PM | 60.16% |
| ADBE261030P00242500 | put | 2026-10-30 | $242.50 | $0.39 | $1.71 | $0.70 | $1.05 | 29 | 151 | 2026-10-23 | Oct 22, 2026, 2:42 PM | 54.00% |
| ADBE261030C00245000 | call | 2026-10-30 | $245.00 | $22.00 | $27.20 | $27.10 | $24.60 | 19 | 233 | 2026-10-23 | Oct 22, 2026, 3:24 PM | 59.16% |
| ADBE261030P00245000 | put | 2026-10-30 | $245.00 | $0.62 | $1.03 | $0.90 | $0.83 | 20 | 860 | 2026-10-23 | Oct 23, 2026, 9:48 AM | 49.59% |
| ADBE261030C00247500 | call | 2026-10-30 | $247.50 | $18.90 | $22.95 | $16.87 | $20.92 | 5 | 26 | 2026-10-23 | Oct 22, 2026, 10:32 AM | 63.00% |
| ADBE261030P00247500 | put | 2026-10-30 | $247.50 | $0.77 | $1.45 | $1.26 | $1.11 | 2 | 631 | 2026-10-23 | Oct 23, 2026, 9:45 AM | 50.55% |
| ADBE261030C00250000 | call | 2026-10-30 | $250.00 | $17.55 | $20.05 | $22.35 | $18.80 | 26 | 732 | 2026-10-23 | Oct 22, 2026, 3:53 PM | 54.29% |
| ADBE261030P00250000 | put | 2026-10-30 | $250.00 | $1.16 | $1.50 | $1.33 | $1.33 | 21 | 719 | 2026-10-23 | Oct 23, 2026, 9:51 AM | 46.63% |
| ADBE261030C00252500 | call | 2026-10-30 | $252.50 | $15.25 | $20.95 | $20.10 | $18.10 | 17 | 645 | 2026-10-23 | Oct 22, 2026, 3:56 PM | 54.15% |
| ADBE261030P00252500 | put | 2026-10-30 | $252.50 | $1.55 | $2.36 | $1.96 | $1.96 | 6 | 633 | 2026-10-23 | Oct 23, 2026, 9:46 AM | 50.20% |
| ADBE261030C00255000 | call | 2026-10-30 | $255.00 | $14.30 | $16.90 | $16.04 | $15.60 | 2 | 668 | 2026-10-23 | Oct 23, 2026, 9:42 AM | 59.08% |
| ADBE261030P00255000 | put | 2026-10-30 | $255.00 | $1.77 | $3.25 | $2.23 | $2.51 | 2 | 265 | 2026-10-23 | Oct 23, 2026, 9:41 AM | 52.39% |
| ADBE261030C00257500 | call | 2026-10-30 | $257.50 | $12.45 | $14.90 | $14.15 | $13.68 | 1 | 686 | 2026-10-23 | Oct 23, 2026, 9:42 AM | 56.89% |
| ADBE261030P00257500 | put | 2026-10-30 | $257.50 | $1.96 | $3.50 | $2.76 | $2.73 | 71 | 161 | 2026-10-23 | Oct 22, 2026, 3:40 PM | 48.72% |
| ADBE261030C00260000 | call | 2026-10-30 | $260.00 | $10.65 | $13.05 | $12.69 | $11.85 | 15 | 1,570 | 2026-10-23 | Oct 23, 2026, 9:40 AM | 55.21% |
| ADBE261030P00260000 | put | 2026-10-30 | $260.00 | $3.30 | $3.75 | $3.48 | $3.53 | 19 | 94 | 2026-10-23 | Oct 23, 2026, 9:53 AM | 44.68% |
| ADBE261030C00262500 | call | 2026-10-30 | $262.50 | $8.50 | $11.45 | $9.55 | $9.98 | 4 | 312 | 2026-10-23 | Oct 23, 2026, 9:45 AM | 54.60% |
| ADBE261030C00265000 | call | 2026-10-30 | $265.00 | $7.40 | $9.50 | $8.00 | $8.45 | 2 | 991 | 2026-10-23 | Oct 23, 2026, 9:49 AM | 51.05% |
