ADBE options chain $289.81
← Back to ADBE stock page
In-the-money contracts are shaded relative to the current underlying price ($289.81).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADBE260904C00130000 |
$130.00 |
$150.22 |
-7.95 (-5.0%) |
$157.41 |
$164.53 |
22 |
| ADBE260904C00135000 |
$135.00 |
$145.68 |
-7.51 (-4.9%) |
$156.60 |
$158.77 |
26 |
| ADBE260904C00140000 |
$140.00 |
$139.66 |
-8.68 (-5.9%) |
$145.97 |
$156.00 |
14 |
| ADBE260904C00145000 |
$145.00 |
$137.00 |
-7.60 (-5.3%) |
$145.90 |
$149.92 |
10 |
| ADBE260904C00150000 |
$150.00 |
$138.13 |
+66.53 (+92.9%) |
$137.62 |
$145.39 |
8 |
| ADBE260904C00155000 |
$155.00 |
$128.15 |
-7.69 (-5.7%) |
$130.94 |
$138.41 |
2 |
| ADBE260904C00160000 |
$160.00 |
$123.18 |
-7.66 (-5.9%) |
$128.32 |
$132.46 |
4 |
| ADBE260904C00165000 |
$165.00 |
$118.18 |
-8.07 (-6.4%) |
$123.32 |
$128.00 |
2 |
| ADBE260904C00170000 |
$170.00 |
— |
— |
$117.15 |
$120.94 |
— |
| ADBE260904C00175000 |
$175.00 |
$51.98 |
— |
$113.61 |
$121.35 |
10 |
| ADBE260904C00180000 |
$180.00 |
$47.36 |
— |
$108.25 |
$112.79 |
12 |
| ADBE260904C00185000 |
$185.00 |
— |
— |
$102.24 |
$107.30 |
— |
| ADBE260904C00190000 |
$190.00 |
— |
— |
$96.63 |
$103.90 |
— |
| ADBE260904C00195000 |
$195.00 |
— |
— |
$91.63 |
$97.85 |
— |
| ADBE260904C00200000 |
$200.00 |
$69.49 |
+6.49 (+10.3%) |
$88.11 |
$94.08 |
1 |
| ADBE260904C00205000 |
$205.00 |
$83.75 |
— |
$83.60 |
$89.40 |
10 |
| ADBE260904C00210000 |
$210.00 |
$71.03 |
-9.88 (-12.2%) |
$78.94 |
$83.35 |
2 |
| ADBE260904C00215000 |
$215.00 |
$61.04 |
+1.96 (+3.3%) |
$72.30 |
$79.74 |
5 |
| ADBE260904C00220000 |
$220.00 |
$60.00 |
-7.28 (-10.8%) |
$67.68 |
$72.23 |
3 |
| ADBE260904C00225000 |
$225.00 |
$67.90 |
+1.73 (+2.6%) |
$64.97 |
$67.33 |
4 |
| ADBE260904C00227500 |
$227.50 |
— |
— |
$60.83 |
$67.85 |
— |
| ADBE260904C00230000 |
$230.00 |
$60.73 |
-1.47 (-2.4%) |
$56.95 |
$62.86 |
2 |
| ADBE260904C00232500 |
$232.50 |
— |
— |
$54.78 |
$61.35 |
— |
| ADBE260904C00235000 |
$235.00 |
$46.83 |
-10.44 (-18.2%) |
$53.24 |
$59.29 |
4 |
| ADBE260904C00237500 |
$237.50 |
$51.90 |
-3.07 (-5.6%) |
$50.25 |
$55.29 |
1 |
| ADBE260904C00240000 |
$240.00 |
$41.05 |
-7.45 (-15.4%) |
$48.35 |
$53.89 |
20 |
| ADBE260904C00242500 |
$242.50 |
$47.72 |
-2.43 (-4.8%) |
$46.01 |
$52.17 |
1 |
| ADBE260904C00245000 |
$245.00 |
$46.49 |
+8.32 (+21.8%) |
$42.70 |
$49.37 |
1 |
| ADBE260904C00247500 |
$247.50 |
$34.02 |
-11.95 (-26.0%) |
$41.14 |
$44.79 |
1 |
| ADBE260904C00250000 |
$250.00 |
$38.85 |
-2.08 (-5.1%) |
$38.79 |
$44.03 |
3 |
| ADBE260904C00252500 |
$252.50 |
$39.08 |
+1.68 (+4.5%) |
$36.24 |
$41.26 |
2 |
| ADBE260904C00255000 |
$255.00 |
$34.42 |
-3.03 (-8.1%) |
$34.82 |
