Home Options ADBEChain

ADBE

Adobe Inc.Close $237.69EOD only

Max Pain

$247.50

Next expiry Oct 9, 2026

Expected Move

±$9.43

4.0% from close

Price Gap

+9.81

Distance to max pain

IV Rank

Low premium

P/C OI

0.70

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Oct 2, 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

Oct 2, 2026 close

ADBE Options Chain

Data as of market close Oct 2, 2026

Expiration

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

Control Row

Next expiry (DTE 7)

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
175.00	71.10	58.55	66.55	0.00	1	1	187.8%	0.905	0.0027	-0.764	0.056	0.029
180.00	60.63	54.75	59.90	0.00	2	3	148.3%	0.928	0.0028	-0.498	0.045	0.031
185.00	70.70	48.55	56.60	0.00	1	1	163.2%	0.890	0.0035	-0.741	0.062	0.030
200.00	53.00	35.75	39.90	0.00	0	1	56.8%	0.988	0.0017	-0.066	0.011	0.038
205.00	33.21	31.15	34.95	-2.06	1	4	59.1%	0.969	0.0036	-0.122	0.023	0.038
210.00	32.50	26.45	30.20	0.00	17	18	57.9%	0.945	0.0059	-0.175	0.037	0.038
220.00	22.12	14.60	21.65	0.00	79	82	77.9%	0.782	0.0115	-0.559	0.097	0.032
225.00	16.45	11.80	15.80	0.00	1	31	57.7%	0.769	0.0160	-0.432	0.100	0.032
227.50	11.65	10.45	12.95	2.50	1	33	48.4%	0.758	0.0196	-0.375	0.103	0.032
230.00	9.99	8.50	10.80	-2.20	13	90	45.0%	0.716	0.0229	-0.377	0.111	0.031
232.50	7.70	5.60	9.15	-2.80	4	72	44.8%	0.656	0.0250	-0.405	0.121	0.028
235.00	6.76	5.20	6.65	-2.61	19	56	37.2%	0.604	0.0315	-0.353	0.127	0.026
237.50	4.80	4.70	5.20	-3.75	56	63	36.4%	0.523	0.0333	-0.355	0.131	0.023
240.00	3.70	3.55	3.80	-3.03	329	165	34.5%	0.436	0.0347	-0.331	0.130	0.019
242.50	2.73	2.62	2.87	-2.73	87	85	34.6%	0.353	0.0326	-0.312	0.122	0.016
245.00	1.89	1.78	2.12	-2.36	187	376	34.6%	0.278	0.0294	-0.281	0.110	0.012
247.50	1.37	1.22	1.56	-2.28	53	178	35.0%	0.214	0.0253	-0.245	0.096	0.009
250.00	0.98	0.87	1.12	-1.52	591	392	35.2%	0.160	0.0210	-0.205	0.080	0.007
252.50	0.68	0.56	0.75	-1.01	41	468	34.8%	0.113	0.0167	-0.160	0.063	0.005
255.00	0.26	0.43	0.53	-1.12	106	264	35.3%	0.081	0.0129	-0.127	0.049	0.004
257.50	0.32	0.26	0.40	-0.42	75	2,225	36.3%	0.061	0.0100	-0.104	0.040	0.003
260.00	0.27	0.20	0.27	-0.48	910	299	36.5%	0.041	0.0074	-0.077	0.029	0.002
262.50	0.21	0.00	0.50	-0.48	4	54	45.0%	0.061	0.0081	-0.129	0.040	0.003
265.00	0.14	0.11	0.19	-0.30	21	281	39.8%	0.027	0.0047	-0.059	0.020	0.001
267.50	0.14	0.00	0.15	-0.24	3	19	41.0%	0.021	0.0037	-0.049	0.016	0.001
270.00	0.08	0.07	0.10	-0.17	11	460	41.0%	0.014	0.0026	-0.035	0.012	0.001