| ADBE261030P00265000 | put | 2026-10-30 | $265.00 | $4.80 | $6.45 | $5.40 | $5.63 | 14 | 530 | 2026-10-23 | Oct 23, 2026, 9:51 AM | 49.35% |
| ADBE261030C00267500 | call | 2026-10-30 | $267.50 | $6.10 | $8.15 | $6.65 | $7.13 | 51 | 183 | 2026-10-23 | Oct 23, 2026, 9:49 AM | 50.66% |
| ADBE261030C00270000 | call | 2026-10-30 | $270.00 | $5.35 | $6.65 | $6.05 | $6.00 | 5 | 1,406 | 2026-10-23 | Oct 23, 2026, 9:49 AM | 48.54% |
| ADBE261030P00270000 | put | 2026-10-30 | $270.00 | $5.95 | $9.00 | $7.15 | $7.48 | 67 | 51 | 2026-10-23 | Oct 22, 2026, 3:42 PM | 49.40% |
| ADBE261030C00275000 | call | 2026-10-30 | $275.00 | $3.30 | $4.35 | $3.80 | $3.82 | 30 | 364 | 2026-10-23 | Oct 23, 2026, 9:45 AM | 46.20% |
| ADBE261030P00275000 | put | 2026-10-30 | $275.00 | $8.35 | $12.95 | $12.00 | $10.65 | 22 | 16 | 2026-10-23 | Oct 22, 2026, 3:59 PM | 55.42% |
| ADBE261030C00280000 | call | 2026-10-30 | $280.00 | $2.12 | $2.95 | $2.33 | $2.54 | 28 | 439 | 2026-10-23 | Oct 23, 2026, 9:48 AM | 46.59% |
| ADBE261030P00280000 | put | 2026-10-30 | $280.00 | $12.50 | $16.45 | $13.05 | $14.48 | 36 | 34 | 2026-10-23 | Oct 22, 2026, 3:01 PM | Not meaningful |
| ADBE261030C00285000 | call | 2026-10-30 | $285.00 | $1.60 | $1.91 | $1.50 | $1.76 | 191 | 830 | 2026-10-23 | Oct 23, 2026, 9:45 AM | 46.67% |
| ADBE261030C00290000 | call | 2026-10-30 | $290.00 | $0.70 | $1.37 | $0.94 | $1.04 | 4 | 324 | 2026-10-23 | Oct 23, 2026, 9:41 AM | 48.78% |
| ADBE261030P00290000 | put | 2026-10-30 | $290.00 | $19.70 | $25.90 | $20.15 | $22.80 | 15 | 15 | 2026-10-23 | Oct 22, 2026, 3:34 PM | Not meaningful |
| ADBE261030C00295000 | call | 2026-10-30 | $295.00 | $0.30 | $1.34 | $0.32 | $0.82 | 1 | 204 | 2026-10-23 | Oct 23, 2026, 9:43 AM | 55.32% |
| ADBE261030C00300000 | call | 2026-10-30 | $300.00 | $0.17 | $0.47 | $0.38 | $0.32 | 4 | 232 | 2026-10-23 | Oct 23, 2026, 9:46 AM | 48.00% |
| ADBE261030P00300000 | put | 2026-10-30 | $300.00 | $29.35 | $35.35 | $54.45 | $32.35 | 4 | 0 | 2026-10-23 | Oct 15, 2026, 9:30 AM | Not meaningful |
| ADBE261030C00305000 | call | 2026-10-30 | $305.00 | $0.01 | $0.44 | $0.33 | $0.23 | 22 | 109 | 2026-10-23 | Oct 23, 2026, 9:32 AM | 52.69% |
| ADBE261030C00310000 | call | 2026-10-30 | $310.00 | $0.00 | $1.59 | $0.40 | $0.80 | 50 | 61 | 2026-10-23 | Oct 22, 2026, 3:30 PM | 65.41% |
| ADBE261030P00310000 | put | 2026-10-30 | $310.00 | $39.20 | $45.30 | $69.00 | $42.25 | 1 | 0 | 2026-10-23 | Sep 23, 2026, 12:18 PM | Not meaningful |