$39.62 |
1 |
| ADBE260904C00257500 |
$257.50 |
$36.35 |
+1.62 (+4.7%) |
$30.71 |
$36.10 |
2 |
| ADBE260904C00260000 |
$260.00 |
$21.30 |
-6.82 (-24.3%) |
$27.99 |
$34.23 |
20 |
| ADBE260904C00262500 |
$262.50 |
$18.56 |
-9.99 (-35.0%) |
$26.47 |
$31.79 |
4 |
| ADBE260904C00265000 |
$265.00 |
$17.43 |
-3.94 (-18.4%) |
$23.46 |
$28.81 |
7 |
| ADBE260904C00267500 |
$267.50 |
$24.90 |
+3.27 (+15.1%) |
$20.94 |
$26.63 |
10 |
| ADBE260904C00270000 |
$270.00 |
$11.00 |
-5.50 (-33.3%) |
$19.26 |
$24.37 |
14 |
| ADBE260904C00272500 |
$272.50 |
$11.12 |
-8.35 (-42.9%) |
$15.47 |
$21.40 |
1 |
| ADBE260904C00275000 |
$275.00 |
$16.68 |
+10.18 (+156.6%) |
$14.00 |
$18.53 |
12 |
| ADBE260904C00277500 |
$277.50 |
$14.02 |
+8.99 (+178.7%) |
$12.03 |
$16.72 |
17 |
| ADBE260904C00280000 |
$280.00 |
$11.50 |
+7.44 (+183.3%) |
$9.64 |
$12.60 |
24 |
| ADBE260904C00282500 |
$282.50 |
$9.62 |
+6.97 (+263.0%) |
$7.85 |
$10.47 |
24 |
| ADBE260904C00285000 |
$285.00 |
$7.02 |
+5.12 (+269.5%) |
$5.93 |
$7.85 |
71 |
| ADBE260904C00287500 |
$287.50 |
$4.88 |
+3.30 (+208.9%) |
$4.64 |
$6.69 |
37 |
| ADBE260904C00290000 |
$290.00 |
$4.58 |
+3.73 (+438.8%) |
$3.32 |
$4.54 |
57 |
| ADBE260904C00292500 |
$292.50 |
$3.01 |
+2.28 (+312.3%) |
$2.31 |
$3.00 |
50 |
| ADBE260904C00295000 |
$295.00 |
$2.11 |
+1.77 (+520.6%) |
$1.49 |
$1.89 |
126 |
| ADBE260904C00297500 |
$297.50 |
$1.52 |
+1.28 (+533.3%) |
$0.94 |
$1.69 |
37 |
| ADBE260904C00300000 |
$300.00 |
$0.78 |
+0.63 (+420.0%) |
$0.63 |
$0.78 |
814 |
| ADBE260904C00302500 |
$302.50 |
$0.82 |
+0.70 (+583.3%) |
$0.27 |
$0.77 |
16 |
| ADBE260904C00305000 |
$305.00 |
$0.35 |
+0.26 (+288.9%) |
$0.26 |
$0.43 |
32 |
| ADBE260904C00307500 |
$307.50 |
$0.36 |
+0.29 (+414.3%) |
$0.12 |
$0.43 |
4 |
| ADBE260904C00310000 |
$310.00 |
$0.20 |
+0.15 (+300.0%) |
$0.08 |
$0.24 |
122 |
| ADBE260904C00312500 |
$312.50 |
$0.07 |
+0.05 (+250.0%) |
$0.03 |
$0.42 |
2 |
| ADBE260904C00315000 |
$315.00 |
$0.03 |
-0.09 (-75.0%) |
$0.03 |
$0.17 |
22 |
| ADBE260904C00317500 |
$317.50 |
$0.11 |
-0.01 (-8.3%) |
$0.00 |
$0.18 |
4 |
| ADBE260904C00320000 |
$320.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
10 |
| ADBE260904C00322500 |
$322.50 |
$0.10 |
+0.09 (+900.0%) |
$0.00 |
$0.08 |
8 |
| ADBE260904C00325000 |
$325.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.89 |
31 |
| ADBE260904C00327500 |
$327.50 |
$0.06 |
+0.05 (+500.0%) |
$0.00 |
$2.36 |
83 |
| ADBE260904C00330000 |
$330.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.16 |
11 |
| ADBE260904C00332500 |
$332.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$1.83 |
7 |
| ADBE260904C00335000 |
$335.00 |
$0.04 |
-0.03 (-42.9%) |
$0.00 |
$2.29 |
48 |
| ADBE260904C00340000 |
