ADBE Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 135.00 | 104.85 | 104.35 | 109.60 | 0.00 | 4 | 6 | 716.0% |
| 140.00 | 122.58 | 99.35 | 104.80 | 0.00 | 0 | 2 | 695.1% |
| 145.00 | 116.73 | 94.35 | 99.60 | 0.00 | 0 | 3 | 641.4% |
| 150.00 | 111.06 | 89.35 | 94.60 | 0.00 | 0 | 3 | 606.1% |
| 155.00 | 99.65 | 84.50 | 89.60 | 0.00 | 2 | 5 | 571.5% |
| 160.00 | 101.46 | 79.75 | 84.30 | 0.00 | 0 | 4 | 514.8% |
| 165.00 | 95.80 | 74.85 | 79.60 | 0.00 | 0 | 4 | 505.4% |
| 170.00 | 100.90 | 69.60 | 74.60 | 0.00 | 3 | 4 | 473.4% |
| 175.00 | 95.85 | 64.55 | 69.05 | 0.00 | 2 | 8 | 403.8% |
| 180.00 | 58.35 | 58.95 | 64.80 | 0.00 | 1 | 20 | 423.6% |
| 185.00 | 87.90 | 54.35 | 59.75 | 0.00 | 2 | 43 | 390.3% |
| 190.00 | 56.43 | 49.25 | 54.70 | 0.00 | 1 | 58 | 357.8% |
| 195.00 | 63.52 | 44.85 | 49.05 | 0.00 | 16 | 45 | 292.6% |
| 200.00 | 42.33 | 38.90 | 44.60 | 0.00 | 2 | 32 | 294.7% |
| 205.00 | 36.39 | 34.55 | 39.60 | 0.00 | 238 | 15 | 266.3% |
| 207.50 | 32.41 | 31.60 | 37.35 | 2.31 | 1 | 1 | 262.7% |
| 210.00 | 29.95 | 29.40 | 34.60 | 0.00 | 1 | 3 | 238.0% |
| 215.00 | 27.03 | 24.45 | 29.60 | 0.36 | 2 | 124 | 209.8% |
| 217.50 | 23.66 | 21.95 | 27.10 | 0.00 | 0 | 4 | 195.6% |
| 220.00 | 22.50 | 18.60 | 25.00 | 0.56 | 1 | 1 | 195.2% |
| 225.00 | 16.77 | 14.15 | 19.75 | 1.28 | 1 | 37 | 157.4% |
| 227.50 | 12.55 | 11.85 | 17.10 | 0.00 | 1 | 3 | 138.0% |
| 230.00 | 12.38 | 10.25 | 13.65 | 1.89 | 2 | 89 | 92.1% |
| 232.50 | 9.84 | 6.70 | 12.30 | -0.96 | 3 | 44 | 113.2% |
| 235.00 | 7.13 | 6.10 | 9.05 | 0.33 | 136 | 1,209 | 77.5% |
| 237.50 | 4.45 | 3.35 | 7.20 | -0.21 | 52 | 109 | 77.9% |
| 240.00 | 2.75 | 2.33 | 3.65 | -0.25 | 261 | 1,252 | 36.3% |
| 242.50 | 0.71 | 0.42 | 0.95 | -0.94 | 484 | 608 | 14.2% |
| 245.00 | 0.01 | 0.01 | 0.03 | -0.84 | 1,062 | 525 | 10.2% |
| 247.50 | 0.03 | 0.00 | 0.01 | -0.35 | 336 | 2,225 | 16.0% |
| 250.00 | 0.05 | 0.00 | 0.17 | -0.11 | 311 | 1,443 | 38.4% |
| 252.50 | 0.01 | 0.00 | 3.35 | -0.10 | 163 | 1,540 | 98.5% |
| 255.00 | 0.04 | 0.00 | 0.05 | -0.02 | 101 | 718 | 46.1% |
| 257.50 | 0.01 | 0.00 | 0.01 | -0.03 | 184 | 278 | 43.8% |
| 260.00 | 0.01 | 0.00 | 0.03 | -0.02 | 432 | 887 | 52.3% |
| 262.50 | 0.02 | 0.00 | 0.03 | -0.02 | 11 | 175 | 58.6% |
| 265.00 | 0.01 | 0.00 | 0.05 | -0.02 | 8 | 204 | 69.5% |
| 267.50 | 0.02 | 0.00 | 4.30 | 0.01 | 6 | 42 | 187.4% |
| 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | 12 | 512 | 68.8% |
| 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 52 | 75.0% |
| 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | 7 | 262 | 81.3% |
| 277.50 | 0.01 | 0.00 | 4.30 | 0.00 | 1 | 5 | 231.1% |