| ADBE261030C00315000 | call | 2026-10-30 | $315.00 | $0.00 | $0.50 | $0.14 | $0.25 | 4 | 16 | 2026-10-23 | Oct 2, 2026, 10:30 AM | 56.84% |
| ADBE261030C00320000 | call | 2026-10-30 | $320.00 | $0.05 | $0.19 | $0.13 | $0.12 | 12 | 82 | 2026-10-23 | Oct 22, 2026, 12:30 PM | 54.98% |
| ADBE261030C00325000 | call | 2026-10-30 | $325.00 | $0.00 | $3.95 | $4.00 | $1.98 | 1 | 7 | 2026-10-23 | Oct 15, 2026, 10:08 AM | 100.32% |
| ADBE261030C00330000 | call | 2026-10-30 | $330.00 | $0.00 | $3.75 | $0.03 | $1.88 | 1 | 75 | 2026-10-23 | Oct 7, 2026, 10:15 AM | 104.49% |
| ADBE261030C00335000 | call | 2026-10-30 | $335.00 | $0.00 | $1.90 | $0.05 | $0.95 | 1 | 41 | 2026-10-23 | Oct 2, 2026, 9:58 AM | 94.09% |
| ADBE261030C00340000 | call | 2026-10-30 | $340.00 | $0.00 | $1.33 | $0.01 | $0.67 | 20 | 141 | 2026-10-23 | Oct 22, 2026, 12:46 PM | 92.19% |
| ADBE261030C00345000 | call | 2026-10-30 | $345.00 | $0.00 | $2.71 | $0.03 | $1.36 | 35 | 34 | 2026-10-23 | Oct 7, 2026, 3:48 PM | 111.52% |
| ADBE261030C00350000 | call | 2026-10-30 | $350.00 | $0.00 | $2.75 | $0.04 | $1.38 | 6 | 77 | 2026-10-23 | Oct 21, 2026, 10:18 AM | 116.63% |
| ADBE261030C00360000 | call | 2026-10-30 | $360.00 | $0.00 | $0.51 | $0.01 | $0.26 | 10 | 11 | 2026-10-23 | Oct 22, 2026, 3:45 PM | 93.75% |
| ADBE261030C00370000 | call | 2026-10-30 | $370.00 | $0.00 | $3.20 | $0.05 | $1.60 | 2 | 3 | 2026-10-23 | Oct 16, 2026, 11:05 AM | 138.92% |
| ADBE261030C00380000 | call | 2026-10-30 | $380.00 | $0.00 | $2.42 | $0.04 | $1.21 | 3 | 2 | 2026-10-23 | Oct 21, 2026, 10:42 AM | 139.36% |
call$180.00
2026-10-30- Bid
- $85.85
- Ask
- $91.60
- Last / Mark
- $63.96 / $88.73
- Vol / OI
- - / 2
- Last trade (ET)
- Oct 1, 2026, 10:24 AM
- IV
- 158.01%
put$180.00
2026-10-30- Bid
- $0.00
- Ask
- $0.09
- Last / Mark
- $0.01 / $0.05
- Vol / OI
- 6 / 67
- Last trade (ET)
- Oct 22, 2026, 3:52 PM
- IV
- 102.34%
put$185.00
2026-10-30- Bid
- $0.01
- Ask
- $0.19
- Last / Mark
- $0.05 / $0.10
- Vol / OI
- 2 / 55
- Last trade (ET)
- Oct 22, 2026, 9:51 AM
- IV
- 105.08%
call$190.00
2026-10-30- Bid
- $75.90
- Ask
- $81.20
- Last / Mark
- $66.35 / $78.55
- Vol / OI
- 2 / 4
- Last trade (ET)
- Oct 21, 2026, 10:36 AM
- IV
- 134.23%
put$190.00
2026-10-30- Bid
- $0.01
- Ask
- $0.54
- Last / Mark
- $0.03 / $0.28
- Vol / OI
- 10 / 33
- Last trade (ET)
- Oct 22, 2026, 11:59 AM
- IV
- 112.79%
call$195.00
2026-10-30- Bid
