Home Options ADBEChain

ADBE

Adobe Inc.Close $253.37EOD only

Max Pain

$250.00

Next expiry May 22, 2026

Expected Move

±$7.72

3.0% from close

Price Gap

-3.37

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.74

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects ADBE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

ADBE Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	106.60	109.30	115.65	0.00	1	5	442.0%	0.976	0.0007	-1.186	0.011	0.007
145.00	95.85	98.25	104.90	0.00	0	1	0.0%	1.000	0.0000	-0.017	0.000	0.008
170.00	71.35	73.50	79.90	0.00	0	1	0.0%	1.000	0.0000	-0.020	0.000	0.009
175.00	69.39	76.90	80.05	0.00	5	7	173.8%	0.998	0.0002	-0.063	0.001	0.010
180.00	56.60	69.40	75.05	0.00	2	37	261.4%	0.969	0.0014	-0.880	0.013	0.009
185.00	52.59	64.30	71.20	0.00	0	9	280.0%	0.948	0.0020	-1.425	0.020	0.009
195.00	53.80	54.40	60.85	0.00	1	1	234.7%	0.945	0.0025	-1.250	0.021	0.010
205.00	42.10	44.30	50.20	0.00	2	37	183.7%	0.948	0.0031	-0.937	0.020	0.010
210.00	38.78	39.35	45.65	1.58	2	36	178.8%	0.931	0.0039	-1.131	0.025	0.010
212.50	24.70	36.95	42.05	0.00	0	5	142.1%	0.958	0.0034	-0.622	0.017	0.011
215.00	33.80	34.45	39.55	1.45	2	3	134.8%	0.955	0.0037	-0.620	0.018	0.011
217.50	35.00	31.95	37.10	0.00	1	1	128.9%	0.951	0.0042	-0.641	0.019	0.011
220.00	30.76	29.35	35.55	5.46	13	5	143.8%	0.917	0.0057	-1.058	0.029	0.011
222.50	22.30	27.00	31.95	0.00	2	2	110.3%	0.949	0.0051	-0.566	0.020	0.011
225.00	22.00	24.60	30.10	0.00	1	88	118.3%	0.920	0.0067	-0.851	0.028	0.011
230.00	21.24	19.80	25.30	1.19	12	39	106.4%	0.898	0.0089	-0.912	0.033	0.011
232.50	16.00	17.10	22.60	0.00	2	9	94.7%	0.897	0.0101	-0.820	0.034	0.011
235.00	16.54	14.55	19.60	-2.38	1	170	77.2%	0.911	0.0111	-0.606	0.030	0.012
237.50	11.71	14.00	18.75	-5.05	5	89	53.5%	0.951	0.0100	-0.279	0.019	0.012
240.00	11.87	11.60	14.80	-3.65	50	306	65.4%	0.875	0.0168	-0.657	0.039	0.011
242.50	12.90	9.30	12.50	0.00	37	231	60.4%	0.843	0.0212	-0.703	0.045	0.011
245.00	9.64	8.40	11.20	-2.16	58	414	68.0%	0.757	0.0245	-1.019	0.059	0.010
247.50	7.50	7.15	7.95	-1.68	36	596	48.7%	0.750	0.0348	-0.746	0.060	0.010
250.00	5.70	5.35	6.25	-1.71	419	1,564	47.9%	0.656	0.0410	-0.845	0.069	0.009
252.50	4.35	4.10	4.60	-1.64	406	291	45.4%	0.550	0.0465	-0.858	0.074	0.007
255.00	3.10	2.95	3.35	-1.60	367	916	44.8%	0.433	0.0469	-0.838	0.074	0.006
257.50	2.25	2.10	2.37	-1.30	304	437	44.5%	0.320	0.0429	-0.755	0.067	0.004
260.00	1.53	1.38	1.60	-1.42	490	1,643	44.0%	0.221	0.0359	-0.620	0.056	0.003
262.50	0.95	0.73	1.05	-1.43	314	991	43.9%	0.143	0.0275	-0.469	0.042	0.002
265.00	0.74	0.49	0.86	-0.88	188	1,652	47.6%	0.106	0.0205	-0.410	0.034	0.001
267.50	0.43	0.33	0.51	-0.65	133	318	46.4%	0.060	0.0137	-0.261	0.022	0.001
270.00	0.33	0.22	0.32	-0.52	113	940	46.6%	0.034	0.0087	-0.167	0.014	0.000
272.50	0.23	0.13	0.74	-0.27	44	190	55.4%	0.040	0.0083	-0.226	0.016	0.001