| 280.00 | 0.01 | 0.00 | 0.05 | -0.15 | 11 | 475 | 106.3% |
| 282.50 | 0.25 | 0.00 | 4.30 | 0.00 | 0 | 11 | 251.4% |
| 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | 25 | 504 | 100.0% |
| 290.00 | 0.05 | 0.00 | 0.20 | 0.04 | 2 | 91 | 153.1% |
| 295.00 | 0.01 | 0.00 | 4.30 | 0.00 | 1 | 79 | 298.8% |
| 300.00 | 0.05 | 0.00 | 2.50 | 0.00 | 3 | 196 | 276.2% |
| 305.00 | 0.09 | 0.00 | 0.10 | 0.00 | 3 | 110 | 174.2% |
| 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | 4 | 162 | 150.0% |
| 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | 1 | 31 | 156.3% |
| 320.00 | 0.01 | 0.00 | 4.30 | 0.00 | 16 | 86 | 382.6% |
| 325.00 | 0.06 | 0.00 | 4.30 | 0.00 | 4 | 35 | 397.9% |
| 330.00 | 0.01 | 0.00 | 4.30 | 0.00 | 9 | 61 | 412.9% |
| 335.00 | 0.01 | 0.00 | 4.30 | 0.00 | 1 | 50 | 427.5% |
| 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | 1 | 89 | 196.9% |
| 345.00 | 0.01 | 0.00 | 4.30 | 0.00 | 9 | 41 | 455.7% |
| 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | 2 | 10 | 234.4% |
| 355.00 | 0.50 | 0.00 | 4.30 | 0.00 | 2 | 2 | 482.5% |
| 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | 8 | 38 | 495.5% |
| 365.00 | 0.40 | 0.00 | 4.30 | 0.00 | 1 | 1 | 508.2% |
| 370.00 | 0.34 | 0.00 | 4.30 | 0.00 | 0 | 1 | 520.7% |
| 375.00 | 0.16 | 0.00 | 4.25 | 0.00 | 0 | 2 | 531.5% |
| 380.00 | 0.06 | 0.00 | 4.25 | 0.00 | 1 | 3 | 543.5% |
| 385.00 | 0.01 | 0.00 | 4.25 | 0.00 | 1 | 3 | 555.2% |
| 390.00 | 0.01 | 0.00 | 4.25 | 0.00 | 1 | 6 | 566.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | 1 | 1 | 448.4% |
| 135.00 | 2.18 | 0.00 | 0.12 | 0.00 | 0 | 1 | 431.3% |
| 140.00 | 2.65 | 0.00 | 0.14 | 0.00 | 0 | 2 | 414.1% |
| 145.00 | 0.58 | 0.00 | 0.16 | 0.00 | 0 | 2 | 396.1% |
| 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | 2 | 17 | 312.5% |
| 155.00 | 2.25 | 0.00 | 0.03 | 0.00 | 0 | 4 | 293.8% |
| 160.00 | 2.21 | 0.00 | 0.05 | 0.00 | 0 | 4 | 287.5% |
| 165.00 | 2.41 | 0.00 | 0.07 | 0.00 | 0 | 4 | 278.1% |
| 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | 2 | 8 | 265.6% |
| 175.00 | 0.01 | 0.00 | 0.11 | 0.00 | 3 | 12 | 251.6% |
| 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | 3 | 124 | 181.3% |
| 185.00 | 1.00 | 0.00 | 4.30 | 0.00 | 3 | 46 | 407.3% |
| 190.00 | 0.07 | 0.00 | 0.23 | 0.00 | 118 | 284 | 212.9% |
| 195.00 | 0.07 | 0.00 | 4.30 | 0.00 | 1 | 56 | 346.2% |
| 200.00 | 0.04 | 0.00 | 0.01 | -0.01 | 1 | 175 | 121.9% |
| 205.00 | 0.04 | 0.00 | 0.02 | -0.01 | 2 | 184 | 115.6% |
| 207.50 | 0.30 | 0.00 | 4.30 | 0.00 | 1 | 1 | 271.6% |
| 210.00 | 0.01 | 0.00 | 0.01 | -0.06 | 15 | 325 | 93.8% |