- $70.75
- Ask
- $76.05
- Last / Mark
- $50.58 / $73.40
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 2:45 PM
- IV
- 120.56%
put$195.00
2026-10-30- Bid
- $0.00
- Ask
- $0.25
- Last / Mark
- $0.04 / $0.13
- Vol / OI
- 1 / 76
- Last trade (ET)
- Oct 21, 2026, 9:47 AM
- IV
- 94.14%
call$200.00
2026-10-30- Bid
- $65.90
- Ask
- $71.05
- Last / Mark
- $41.50 / $68.48
- Vol / OI
- 2 / 12
- Last trade (ET)
- Oct 14, 2026, 3:50 PM
- IV
- 114.84%
put$200.00
2026-10-30- Bid
- $0.00
- Ask
- $0.13
- Last / Mark
- $0.04 / $0.07
- Vol / OI
- 1 / 339
- Last trade (ET)
- Oct 23, 2026, 9:30 AM
- IV
- 80.47%
call$205.00
2026-10-30- Bid
- $60.10
- Ask
- $66.10
- Last / Mark
- $46.15 / $63.10
- Vol / OI
- - / 10
- Last trade (ET)
- Sep 21, 2026, 3:46 PM
- IV
- 92.77%
put$205.00
2026-10-30- Bid
- $0.00
- Ask
- $0.32
- Last / Mark
- $0.07 / $0.16
- Vol / OI
- 2 / 136
- Last trade (ET)
- Oct 22, 2026, 11:58 AM
- IV
- 83.69%
call$210.00
2026-10-30- Bid
- $55.40
- Ask
- $61.20
- Last / Mark
- $45.30 / $58.30
- Vol / OI
- 18 / 21
- Last trade (ET)
- Oct 20, 2026, 11:54 AM
- IV
- 93.26%
put$210.00
2026-10-30- Bid
- $0.00
- Ask
- $0.90
- Last / Mark
- $0.07 / $0.45
- Vol / OI
- 27 / 315
- Last trade (ET)
- Oct 22, 2026, 12:29 PM
- IV
- 91.02%
call$215.00
2026-10-30- Bid
- $51.00
- Ask
- $56.55
- Last / Mark
- $30.65 / $53.78
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 16, 2026, 10:52 AM
- IV
- 98.05%
put$215.00
2026-10-30- Bid
- $0.05
- Ask
- $1.20
- Last / Mark
- $0.09 / $0.63
- Vol / OI
- 14 / 238
- Last trade (ET)
- Oct 22, 2026, 3:01 PM
- IV
- 88.96%
call$220.00
2026-10-30- Bid
- $45.85
- Ask
- $51.15
- Last / Mark
- $50.24 / $48.50
- Vol / OI
- 1 / 29
- Last trade (ET)
- Oct 22, 2026, 12:41 PM
- IV
- 83.55%
put$220.00
2026-10-30- Bid
- $0.05
- Ask
- $0.45
- Last / Mark
- $0.13 / $0.25
- Vol / OI
- 3 / 1,720
- Last trade (ET)
- Oct 23, 2026, 9:48 AM
- IV
- 68.65%
call$222.50
2026-10-30- Bid
- $43.55
- Ask
- $48.70
- Last / Mark
- $47.84 / $46.13
- Vol / OI
- 77 / 9
- Last trade (ET)
- Oct 22, 2026, 3:06 PM
- IV
- 82.50%
put$222.50
2026-10-30- Bid
- $0.02
- Ask
- $0.90
- Last / Mark
- $0.11 / $0.46
- Vol / OI
- 5 / 95
- Last trade (ET)
- Oct 22, 2026, 3:54 PM
- IV
- 72.85%
call$225.00
2026-10-30- Bid
- $41.05
- Ask
- $46.45
- Last / Mark
- $45.84 / $43.75
- Vol / OI
- 3 / 119
- Last trade (ET)
- Oct 22, 2026, 2:51 PM
- IV
- 81.05%
put$225.00
2026-10-30- Bid
- $0.10
- Ask
- $0.61
- Last / Mark
- $0.14 / $0.36
