Free Trial
→ Your Bank Account Is No Longer Safe (From Priority Gold) (Ad)tc pixel Free ADBE Stock Alerts

Adobe (ADBE) Options Chain & Prices

Adobe logo
$350.55 +0.39 (+0.11%)
Closing price 09/11/2025 04:00 PM Eastern
Extended Trading
$365.12 +14.57 (+4.16%)
As of 05:44 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/12/2025$285.00$1.045Put1,7384485741093
(+306)		251.13%
(+76.95%)		-0.052061732
9/12/2025$290.00$1.348Put4,8881,0871,2281189
(+344)		247.25%
(+82.92%)		-0.0652581,507
9/12/2025$290.00$62.042Call2512114
(+1)		247.10%
(+82.82%)		0.9347166
9/12/2025$295.00$1.741Put2,7014177951614
(+285)		244.50%
(+83.22%)		-0.081501698
9/12/2025$295.00$57.437Call2572 - 58
(+49)		244.50%
(+83.22%)		0.9184738
9/12/2025$297.50$1.978Put1,262419243368
(+368)		244.18%
(+83.28%)		-0.090889345
9/12/2025$297.50$55.176Call2541152
(+52)		243.45%
(+83.45%)		0.9090855
9/12/2025$300.00$2.247Put11,2532,9112,6702707
(+1185)		243.69%
(+83.60%)		-0.1011923,545
9/12/2025$300.00$52.945Call242 - 14
(-1)		242.56%
(+83.68%)		0.89878111
9/12/2025$302.50$2.550Put1,156232125393
(+164)		241.83%
(+83.92%)		-0.112443276
9/12/2025$302.50$50.749Call4 - 11
(+0)		241.83%
(+83.92%)		0.8875314
9/12/2025$305.00$2.891Put2,4945896891074
(+366)		241.27%
(+84.16%)		-0.124656754
9/12/2025$305.00$48.591Call7 - 314
(-4)		241.27%
(+84.16%)		0.8753176
9/12/2025$307.50$3.273Put535146104697
(+130)		240.87%
(+84.38%)		-0.13786242
9/12/2025$307.50$46.474Call1 - 17
(+1)		240.87%
(+84.38%)		0.8621131
9/12/2025$310.00$3.700Put3,4148018681383
(+496)		240.63%
(+84.60%)		-0.1520481,403
9/12/2025$310.00$44.402Call28 - 147
(+11)		240.63%
(+84.60%)		0.84792613
9/12/2025$312.50$4.173Put1,077183142525
(+291)		241.86%
(+86.13%)		-0.167196306
9/12/2025$312.50$42.376Call114 - 22
(+15)		240.53%
(+84.80%)		0.8327788
9/12/2025$315.00$4.698Put2,6077414961109
(+241)		240.57%
(+84.98%)		-0.1832881,058
9/12/2025$315.00$40.401Call7043119
(+3)		240.57%
(+84.98%)		0.81668524
9/12/2025$317.50$5.275Put1,684205177742
(+157)		240.74%
(+85.14%)		-0.200273352
9/12/2025$317.50$38.479Call2315725
(+15)		240.74%
(+85.14%)		0.7997017
9/12/2025$320.00$5.906Put4,4041,1071,4931757
(+684)		241.55%
(+85.52%)		-0.2180861,698
9/12/2025$320.00$36.612Call150819147
(+9)		242.79%
(+87.04%)		0.78188792
9/12/2025$322.50$6.596Put2,6657391,325687
(+86)		242.09%
(+86.06%)		-0.236674262
9/12/2025$322.50$34.803Call3 - 16
(+4)		241.44%
(+85.41%)		0.76333
9/12/2025$325.00$7.343Put2,740485825971
(+307)		243.12%
(+85.39%)		-0.255948923
9/12/2025$325.00$33.051Call3017461
(+5)		241.94%
(+85.53%)		0.74402620
9/12/2025$327.50$8.151Put984268296231
(+70)		238.46%
(+81.57%)		-0.275821321
9/12/2025$327.50$31.360Call27229
(+4)		242.53%
(+85.64%)		0.7241538
9/12/2025$330.00$9.019Put3,1779527182256
(+402)		244.36%
(+85.92%)		-0.2962151,304
9/12/2025$330.00$29.729Call2541916145