275.00	0.18	0.15	0.19	-0.25	644	2,313	50.1%	0.014	0.0039	-0.087	0.007	0.000
277.50	0.10	0.04	0.17	-0.30	16	502	50.4%	0.008	0.0023	-0.051	0.004	0.000
280.00	0.07	0.06	0.13	-0.13	88	531	53.7%	0.006	0.0018	-0.046	0.003	0.000
282.50	0.12	0.01	0.08	-0.12	70	640	52.0%	0.003	0.0008	-0.019	0.001	0.000
285.00	0.02	0.01	0.05	-0.09	14	843	53.1%	0.002	0.0005	-0.012	0.001	0.000
287.50	0.02	0.00	0.05	-0.18	3	71	55.1%	0.001	0.0003	-0.009	0.001	0.000
290.00	0.05	0.00	0.05	-0.03	36	235	58.6%	0.001	0.0003	-0.009	0.001	0.000
292.50	0.18	0.00	0.72	0.00	11	12	90.4%	0.017	0.0025	-0.184	0.008	0.000
295.00	0.06	0.00	0.20	0.00	30	67	77.1%	0.004	0.0009	-0.045	0.002	0.000
297.50	0.15	0.00	0.20	0.00	1	11	80.7%	0.004	0.0008	-0.045	0.002	0.000
300.00	0.02	0.00	0.02	-0.01	187	2,448	65.6%	0.000	0.0001	-0.003	0.000	0.000
302.50	0.04	0.00	0.03	-0.04	4	117	70.3%	0.000	0.0001	-0.004	0.000	0.000
305.00	0.03	0.00	0.20	0.01	5	80	91.4%	0.003	0.0006	-0.044	0.002	0.000
307.50	0.16	0.00	0.20	0.00	1	1	94.7%	0.003	0.0006	-0.044	0.002	0.000
310.00	0.02	0.00	0.01	0.00	2	38	71.9%	0.000	0.0000	-0.001	0.000	0.000
312.50	0.08	0.00	4.25	-0.23	1	18	179.4%	0.065	0.0038	-1.073	0.024	0.001
315.00	0.26	0.00	0.20	0.00	1	28	104.7%	0.003	0.0004	-0.043	0.002	0.000
320.00	0.01	0.00	0.01	0.00	4	35	81.3%	0.000	0.0000	-0.001	0.000	0.000
325.00	0.30	0.00	0.20	0.00	4	3	117.6%	0.002	0.0003	-0.042	0.001	0.000
330.00	0.01	0.00	0.01	0.00	21	69	90.6%	0.000	0.0000	-0.001	0.000	0.000
335.00	0.25	0.00	0.20	0.00	1	23	129.7%	0.002	0.0003	-0.041	0.001	0.000
340.00	0.21	0.00	4.30	-0.14	3	15	229.1%	0.050	0.0024	-1.104	0.019	0.001
350.00	0.01	0.00	4.30	-0.24	5	5	245.3%	0.046	0.0021	-1.107	0.018	0.001
355.00	0.27	0.00	4.30	0.00	2	3	253.1%	0.044	0.0020	-1.108	0.017	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	0.13	0.01	0.51	0.09	24	267	299.6%	-0.003	0.0001	-0.115	0.002	-0.000
150.00	0.10	0.00	0.13	0.00	3	253	225.8%	-0.001	0.0001	-0.024	0.000	-0.000
160.00	0.01	0.00	0.31	-0.66	13	19	221.9%	-0.002	0.0002	-0.065	0.001	-0.000
165.00	0.05	0.00	0.05	-0.10	10	42	170.3%	-0.000	0.0000	-0.008	0.000	-0.000
170.00	0.01	0.00	0.08	-0.11	9	347	166.4%	-0.000	0.0001	-0.013	0.000	-0.000
175.00	0.07	0.00	4.30	-0.14	2	337	295.8%	-0.036	0.0014	-1.093	0.015	-0.001
180.00	0.05	0.00	4.30	0.00	5	29	277.7%	-0.039	0.0016	-1.089	0.016	-0.001
185.00	0.09	0.00	4.30	0.00	2	255	260.1%	-0.042	0.0018	-1.086	0.017	-0.001
190.00	0.01	0.00	2.86	0.00	20	168	219.1%	-0.032	0.0017	-0.730	0.013	-0.000
192.50	0.02	0.00	0.30	0.00	5	12	139.8%	-0.003	0.0004	-0.067	0.002	-0.000
195.00	0.02	0.00	0.43	-0.71	3	271	141.4%	-0.005	0.0006	-0.101	0.003	-0.000
197.50	0.09	0.01	0.29	0.06	25	11	128.3%	-0.004	0.0005	-0.067	0.002	-0.000
200.00	0.01	0.01	0.27	0.00	1	1,809	121.5%	-0.004	0.0005	-0.063	0.002	-0.000
202.50	0.04	0.00	0.17	0.00	2	10	108.2%	-0.002	0.0003	-0.036	0.001	-0.000