- Vol / OI
- 45 / 709
- Last trade (ET)
- Oct 22, 2026, 3:35 PM
- IV
- 65.92%
call$227.50
2026-10-30- Bid
- $38.65
- Ask
- $43.80
- Last / Mark
- $25.44 / $41.22
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 15, 2026, 1:19 PM
- IV
- 76.51%
put$227.50
2026-10-30- Bid
- $0.15
- Ask
- $0.40
- Last / Mark
- $0.16 / $0.28
- Vol / OI
- 62 / 233
- Last trade (ET)
- Oct 22, 2026, 1:26 PM
- IV
- 59.57%
call$230.00
2026-10-30- Bid
- $35.60
- Ask
- $41.65
- Last / Mark
- $40.48 / $38.63
- Vol / OI
- 14 / 83
- Last trade (ET)
- Oct 22, 2026, 2:18 PM
- IV
- 70.58%
put$230.00
2026-10-30- Bid
- $0.05
- Ask
- $0.46
- Last / Mark
- $0.21 / $0.26
- Vol / OI
- 2 / 606
- Last trade (ET)
- Oct 23, 2026, 9:37 AM
- IV
- 55.47%
call$232.50
2026-10-30- Bid
- $33.80
- Ask
- $38.90
- Last / Mark
- $37.85 / $36.35
- Vol / OI
- 1 / 12
- Last trade (ET)
- Oct 22, 2026, 2:57 PM
- IV
- 70.65%
put$232.50
2026-10-30- Bid
- $0.21
- Ask
- $0.41
- Last / Mark
- $0.20 / $0.31
- Vol / OI
- 2 / 116
- Last trade (ET)
- Oct 23, 2026, 9:52 AM
- IV
- 54.05%
call$235.00
2026-10-30- Bid
- $30.75
- Ask
- $36.50
- Last / Mark
- $34.50 / $33.63
- Vol / OI
- 18 / 74
- Last trade (ET)
- Oct 22, 2026, 11:48 AM
- IV
- 62.70%
put$235.00
2026-10-30- Bid
- $0.20
- Ask
- $0.40
- Last / Mark
- $0.49 / $0.30
- Vol / OI
- 1 / 416
- Last trade (ET)
- Oct 22, 2026, 3:59 PM
- IV
- 50.34%
call$237.50
2026-10-30- Bid
- $28.90
- Ask
- $33.70
- Last / Mark
- $14.00 / $31.30
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 16, 2026, 10:54 AM
- IV
- 61.65%
put$237.50
2026-10-30- Bid
- $0.26
- Ask
- $0.78
- Last / Mark
- $0.42 / $0.52
- Vol / OI
- 96 / 346
- Last trade (ET)
- Oct 22, 2026, 1:26 PM
- IV
- 52.54%
call$240.00
2026-10-30- Bid
- $26.00
- Ask
- $31.65
- Last / Mark
- $30.78 / $28.83
- Vol / OI
- 1 / 196
- Last trade (ET)
- Oct 23, 2026, 9:34 AM
- IV
- 57.96%
put$240.00
2026-10-30- Bid
- $0.40
- Ask
- $0.99
- Last / Mark
- $0.50 / $0.70
- Vol / OI
- 404 / 725
- Last trade (ET)
- Oct 22, 2026, 3:41 PM
- IV
- 52.30%
call$242.50
2026-10-30- Bid
- $24.25
- Ask
- $29.35
- Last / Mark
- $29.35 / $26.80
- Vol / OI
- 5 / 25
- Last trade (ET)
- Oct 22, 2026, 3:24 PM
- IV
- 60.16%
put$242.50
2026-10-30- Bid
- $0.39
- Ask
- $1.71
- Last / Mark
- $0.70 / $1.05
- Vol / OI
- 29 / 151
- Last trade (ET)
- Oct 22, 2026, 2:42 PM
- IV
- 54.00%
call$245.00
2026-10-30- Bid
- $22.00
- Ask
- $27.20
- Last / Mark
- $27.10 / $24.60
- Vol / OI
- 19 / 233