$340.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.49 |
18 |
| ADBE260904C00345000 |
$345.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.04 |
82 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ADBE260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$4.32 |
— |
| ADBE260904P00135000 |
$135.00 |
— |
— |
$0.00 |
$4.34 |
— |
| ADBE260904P00140000 |
$140.00 |
$0.38 |
+0.02 (+5.6%) |
$0.00 |
$0.01 |
15 |
| ADBE260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$4.28 |
— |
| ADBE260904P00150000 |
$150.00 |
$0.18 |
-0.56 (-75.7%) |
$0.00 |
$0.01 |
8 |
| ADBE260904P00155000 |
$155.00 |
$0.09 |
— |
$0.00 |
$0.03 |
2 |
| ADBE260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| ADBE260904P00165000 |
$165.00 |
$0.06 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| ADBE260904P00170000 |
$170.00 |
$0.10 |
-0.11 (-52.4%) |
$0.00 |
$0.01 |
3 |
| ADBE260904P00175000 |
$175.00 |
$0.13 |
-0.37 (-74.0%) |
$0.00 |
$4.36 |
11 |
| ADBE260904P00180000 |
$180.00 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.01 |
4 |
| ADBE260904P00185000 |
$185.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$4.27 |
2 |
| ADBE260904P00190000 |
$190.00 |
$0.02 |
-0.55 (-96.5%) |
$0.00 |
$4.17 |
2 |
| ADBE260904P00195000 |
$195.00 |
$0.17 |
-0.35 (-67.3%) |
$0.00 |
$4.28 |
2 |
| ADBE260904P00200000 |
$200.00 |
$0.16 |
+0.15 (+1500.0%) |
$0.00 |
$1.72 |
5 |
| ADBE260904P00205000 |
$205.00 |
$0.33 |
+0.09 (+37.5%) |
$0.00 |
$4.23 |
4 |
| ADBE260904P00210000 |
$210.00 |
$0.11 |
+0.10 (+1000.0%) |
$0.00 |
$4.21 |
34 |
| ADBE260904P00215000 |
$215.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$4.30 |
21 |
| ADBE260904P00220000 |
$220.00 |
$0.58 |
+0.56 (+2800.0%) |
$0.00 |
$4.22 |
3 |
| ADBE260904P00225000 |
$225.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.07 |
3 |
| ADBE260904P00227500 |
$227.50 |
— |
— |
$0.00 |
$0.58 |
— |
| ADBE260904P00230000 |
$230.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$4.14 |
11 |
| ADBE260904P00232500 |
$232.50 |
— |
— |
$0.00 |
$4.18 |
— |
| ADBE260904P00235000 |
$235.00 |
$0.48 |
+0.36 (+300.0%) |
$0.00 |
$0.43 |
1 |
| ADBE260904P00237500 |
$237.50 |
$0.13 |
+0.08 (+160.0%) |
$0.00 |
$4.37 |
1 |
| ADBE260904P00240000 |
$240.00 |
$0.56 |
+0.43 (+330.8%) |
$0.00 |
$0.61 |
3 |
| ADBE260904P00242500 |
$242.50 |
$0.05 |
-0.04 (-44.4%) |
$0.00 |
$4.08 |
8 |
| ADBE260904P00245000 |
$245.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.04 |
4 |
| ADBE260904P00247500 |
$247.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
2 |
| ADBE260904P00250000 |
$250.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.05 |
10 |
| ADBE260904P00252500 |