| 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | 6 | 57 | 87.5% |
| 215.00 | 0.01 | 0.00 | 0.20 | -0.05 | 2 | 134 | 113.7% |
| 217.50 | 0.01 | 0.00 | 4.30 | 0.00 | 19 | 108 | 212.4% |
| 220.00 | 0.01 | 0.00 | 0.01 | -0.06 | 9 | 179 | 65.6% |
| 222.50 | 0.02 | 0.00 | 4.30 | -0.03 | 13 | 83 | 182.4% |
| 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | 12 | 165 | 53.1% |
| 227.50 | 0.01 | 0.00 | 0.01 | -0.04 | 34 | 248 | 48.4% |
| 230.00 | 0.01 | 0.00 | 0.04 | -0.11 | 78 | 1,732 | 49.6% |
| 232.50 | 0.01 | 0.01 | 0.04 | -0.22 | 67 | 376 | 41.2% |
| 235.00 | 0.01 | 0.01 | 0.06 | -0.37 | 179 | 2,853 | 35.0% |
| 237.50 | 0.05 | 0.00 | 0.01 | -0.71 | 123 | 251 | 19.1% |
| 240.00 | 0.05 | 0.01 | 0.13 | -1.46 | 386 | 818 | 18.9% |
| 242.50 | 0.53 | 0.17 | 0.54 | -2.17 | 45 | 298 | 14.4% |
| 245.00 | 3.59 | 0.80 | 5.30 | -0.56 | 39 | 130 | 82.0% |
| 247.50 | 5.75 | 3.30 | 7.85 | -0.16 | 16 | 41 | 52.5% |
| 250.00 | 7.50 | 5.30 | 10.15 | -1.10 | 19 | 350 | 56.6% |
| 252.50 | 10.17 | 7.15 | 12.80 | -3.30 | 2 | 3 | 59.4% |
| 255.00 | 15.40 | 9.55 | 15.85 | 2.13 | 6 | 8 | 79.4% |
| 257.50 | 13.54 | 12.05 | 18.10 | 0.00 | 1 | 0 | 85.0% |
| 260.00 | 18.08 | 15.30 | 19.75 | 0.42 | 4 | 6 | 92.6% |
| 262.50 | 26.41 | 17.15 | 23.35 | 0.00 | 1 | 0 | 113.3% |
| 265.00 | 20.00 | 19.65 | 25.65 | 0.00 | 16 | 0 | 118.4% |
| 267.50 | 29.45 | 22.60 | 27.95 | 0.00 | 1 | 0 | 134.1% |
| 270.00 | 35.67 | 25.10 | 30.35 | 0.00 | 58 | 0 | 141.0% |
| 272.50 | 31.83 | 27.25 | 32.95 | 0.00 | 2 | 0 | 143.0% |
| 275.00 | 40.50 | 29.60 | 35.55 | 0.00 | 1 | 0 | 150.0% |
| 280.00 | 35.45 | 34.95 | 41.05 | 0.00 | 15 | 2 | 191.4% |
| 282.50 | 39.07 | 37.70 | 43.85 | 0.00 | 30 | 4 | 213.6% |
| 285.00 | 40.45 | 39.75 | 45.40 | 0.00 | 8 | 0 | 182.8% |
| 290.00 | 49.74 | 44.75 | 50.85 | 0.00 | 2 | 0 | 214.0% |
| 295.00 | 43.52 | 49.50 | 55.95 | 0.00 | 0 | 0 | 224.6% |
| 300.00 | 53.90 | 54.20 | 61.15 | 0.00 | 2 | 0 | 235.9% |
| 305.00 | 68.75 | 59.60 | 65.90 | 0.00 | 71 | 0 | 256.1% |
| 310.00 | 39.22 | 64.90 | 70.70 | 0.00 | 5 | 0 | 274.2% |
| 315.00 | 45.81 | 69.65 | 75.85 | 0.00 | 0 | 0 | 284.2% |
| 335.00 | 89.20 | 89.75 | 96.00 | 0.00 | 7 | 0 | 346.9% |
| 340.00 | 97.85 | 95.45 | 99.75 | 1.99 | 10 | 10 | 333.8% |
| 345.00 | 104.13 | 99.75 | 105.50 | 0.00 | 1 | 0 | 348.2% |
| 360.00 | 95.60 | 114.55 | 120.50 | 0.00 | 0 | 0 | 369.9% |
| 370.00 | 105.55 | 124.35 | 130.95 | 0.00 | 0 | 0 | 406.3% |
| 380.00 | 125.00 | 134.80 | 140.50 | 0.00 | 0 | 0 | 427.0% |
Sign up free to access Options Chain Data
Explore ADBE options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.