- Last trade (ET)
- Oct 22, 2026, 3:24 PM
- IV
- 59.16%
put$245.00
2026-10-30- Bid
- $0.62
- Ask
- $1.03
- Last / Mark
- $0.90 / $0.83
- Vol / OI
- 20 / 860
- Last trade (ET)
- Oct 23, 2026, 9:48 AM
- IV
- 49.59%
call$247.50
2026-10-30- Bid
- $18.90
- Ask
- $22.95
- Last / Mark
- $16.87 / $20.92
- Vol / OI
- 5 / 26
- Last trade (ET)
- Oct 22, 2026, 10:32 AM
- IV
- 63.00%
put$247.50
2026-10-30- Bid
- $0.77
- Ask
- $1.45
- Last / Mark
- $1.26 / $1.11
- Vol / OI
- 2 / 631
- Last trade (ET)
- Oct 23, 2026, 9:45 AM
- IV
- 50.55%
call$250.00
2026-10-30- Bid
- $17.55
- Ask
- $20.05
- Last / Mark
- $22.35 / $18.80
- Vol / OI
- 26 / 732
- Last trade (ET)
- Oct 22, 2026, 3:53 PM
- IV
- 54.29%
put$250.00
2026-10-30- Bid
- $1.16
- Ask
- $1.50
- Last / Mark
- $1.33 / $1.33
- Vol / OI
- 21 / 719
- Last trade (ET)
- Oct 23, 2026, 9:51 AM
- IV
- 46.63%
call$252.50
2026-10-30- Bid
- $15.25
- Ask
- $20.95
- Last / Mark
- $20.10 / $18.10
- Vol / OI
- 17 / 645
- Last trade (ET)
- Oct 22, 2026, 3:56 PM
- IV
- 54.15%
put$252.50
2026-10-30- Bid
- $1.55
- Ask
- $2.36
- Last / Mark
- $1.96 / $1.96
- Vol / OI
- 6 / 633
- Last trade (ET)
- Oct 23, 2026, 9:46 AM
- IV
- 50.20%
call$255.00
2026-10-30- Bid
- $14.30
- Ask
- $16.90
- Last / Mark
- $16.04 / $15.60
- Vol / OI
- 2 / 668
- Last trade (ET)
- Oct 23, 2026, 9:42 AM
- IV
- 59.08%
put$255.00
2026-10-30- Bid
- $1.77
- Ask
- $3.25
- Last / Mark
- $2.23 / $2.51
- Vol / OI
- 2 / 265
- Last trade (ET)
- Oct 23, 2026, 9:41 AM
- IV
- 52.39%
call$257.50
2026-10-30- Bid
- $12.45
- Ask
- $14.90
- Last / Mark
- $14.15 / $13.68
- Vol / OI
- 1 / 686
- Last trade (ET)
- Oct 23, 2026, 9:42 AM
- IV
- 56.89%
put$257.50
2026-10-30- Bid
- $1.96
- Ask
- $3.50
- Last / Mark
- $2.76 / $2.73
- Vol / OI
- 71 / 161
- Last trade (ET)
- Oct 22, 2026, 3:40 PM
- IV
- 48.72%
call$260.00
2026-10-30- Bid
- $10.65
- Ask
- $13.05
- Last / Mark
- $12.69 / $11.85
- Vol / OI
- 15 / 1,570
- Last trade (ET)
- Oct 23, 2026, 9:40 AM
- IV
- 55.21%
put$260.00
2026-10-30- Bid
- $3.30
- Ask
- $3.75
- Last / Mark
- $3.48 / $3.53
- Vol / OI
- 19 / 94
- Last trade (ET)
- Oct 23, 2026, 9:53 AM
- IV
- 44.68%
call$262.50
2026-10-30- Bid
- $8.50
- Ask
- $11.45
- Last / Mark
- $9.55 / $9.98
- Vol / OI
- 4 / 312
- Last trade (ET)
- Oct 23, 2026, 9:45 AM
- IV
- 54.60%
call$265.00
2026-10-30- Bid
- $7.40
- Ask
- $9.50
- Last / Mark
- $8.00 / $8.45
- Vol / OI
- 2 / 991
- Last trade (ET)
- Oct 23, 2026, 9:49 AM
- IV
- 51.05%