(+3)		247.83%
(+89.51%)		0.70376124
9/12/2025$332.50$9.948Put885382325257
(+73)		247.32%
(+89.29%)		-0.317031283
9/12/2025$332.50$28.159Call112529
(+7)		243.92%
(+85.89%)		0.68294410
9/12/2025$335.00$10.939Put2,634317313870
(+353)		248.80%
(+88.65%)		-0.338172639
9/12/2025$335.00$26.650Call13282096
(-14)		247.76%
(+89.09%)		0.66180359
9/12/2025$337.50$11.991Put749181249428
(+136)		245.56%
(+86.23%)		-0.359558294
9/12/2025$337.50$25.204Call241155
(+13)		245.56%
(+85.27%)		0.64041816
9/12/2025$340.00$13.104Put3,250738615839
(+122)		252.27%
(+92.25%)		-0.381094877
9/12/2025$340.00$23.818Call35846111298
(-3)		251.23%
(+92.91%)		0.618882194
9/12/2025$342.50$14.277Put1,39142954415
(+94)		251.28%
(+90.56%)		-0.402688231
9/12/2025$342.50$22.492Call1332118142
(-18)		247.40%
(+86.68%)		0.59728989
9/12/2025$345.00$15.511Put1,814257285675
(+112)		248.38%
(+86.96%)		-0.424264529
9/12/2025$345.00$21.227Call651187103548
(+12)		251.65%
(+88.86%)		0.575716198
9/12/2025$347.50$16.804Put844143148911
(+184)		253.63%
(+91.51%)		-0.445743384
9/12/2025$347.50$20.021Call678228158681
(+233)		252.82%
(+90.70%)		0.554239256
9/12/2025$350.00$18.155Put3,5301,1987991168
(+160)		253.95%
(+88.57%)		-0.4670431,387
9/12/2025$350.00$18.873Call4,3889541,2311092
(+353)		250.47%
(+87.66%)		0.5329411,773
9/12/2025$352.50$19.564Put1,449186191206
(+67)		254.40%
(+90.90%)		-0.488098283
9/12/2025$352.50$17.782Call1,870612386324
(+169)		251.57%
(+88.07%)		0.51189803
9/12/2025$355.00$21.028Put506121621104
(+102)		256.06%
(+91.88%)		-0.508848167
9/12/2025$355.00$16.748Call2,133473476840
(+318)		259.63%
(+94.78%)		0.491145831
9/12/2025$357.50$22.546Put104817311
(+44)		259.04%
(+94.18%)		-0.52923167
9/12/2025$357.50$15.767Call1,745268297439
(+80)		259.43%
(+93.04%)		0.470767290
9/12/2025$360.00$24.117Put4359439137
(+11)		258.00%
(+91.16%)		-0.549188224
9/12/2025$360.00$14.839Call2,7156176361629
(+113)		256.79%
(+89.64%)		0.4508131,191
9/12/2025$362.50$25.740Put884352
(+2)		256.34%
(+90.15%)		-0.56868433
9/12/2025$362.50$13.962Call669296149239
(+39)		261.90%
(+94.98%)		0.431328233
9/12/2025$365.00$27.412Put92227107
(+10)		257.63%
(+90.77%)		-0.58767648
9/12/2025$365.00$13.135Call2,133360475557
(+182)		266.78%
(+98.78%)		0.412346597
9/12/2025$367.50$29.130Put2781389224
(+0)		258.95%
(+91.44%)		-0.60612519
9/12/2025$367.50$12.354Call50622692265
(+25)		258.75%
(+90.38%)		0.393905196
9/12/2025$370.00$30.895Put1871463184
(+140)		264.15%
(+94.23%)		-0.62400458
9/12/2025$370.00$11.619Call3,3059705741592
(+883)		260.31%
(+92.15%)		0.3760371,290
9/12/2025$372.50$32.703Put4 - - 91
(+0)		261.70%
(+92.90%)		-0.6413024
9/12/2025$372.50$10.928Call614198193204
(-15)		267.32%
(+98.52%)		0.358759219
9/12/2025$375.00$34.552Put805 - 69
(+3)		263.12%
(+93.68%)		-0.65799719
9/12/2025$375.00$10.278Call2,523299376689