$252.50 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.06 |
5 |
| ADBE260904P00255000 |
$255.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$3.57 |
7 |
| ADBE260904P00257500 |
$257.50 |
$0.15 |
+0.05 (+50.0%) |
$0.00 |
$0.11 |
2 |
| ADBE260904P00260000 |
$260.00 |
$0.05 |
-0.05 (-50.0%) |
$0.03 |
$0.04 |
6 |
| ADBE260904P00262500 |
$262.50 |
$0.15 |
-0.01 (-6.3%) |
$0.00 |
$0.08 |
7 |
| ADBE260904P00265000 |
$265.00 |
$0.56 |
+0.26 (+86.7%) |
$0.03 |
$0.66 |
4 |
| ADBE260904P00267500 |
$267.50 |
$0.16 |
-0.27 (-62.8%) |
$0.00 |
$0.07 |
4 |
| ADBE260904P00270000 |
$270.00 |
$0.10 |
-0.60 (-85.7%) |
$0.05 |
$0.11 |
22 |
| ADBE260904P00272500 |
$272.50 |
$0.14 |
-0.98 (-87.5%) |
$0.04 |
$0.34 |
9 |
| ADBE260904P00275000 |
$275.00 |
$0.23 |
-1.64 (-87.7%) |
$0.16 |
$0.23 |
149 |
| ADBE260904P00277500 |
$277.50 |
$0.31 |
-2.43 (-88.7%) |
$0.28 |
$0.52 |
22 |
| ADBE260904P00280000 |
$280.00 |
$0.50 |
-3.39 (-87.1%) |
$0.46 |
$0.73 |
28 |
| ADBE260904P00282500 |
$282.50 |
$1.04 |
-4.18 (-80.1%) |
$0.62 |
$1.07 |
5 |
| ADBE260904P00285000 |
$285.00 |
$1.50 |
-4.75 (-76.0%) |
$1.30 |
$1.81 |
45 |
| ADBE260904P00287500 |
$287.50 |
$2.06 |
-5.14 (-71.4%) |
$2.19 |
$2.82 |
18 |
| ADBE260904P00290000 |
$290.00 |
$3.38 |
-6.75 (-66.6%) |
$3.43 |
$3.93 |
19 |
| ADBE260904P00292500 |
$292.50 |
$3.90 |
-9.30 (-70.5%) |
$3.80 |
$5.41 |
10 |
| ADBE260904P00295000 |
$295.00 |
$12.75 |
+3.63 (+39.8%) |
$4.66 |
$8.24 |
7 |
| ADBE260904P00297500 |
$297.50 |
$10.33 |
+0.93 (+9.9%) |
$6.41 |
$9.23 |
4 |
| ADBE260904P00300000 |
$300.00 |
$10.00 |
-8.80 (-46.8%) |
$8.62 |
$11.49 |
3 |
| ADBE260904P00302500 |
$302.50 |
$16.48 |
— |
$9.53 |
$14.71 |
12 |
| ADBE260904P00305000 |
$305.00 |
$15.64 |
-7.98 (-33.8%) |
$11.77 |
$16.55 |
3 |
| ADBE260904P00307500 |
$307.50 |
— |
— |
$14.36 |
$19.77 |
— |
| ADBE260904P00310000 |
$310.00 |
$22.00 |
+4.00 (+22.2%) |
$17.31 |
$21.32 |
3 |
| ADBE260904P00312500 |
$312.50 |
$26.58 |
— |
$18.25 |
$24.33 |
1 |
| ADBE260904P00315000 |
$315.00 |
$28.25 |
— |
$21.86 |
$26.47 |
1 |
| ADBE260904P00317500 |
$317.50 |
— |
— |
$24.92 |
$29.29 |
— |
| ADBE260904P00320000 |
$320.00 |
$62.65 |
— |
$26.64 |
$30.59 |
2 |
| ADBE260904P00322500 |
$322.50 |
— |
— |
$28.76 |
$33.57 |
— |
| ADBE260904P00325000 |
$325.00 |
$34.10 |
— |
$30.37 |
$37.49 |
16 |
| ADBE260904P00327500 |
$327.50 |
— |
— |
$33.98 |
$39.39 |
— |
| ADBE260904P00330000 |
$330.00 |
$48.00 |
+9.50 (+24.7%) |
$36.63 |
$41.35 |
1 |
| ADBE260904P00332500 |
$332.50 |
— |
— |
$38.54 |
$43.43 |
— |
| ADBE260904P00335000 |
$335.00 |
$82.30 |
— |
$40.89 |
$46.45 |
2 |
| ADBE260904P00340000 |
$340.00 |
$49.39 |
— |
$45.65 |
$51.98 |
4 |
| ADBE260904P00345000 |
$345.00 |
$53.91 |
— |
$51.73 |
$58.79 |
4 |