put$265.00
2026-10-30- Bid
- $4.80
- Ask
- $6.45
- Last / Mark
- $5.40 / $5.63
- Vol / OI
- 14 / 530
- Last trade (ET)
- Oct 23, 2026, 9:51 AM
- IV
- 49.35%
call$267.50
2026-10-30- Bid
- $6.10
- Ask
- $8.15
- Last / Mark
- $6.65 / $7.13
- Vol / OI
- 51 / 183
- Last trade (ET)
- Oct 23, 2026, 9:49 AM
- IV
- 50.66%
call$270.00
2026-10-30- Bid
- $5.35
- Ask
- $6.65
- Last / Mark
- $6.05 / $6.00
- Vol / OI
- 5 / 1,406
- Last trade (ET)
- Oct 23, 2026, 9:49 AM
- IV
- 48.54%
put$270.00
2026-10-30- Bid
- $5.95
- Ask
- $9.00
- Last / Mark
- $7.15 / $7.48
- Vol / OI
- 67 / 51
- Last trade (ET)
- Oct 22, 2026, 3:42 PM
- IV
- 49.40%
call$275.00
2026-10-30- Bid
- $3.30
- Ask
- $4.35
- Last / Mark
- $3.80 / $3.82
- Vol / OI
- 30 / 364
- Last trade (ET)
- Oct 23, 2026, 9:45 AM
- IV
- 46.20%
put$275.00
2026-10-30- Bid
- $8.35
- Ask
- $12.95
- Last / Mark
- $12.00 / $10.65
- Vol / OI
- 22 / 16
- Last trade (ET)
- Oct 22, 2026, 3:59 PM
- IV
- 55.42%
call$280.00
2026-10-30- Bid
- $2.12
- Ask
- $2.95
- Last / Mark
- $2.33 / $2.54
- Vol / OI
- 28 / 439
- Last trade (ET)
- Oct 23, 2026, 9:48 AM
- IV
- 46.59%
put$280.00
2026-10-30- Bid
- $12.50
- Ask
- $16.45
- Last / Mark
- $13.05 / $14.48
- Vol / OI
- 36 / 34
- Last trade (ET)
- Oct 22, 2026, 3:01 PM
- IV
- Not meaningful
call$285.00
2026-10-30- Bid
- $1.60
- Ask
- $1.91
- Last / Mark
- $1.50 / $1.76
- Vol / OI
- 191 / 830
- Last trade (ET)
- Oct 23, 2026, 9:45 AM
- IV
- 46.67%
call$290.00
2026-10-30- Bid
- $0.70
- Ask
- $1.37
- Last / Mark
- $0.94 / $1.04
- Vol / OI
- 4 / 324
- Last trade (ET)
- Oct 23, 2026, 9:41 AM
- IV
- 48.78%
put$290.00
2026-10-30- Bid
- $19.70
- Ask
- $25.90
- Last / Mark
- $20.15 / $22.80
- Vol / OI
- 15 / 15
- Last trade (ET)
- Oct 22, 2026, 3:34 PM
- IV
- Not meaningful
call$295.00
2026-10-30- Bid
- $0.30
- Ask
- $1.34
- Last / Mark
- $0.32 / $0.82
- Vol / OI
- 1 / 204
- Last trade (ET)
- Oct 23, 2026, 9:43 AM
- IV
- 55.32%
call$300.00
2026-10-30- Bid
- $0.17
- Ask
- $0.47
- Last / Mark
- $0.38 / $0.32
- Vol / OI
- 4 / 232
- Last trade (ET)
- Oct 23, 2026, 9:46 AM
- IV
- 48.00%
put$300.00
2026-10-30- Bid
- $29.35
- Ask
- $35.35
- Last / Mark
- $54.45 / $32.35
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 15, 2026, 9:30 AM
- IV
- Not meaningful
call$305.00
2026-10-30- Bid
- $0.01
- Ask
- $0.44
- Last / Mark
- $0.33 / $0.23
- Vol / OI
- 22 / 109
- Last trade (ET)
- Oct 23, 2026, 9:32 AM
- IV
- 52.69%
call$310.00
2026-10-30- Bid
- $0.00