(+141)		267.12%
(+97.68%)		0.342081942
9/12/2025$377.50$36.440Put222 - 2
(+2)		264.57%
(+94.50%)		-0.6740752
9/12/2025$377.50$9.667Call59789135175
(+175)		269.16%
(+99.09%)		0.326017222
9/12/2025$380.00$38.366Put428220
(+5)		269.01%
(+98.31%)		-0.68953229
9/12/2025$380.00$9.094Call4,0776238081113
(+397)		268.92%
(+97.49%)		0.3105771,271
9/12/2025$382.50$40.327Put20 - - 6
(+6)		267.56%
(+96.23%)		-0.7043842
9/12/2025$382.50$8.556Call6098112944
(+44)		267.56%
(+96.24%)		0.295756237
9/12/2025$385.00$42.321Put432 - 32
(+5)		269.08%
(+97.14%)		-0.71862211
9/12/2025$385.00$8.050Call3,0494451,0791848
(+297)		273.48%
(+102.29%)		0.2815441,014
9/12/2025$387.50$44.346Put1 - - 6
(+6)		270.62%
(+98.06%)		-0.7322531
9/12/2025$387.50$7.576Call570153178189
(+189)		270.62%
(+98.07%)		0.267935204
9/12/2025$390.00$46.401Put8130 - 49
(+3)		272.18%
(+99.01%)		-0.74528216
9/12/2025$390.00$7.131Call2,9306855222728
(+2108)		281.97%
(+107.95%)		0.2549261,017
9/12/2025$392.50$48.484Put231 - 0
(+0)		273.75%
(+99.96%)		-0.7577515
9/12/2025$392.50$6.714Call2283227213
(+213)		274.64%
(+100.85%)		0.242499109
9/12/2025$395.00$50.592Put4 - 137
(+15)		275.33%
(+100.92%)		-0.7696574
9/12/2025$395.00$6.323Call997244159739
(+83)		275.33%
(+100.92%)		0.230633406
9/12/2025$397.50$52.724Put20 - - 0
(+0)		276.91%
(+101.88%)		-0.7810184
9/12/2025$397.50$5.955Call62735446167
(+167)		283.08%
(+106.35%)		0.219307189
9/12/2025$400.00$54.878Put5651149
(+15)		281.80%
(+106.14%)		-0.79184631
9/12/2025$400.00$5.610Call6,7802,1601,7731918
(+748)		279.86%
(+104.21%)		0.2085082,449
9/12/2025$402.50$57.053Put3 - - 0
(+0)		280.07%
(+103.78%)		-0.802161
9/12/2025$402.50$5.286Call324573942
(+42)		284.86%
(+106.46%)		0.198221134
9/12/2025$405.00$59.249Put1 - - 10
(+0)		281.64%
(+104.71%)		-0.8120171
9/12/2025$405.00$4.981Call861118125458
(+135)		286.32%
(+109.23%)		0.188421344
9/12/2025$407.50$4.695Call4872131717
(+17)		283.20%
(+105.62%)		0.179083127
9/12/2025$410.00$63.693Put5 - - 38
(-2)		284.75%
(+106.51%)		-0.8303494
9/12/2025$410.00$4.425Call2,047674486572
(+78)		288.63%
(+108.88%)		0.170184720
9/12/2025$412.50$4.171Call1813485100
(+100)		291.59%
(+112.67%)		0.1617184
9/12/2025$415.00$3.933Call773146164606
(+85)		293.66%
(+112.28%)		0.153645312
9/12/2025$417.50$3.708Call403475138
(+38)		302.42%
(+122.08%)		0.14596788
9/12/2025$420.00$72.765Put61138
(+0)		290.76%
(+109.67%)		-0.8620716
9/12/2025$420.00$3.496Call4,243657469964
(+184)		290.76%
(+107.80%)		0.138653849
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:ADBE) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
Trump’s new AI budget just passed — one stock could soar
In a quiet move few people noticed... President Trump just green-lit what could become the biggest AI budge...
Behind the Markets | Sponsoredtc pixel