272.50	0.19	0.01	0.34	0.00	6	50	53.3%	0.036	0.0045	-0.099	0.026	0.002
275.00	0.07	0.04	0.28	-0.03	31	564	54.2%	0.029	0.0037	-0.085	0.022	0.001
280.00	0.06	0.03	0.10	-0.01	4	460	50.8%	0.011	0.0018	-0.036	0.010	0.001
285.00	0.11	0.00	0.59	0.00	2	236	65.3%	0.025	0.0028	-0.092	0.020	0.001
290.00	0.03	0.02	0.23	-0.01	30	438	61.7%	0.011	0.0015	-0.044	0.010	0.001
295.00	0.01	0.00	0.01	-0.01	10	534	50.0%	0.001	0.0002	-0.004	0.001	0.000
300.00	0.01	0.00	0.01	-0.02	6	277	50.0%	0.000	0.0001	-0.002	0.001	0.000
305.00	0.01	0.00	0.01	0.00	138	196	53.1%	0.000	0.0001	-0.002	0.000	0.000
310.00	0.43	0.00	0.01	0.27	2	93	56.3%	0.000	0.0001	-0.002	0.000	0.000
315.00	0.13	0.00	0.68	0.05	1	70	95.7%	0.020	0.0015	-0.110	0.016	0.001
320.00	0.03	0.00	0.03	0.00	1	39	68.8%	0.001	0.0002	-0.006	0.001	0.000
325.00	0.02	0.00	0.01	-0.06	10	264	65.6%	0.000	0.0001	-0.002	0.000	0.000
330.00	0.06	0.00	0.32	0.00	3	40	97.5%	0.009	0.0008	-0.057	0.008	0.000
335.00	0.20	0.00	4.30	0.00	2	216	159.3%	0.075	0.0027	-0.531	0.046	0.003
340.00	0.04	0.00	4.30	0.00	7	253	164.3%	0.073	0.0026	-0.536	0.046	0.003
345.00	0.09	0.00	4.30	0.00	1	20	169.2%	0.071	0.0024	-0.541	0.045	0.003
350.00	0.02	0.00	4.30	0.00	1	11	173.9%	0.069	0.0023	-0.545	0.044	0.003
360.00	0.11	0.00	4.30	0.00	0	7	183.2%	0.066	0.0021	-0.554	0.042	0.003
370.00	0.17	0.00	4.30	0.00	6	13	192.0%	0.063	0.0020	-0.561	0.041	0.003
380.00	0.11	0.00	0.01	0.00	1	39	95.3%	0.000	0.0000	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
140.00	4.30	0.00	4.00	0.00	1	2	242.2%	-0.040	0.0011	-0.491	0.028	-0.002
180.00	0.07	0.00	0.37	0.00	1	70	90.0%	-0.011	0.0010	-0.060	0.009	-0.001
185.00	0.22	0.00	0.10	0.00	0	1	69.1%	-0.004	0.0005	-0.018	0.004	-0.000
190.00	0.01	0.00	0.13	0.00	1	5	64.5%	-0.005	0.0007	-0.023	0.005	-0.000
195.00	0.15	0.00	0.13	0.00	1	180	57.8%	-0.006	0.0009	-0.022	0.005	-0.000
200.00	0.02	0.01	0.10	-0.03	8	250	50.2%	-0.006	0.0010	-0.019	0.005	-0.000
205.00	0.07	0.00	0.06	-0.07	2	218	44.3%	-0.007	0.0013	-0.020	0.006	-0.000
210.00	0.07	0.01	0.10	0.00	30	434	40.8%	-0.013	0.0024	-0.031	0.011	-0.001
215.00	0.14	0.11	0.37	-0.10	671	430	43.4%	-0.043	0.0064	-0.093	0.030	-0.002
217.50	0.19	0.05	0.33	-0.06	10	64	38.4%	-0.044	0.0073	-0.082	0.030	-0.002
220.00	0.37	0.27	0.40	0.02	179	570	36.0%	-0.056	0.0095	-0.094	0.037	-0.003
222.50	0.58	0.43	0.58	0.04	72	31	35.1%	-0.081	0.0130	-0.122	0.049	-0.004
225.00	0.84	0.64	1.05	0.09	122	262	37.0%	-0.133	0.0176	-0.183	0.071	-0.006