- Ask
- $1.59
- Last / Mark
- $0.40 / $0.80
- Vol / OI
- 50 / 61
- Last trade (ET)
- Oct 22, 2026, 3:30 PM
- IV
- 65.41%
put$310.00
2026-10-30- Bid
- $39.20
- Ask
- $45.30
- Last / Mark
- $69.00 / $42.25
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 23, 2026, 12:18 PM
- IV
- Not meaningful
call$315.00
2026-10-30- Bid
- $0.00
- Ask
- $0.50
- Last / Mark
- $0.14 / $0.25
- Vol / OI
- 4 / 16
- Last trade (ET)
- Oct 2, 2026, 10:30 AM
- IV
- 56.84%
call$320.00
2026-10-30- Bid
- $0.05
- Ask
- $0.19
- Last / Mark
- $0.13 / $0.12
- Vol / OI
- 12 / 82
- Last trade (ET)
- Oct 22, 2026, 12:30 PM
- IV
- 54.98%
call$325.00
2026-10-30- Bid
- $0.00
- Ask
- $3.95
- Last / Mark
- $4.00 / $1.98
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 15, 2026, 10:08 AM
- IV
- 100.32%
call$330.00
2026-10-30- Bid
- $0.00
- Ask
- $3.75
- Last / Mark
- $0.03 / $1.88
- Vol / OI
- 1 / 75
- Last trade (ET)
- Oct 7, 2026, 10:15 AM
- IV
- 104.49%
call$335.00
2026-10-30- Bid
- $0.00
- Ask
- $1.90
- Last / Mark
- $0.05 / $0.95
- Vol / OI
- 1 / 41
- Last trade (ET)
- Oct 2, 2026, 9:58 AM
- IV
- 94.09%
call$340.00
2026-10-30- Bid
- $0.00
- Ask
- $1.33
- Last / Mark
- $0.01 / $0.67
- Vol / OI
- 20 / 141
- Last trade (ET)
- Oct 22, 2026, 12:46 PM
- IV
- 92.19%
call$345.00
2026-10-30- Bid
- $0.00
- Ask
- $2.71
- Last / Mark
- $0.03 / $1.36
- Vol / OI
- 35 / 34
- Last trade (ET)
- Oct 7, 2026, 3:48 PM
- IV
- 111.52%
call$350.00
2026-10-30- Bid
- $0.00
- Ask
- $2.75
- Last / Mark
- $0.04 / $1.38
- Vol / OI
- 6 / 77
- Last trade (ET)
- Oct 21, 2026, 10:18 AM
- IV
- 116.63%
call$360.00
2026-10-30- Bid
- $0.00
- Ask
- $0.51
- Last / Mark
- $0.01 / $0.26
- Vol / OI
- 10 / 11
- Last trade (ET)
- Oct 22, 2026, 3:45 PM
- IV
- 93.75%
call$370.00
2026-10-30- Bid
- $0.00
- Ask
- $3.20
- Last / Mark
- $0.05 / $1.60
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 16, 2026, 11:05 AM
- IV
- 138.92%
call$380.00
2026-10-30- Bid
- $0.00
- Ask
- $2.42
- Last / Mark
- $0.04 / $1.21
- Vol / OI
- 3 / 2
- Last trade (ET)
- Oct 21, 2026, 10:42 AM
- IV
- 139.36%
Sample of 80 contracts nearest the quote, out of 85 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the ADBE options page show?
When a usable chain is available, TECHi shows the Adobe Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the ADBE options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Regular session
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close