ADBE Options Chain
Underlying $248.36Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
53 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $160.00 | 91.33 | 84.60 | 92.80 | 43 | 5 | 239.3% |
| $175.00 | 77.95 | 69.60 | 77.80 | 12 | 2 | 196.1% |
| $180.00 | 72.95 | 64.60 | 72.80 | 12 | 2 | 182.2% |
| $190.00 | 66.35 | 54.60 | 62.80 | 2 | 4 | 155.7% |
| $195.00 | 50.58 | 49.60 | 57.80 | 1 | 1 | 142.7% |
| $200.00 | 41.50 | 44.35 | 53.00 | 2 | 12 | 128.2% |
| $205.00 | 60.14 | 39.35 | 46.05 | 1 | 11 | 192.3% |
| $210.00 | 39.25 | 34.40 | 43.00 | 18 | 21 | 105.0% |
| $215.00 | 30.65 | 31.20 | 37.85 | 1 | 2 | 122.4% |
| $220.00 | 35.42 | 26.30 | 32.05 | 7 | 29 | 97.8% |
| $222.50 | 47.84 | 24.15 | 30.35 | 77 | 9 | 105.4% |
| $225.00 | 30.52 | 21.00 | 27.35 | 7 | 113 | 83.7% |
| $227.50 | 25.44 | 17.50 | 25.15 | - | 1 | 66.5% |
| $230.00 | 19.26 | 16.00 | 21.15 | 2 | 103 | 50.7% |
| $232.50 | 37.85 | 12.80 | 20.55 | 1 | 12 | 62.4% |
| $235.00 | 17.67 | 11.90 | 17.05 | 1 | 73 | 61.0% |
| $237.50 | 12.88 | 8.55 | 16.40 | 2 | 7 | 61.4% |
| $240.00 | 13.00 | 9.85 | 12.20 | 4 | 153 | 67.2% |
| $242.50 | 8.93 | 7.45 | 10.25 | 13 | 23 | 61.1% |
| $245.00 | 7.25 | 6.65 | 8.10 | 115 | 233 | 62.0% |
| $247.50 | 5.83 | 5.45 | 6.45 | 134 | 28 | 61.5% |
| $250.00 | 4.70 | 4.35 | 5.00 | 144 | 746 | 60.5% |
| $252.50 | 3.76 | 3.40 | 4.15 | 144 | 655 | 61.9% |
| $255.00 | 2.95 | 2.68 | 3.10 | 154 | 674 | 61.5% |
| $257.50 | 2.08 | 2.07 | 2.35 | 97 | 694 | 61.7% |
| $260.00 | 1.60 | 1.53 | 1.76 | 955 | 1,594 | 61.6% |
| $262.50 | 1.10 | 1.10 | 1.34 | 105 | 310 | 61.8% |
| $265.00 | 0.84 | 0.74 | 0.96 | 172 | 1,077 | 61.2% |
| $267.50 | 0.55 | 0.46 | 0.68 | 200 | 375 | 60.4% |
| $270.00 | 0.43 | 0.38 | 0.52 | 893 | 2,008 | 62.3% |
| $272.50 | 0.30 | 0.15 | 0.40 | 23 | 202 | 60.8% |
| $275.00 | 0.19 | 0.05 | 0.79 | 111 | 538 | 71.5% |
| $277.50 | 0.17 | 0.10 | 0.35 | 47 | 165 | 67.7% |
| $280.00 | 0.10 | 0.08 | 0.33 | 132 | 726 | 70.9% |
| $282.50 | 0.10 | - | 0.18 | 9 | 483 | 66.2% |
| $285.00 | 0.14 | 0.03 | 0.26 | 34 | 831 | 75.0% |
| $287.50 | 0.04 | 0.01 | 0.07 | 16 | 397 | 66.4% |
| $290.00 | 0.01 | 0.01 | 0.10 | 18 | 427 | 72.7% |
| $295.00 | 0.09 | 0.01 | 0.09 | 17 | 239 | 78.5% |
| $300.00 | 0.01 | - | 0.08 | 90 | 281 | 82.8% |
| $305.00 | 0.03 | - | 0.32 | 13 | 125 | 106.6% |
| $310.00 | 0.01 | - | 0.01 | 3 | 62 | 78.1% |
| $315.00 | 0.01 | - | 0.01 | 2 | 17 | 84.4% |
| $320.00 | 0.03 | - | 0.19 | 12 | 97 | 118.8% |
| $325.00 | 0.08 | - | 4.30 | 1 | 27 | 215.9% |
| $330.00 | 0.03 | - | 0.10 | 1 | 78 | 121.9% |
| $335.00 | 0.05 | - | 4.30 | 1 | 41 | 233.1% |
| $340.00 | 0.07 | - | 4.30 | 1 | 210 | 241.5% |
| $345.00 | 0.01 | - | 4.30 | 1 | 34 | 249.6% |
| $350.00 | 0.02 | - | 4.30 | 17 | 92 | 257.5% |
| $360.00 | 0.03 | - | 4.30 | 1 | 12 | 272.8% |
| $370.00 | 0.05 | - | 4.30 | 2 | 3 | 287.5% |
| $380.00 | 0.01 | - | 1.33 | 5 | 11 | 241.7% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the ADBE analysis.