205.00	0.04	0.00	0.05	-0.03	10	97	89.1%	-0.001	0.0001	-0.008	0.000	-0.000
207.50	0.02	0.00	0.30	0.00	10	32	105.9%	-0.005	0.0007	-0.069	0.003	-0.000
210.00	0.04	0.02	0.08	-0.05	12	272	86.3%	-0.001	0.0003	-0.019	0.001	-0.000
212.50	0.19	0.00	0.30	0.00	20	37	94.9%	-0.006	0.0009	-0.070	0.003	-0.000
215.00	0.09	0.02	0.36	-0.10	14	547	92.8%	-0.008	0.0012	-0.091	0.004	-0.000
217.50	0.18	0.00	0.38	-0.13	2	77	87.3%	-0.008	0.0014	-0.092	0.004	-0.000
220.00	0.06	0.05	0.09	0.00	65	946	70.3%	-0.003	0.0007	-0.030	0.002	-0.000
222.50	0.06	0.01	0.10	-0.15	1	132	63.3%	-0.003	0.0007	-0.023	0.001	-0.000
225.00	0.09	0.05	0.20	-0.07	251	492	65.8%	-0.007	0.0015	-0.059	0.004	-0.000
227.50	0.10	0.05	0.14	-0.09	248	301	58.0%	-0.006	0.0015	-0.043	0.003	-0.000
230.00	0.13	0.10	0.11	-0.11	143	923	53.9%	-0.007	0.0020	-0.050	0.004	-0.000
232.50	0.14	0.13	0.28	-0.18	371	558	54.8%	-0.016	0.0039	-0.102	0.007	-0.000
235.00	0.22	0.19	0.24	-0.13	218	488	50.8%	-0.021	0.0054	-0.121	0.010	-0.000
237.50	0.29	0.22	0.34	-0.30	158	309	48.6%	-0.034	0.0083	-0.171	0.014	-0.000
240.00	0.41	0.38	0.49	-0.41	437	754	46.6%	-0.055	0.0128	-0.242	0.021	-0.001
242.50	0.65	0.56	0.75	-0.58	671	654	45.4%	-0.092	0.0194	-0.349	0.031	-0.001
245.00	1.13	0.96	1.13	-0.31	680	946	44.3%	-0.148	0.0277	-0.475	0.043	-0.002
247.50	1.65	1.37	1.80	-0.65	58	319	45.1%	-0.234	0.0363	-0.640	0.057	-0.003
250.00	2.35	2.16	2.50	-0.52	120	336	43.5%	-0.330	0.0444	-0.729	0.068	-0.005
252.50	3.25	3.20	3.55	-1.17	120	304	43.4%	-0.448	0.0486	-0.791	0.074	-0.006
255.00	4.77	4.45	5.20	-0.08	43	361	47.2%	-0.563	0.0445	-0.854	0.074	-0.008
257.50	6.08	5.90	6.90	-0.52	24	89	49.1%	-0.663	0.0396	-0.821	0.069	-0.010
260.00	8.21	7.75	8.70	0.16	40	742	50.1%	-0.749	0.0339	-0.725	0.060	-0.011
262.50	9.40	9.25	13.80	0.00	131	52	62.9%	-0.768	0.0259	-0.875	0.057	-0.011
265.00	14.07	11.00	14.95	1.82	7	254	55.8%	-0.856	0.0217	-0.567	0.043	-0.013
270.00	16.75	16.05	20.40	1.25	60	21	73.7%	-0.872	0.0152	-0.697	0.039	-0.013
272.50	36.08	18.10	23.30	0.00	0	1	79.9%	-0.884	0.0130	-0.701	0.037	-0.013
275.00	23.47	19.85	25.75	0.00	1	3	78.6%	-0.915	0.0105	-0.542	0.029	-0.014
277.50	30.88	23.10	28.20	0.00	1	0	91.5%	-0.904	0.0099	-0.700	0.032	-0.014
280.00	21.06	24.65	30.70	0.00	8	3	87.5%	-0.934	0.0078	-0.494	0.024	-0.014
305.00	74.57	55.45	60.20	0.00	0	0	234.1%	-0.837	0.0056	-2.672	0.046	-0.015
310.00	65.49	54.45	60.90	0.00	2	0	146.6%	-0.964	0.0029	-0.505	0.015	-0.017
315.00	62.65	60.55	65.70	0.00	1	0	168.6%	-0.954	0.0031	-0.732	0.018	-0.017
320.00	77.50	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.038	0.000	-0.018
335.00	71.82	80.45	85.70	0.00	1	0	201.2%	-0.964	0.0021	-0.707	0.015	-0.018
345.00	95.50	89.55	95.70	-4.42	2	0	201.0%	-0.977	0.0014	-0.470	0.010	-0.019
355.00	90.89	100.55	105.70	0.00	2	0	233.6%	-0.969	0.0016	-0.730	0.013	-0.019

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.