227.50	1.21	1.09	1.32	0.29	134	58	34.8%	-0.171	0.0222	-0.203	0.084	-0.008
230.00	1.70	1.67	1.86	0.25	374	425	34.4%	-0.232	0.0270	-0.240	0.100	-0.011
232.50	2.61	2.28	2.54	0.67	364	33	33.7%	-0.304	0.0315	-0.269	0.115	-0.014
235.00	3.20	3.20	3.45	0.39	184	225	33.5%	-0.387	0.0348	-0.290	0.126	-0.018
237.50	4.80	4.30	4.65	1.20	81	142	33.8%	-0.477	0.0358	-0.303	0.131	-0.023
240.00	5.95	5.60	6.00	1.40	95	217	33.7%	-0.566	0.0355	-0.295	0.130	-0.027
242.50	7.05	4.80	10.10	1.25	1	35	52.6%	-0.590	0.0225	-0.463	0.128	-0.029
245.00	9.69	8.55	9.80	2.44	46	207	37.7%	-0.705	0.0278	-0.285	0.114	-0.034
247.50	11.82	10.45	12.70	5.44	31	5	46.6%	-0.719	0.0219	-0.348	0.111	-0.035
250.00	13.55	12.50	15.25	3.00	7	158	52.5%	-0.741	0.0187	-0.377	0.106	-0.037
252.50	15.62	13.80	17.85	1.92	21	58	58.5%	-0.757	0.0163	-0.408	0.103	-0.038
255.00	18.50	15.65	20.50	1.44	1	154	64.8%	-0.767	0.0143	-0.442	0.101	-0.039
257.50	20.56	18.00	23.35	-7.72	3	16	72.8%	-0.769	0.0127	-0.497	0.100	-0.039
260.00	21.97	20.90	25.35	-0.17	2	457	72.8%	-0.797	0.0118	-0.458	0.093	-0.041
262.50	30.50	22.85	28.05	0.00	1	2	79.2%	-0.800	0.0107	-0.496	0.092	-0.042
265.00	23.75	25.55	30.25	0.00	1	108	50.1%	-0.936	0.0076	-0.119	0.041	-0.048
267.50	36.79	27.60	32.15	0.00	1	2	78.2%	-0.848	0.0091	-0.405	0.077	-0.045
270.00	35.00	30.30	34.10	0.00	1	149	75.5%	-0.877	0.0082	-0.333	0.067	-0.046
272.50	33.97	32.60	39.05	-2.30	3	1	67.8%	-0.919	0.0067	-0.209	0.049	-0.049
275.00	44.62	33.60	41.65	0.00	2	0	55.4%	-0.968	0.0039	-0.062	0.024	-0.051
280.00	55.45	40.30	45.45	0.00	1	0	68.0%	-0.954	0.0043	-0.123	0.032	-0.052
285.00	46.10	43.60	50.80	0.00	1	0	117.8%	-0.848	0.0061	-0.623	0.078	-0.048
290.00	51.75	50.40	54.95	0.00	4	0	73.0%	-0.972	0.0027	-0.078	0.021	-0.054
295.00	56.82	53.60	60.80	0.00	4	0	131.9%	-0.862	0.0051	-0.654	0.073	-0.051
300.00	45.00	60.15	65.25	0.00	2	0	83.9%	-0.974	0.0022	-0.085	0.020	-0.056
305.00	25.70	65.10	70.25	0.00	6	0	87.7%	-0.976	0.0019	-0.079	0.018	-0.057
310.00	47.80	70.30	75.45	0.00	1	0	99.5%	-0.968	0.0022	-0.132	0.024	-0.058
315.00	32.40	73.60	81.65	0.00	0	0	94.6%	-0.981	0.0015	-0.066	0.015	-0.060
320.00	40.70	80.30	85.45	0.00	0	0	108.9%	-0.971	0.0019	-0.134	0.022	-0.060
325.00	39.50	85.30	90.45	0.00	2	0	113.4%	-0.972	0.0017	-0.135	0.021	-0.061
335.00	49.80	93.60	101.65	0.00	0	0	111.3%	-0.984	0.0011	-0.066	0.013	-0.064
340.00	53.55	98.60	103.40	0.00	0	0	142.2%	-0.957	0.0020	-0.268	0.030	-0.063

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.