Adobe (ADBE) Options Chain & Prices $347.80 -9.89 (-2.76%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$347.75 -0.05 (-0.01%) As of 08/1/2025 07:59 PM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ADBE Put and Call Options List 12/17/2027 6/17/2027 1/15/2027 12/18/2026 11/20/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/8/2025$290.00$0.096Put179 - 0(+0)57.85% (-0.50%)-0.01033868/8/2025$295.00$0.112Put9721(+0)54.19% (-1.05%)-0.01262358/8/2025$300.00$0.134Put4130425(+19)50.60% (-1.60%)-0.01569378/8/2025$300.00$48.368Call1 - 11(+0)50.60% (-1.60%)0.98449818/8/2025$305.00$0.165Put332566(+0)47.13% (-2.12%)-0.02004178/8/2025$310.00$0.211Put21 - 115(+5)43.85% (-2.59%)-0.02652558/8/2025$310.00$38.453Call45 - 454(+0)43.85% (-2.59%)0.97371828/8/2025$315.00$0.286Put4621314(+7)40.87% (-2.96%)-0.036745148/8/2025$317.50$0.341Put20 - - 3(+3)39.51% (-3.09%)-0.04408718/8/2025$320.00$0.414Put83744180(+62)38.26% (-3.17%)-0.05350714 Get the Latest News and Ratings for ADBE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Adobe and its competitors with MarketBeat's FREE daily newsletter. 8/8/2025$322.50$0.512Put438313(+13)37.12% (-3.21%)-0.06569898/8/2025$325.00$0.642Put465266(+8)36.09% (-3.19%)-0.081316158/8/2025$327.50$0.815Put341938(+8)35.54% (-2.76%)-0.101154118/8/2025$330.00$1.042Put31142161274(+217)35.44% (-1.95%)-0.126044598/8/2025$330.00$19.297Call5234(+0)34.32% (-3.07%)0.87497228/8/2025$332.50$1.336Put3151119(+17)33.56% (-2.98%)-0.156627168/8/2025$335.00$1.711Put921932147(+95)33.55% (-2.20%)-0.193469518/8/2025$335.00$14.964Call1 - 125(+25)32.84% (-2.91%)0.80819718/8/2025$337.50$2.183Put2831238227(+25)32.17% (-2.85%)-0.237011978/8/2025$340.00$2.773Put747346270326(+203)31.55% (-2.80%)-0.287511928/8/2025$340.00$11.022Call4 - - 15(+13)31.55% (-2.80%)0.71514628/8/2025$342.50$3.502Put23012258150(+120)31.58% (-2.16%)-0.344761938/8/2025$342.50$9.246Call11 - 10(+10)30.99% (-2.74%)0.65858718/8/2025$345.00$4.393Put31811697304(+114)30.50% (-2.67%)-0.4079021238/8/2025$345.00$7.629Call48 - 2815(+6)30.50% (-2.67%)0.596236258/8/2025$347.50$5.463Put23311276228(+45)30.12% (-2.55%)-0.4753171218/8/2025$347.50$6.190Call17645(+5)30.12% (-2.55%)0.529697158/8/2025$350.00$6.724Put480221118310(+77)30.52% (-1.71%)-0.5446862488/8/2025$350.00$4.940Call9418579(+4)29.83% (-2.40%)0.461261358/8/2025$352.50$8.178Put2341264483(+44)29.65% (-2.20%)-0.613327958/8/2025$352.50$3.880Call70236530222(+22)29.65% (-2.21%)0.3935751968/8/2025$355.00$9.818Put6433868283(+15)29.56% (-1.99%)-0.6786381738/8/2025$355.00$3.003Call92105747(+17)29.56% (-1.99%)0.329201518/8/2025$357.50$11.628Put963334269(+31)29.57% (-1.76%)-0.738472378/8/2025$357.50$2.294Call145474438(+36)29.28% (-2.04%)0.270238818/8/2025$360.00$13.588Put922212238(+43)29.66% (-1.51%)-0.791343438/8/2025$360.00$1.734Call335134142724(+648)29.66% (-1.51%)0.2181181108/8/2025$362.50$15.676Put6415262(+19)29.83% (-1.26%)-0.836486198/8/2025$362.50$1.300Call1242151192(+66)29.70% (-1.39%)0.173551388/8/2025$365.00$17.868Put48221149(+30)30.08% (-1.00%)-0.87381919Is Elon's empire crumbling? (Ad)The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered a revolutionary AI breakthrough buried inside Tesla's labs. One that is helping AI escape from our computer screens and manifest itself here in the real world all while creating a 25,000% growth market explosion starting as early as October 23rd. Click here to see the Tesla shock that could blindside everyone.8/8/2025$365.00$0.971Call123112396(-1)30.08% (-1.00%)0.13657498/8/2025$367.50$20.142Put2671998(+19)30.42% (-0.67%)-0.903829108/8/2025$367.50$0.724Call47186196(+170)30.42% (-0.71%)0.10667248/8/2025$370.00$22.480Put1224189(+10)44.67% (+13.43%)-0.927359118/8/2025$370.00$0.542Call2315865283(+172)30.83% (-0.41%)0.082991688/8/2025$372.50$24.865Put1 - - 49(+21)31.31% (-0.10%)-0.94540518/8/2025$372.50$0.407Call64322140(+19)31.31% (-0.10%)0.06452258/8/2025$375.00$27.284Put121 - 87(+11)31.85% (+0.22%)-0.95907788/8/2025$375.00$0.309Call1052330303(+91)31.85% (+0.22%)0.050247628/8/2025$377.50$29.725Put1110 - 38(-6)32.44% (+0.55%)-0.96942328/8/2025$377.50$0.236Call135462182(+17)32.44% (+0.55%)0.039281338/8/2025$380.00$32.185Put31 - 45(+7)33.08% (-6.72%)-0.97701238/8/2025$380.00$0.182Call1232962331(+12)33.08% (+0.88%)0.030881388/8/2025$382.50$0.142Call4162380(+13)33.75% (+1.20%)0.02443488/8/2025$385.00$37.136Put3 - - 14(+0)34.46% (+1.52%)-0.98690328/8/2025$385.00$0.112Call387 - 312(-36)34.46% (+1.78%)0.019483208/8/2025$387.50$39.622Put1 - - 6(-1)35.19% (+1.84%)-0.99003518/8/2025$387.50$0.089Call8 - 3131(+2)35.19% (+1.84%)0.01565938/8/2025$390.00$42.112Put2 - - 13(+0)35.95% (+2.14%)-0.99232718/8/2025$390.00$0.072Call63176865(-21)35.95% (+2.14%)0.012695248/8/2025$392.50$0.059Call1 - 115(+10)36.73% (+2.44%)0.01037818/8/2025$395.00$0.048Call3312116(-10)37.53% (+2.73%)0.00855998/8/2025$397.50$0.040Call101623(+0)38.35% (+3.00%)0.00711648/8/2025$400.00$52.091Put1 - - 1(-4)39.17% (+3.26%)-0.99714318/8/2025$400.00$0.034Call72 - 47275(+18)39.17% (+3.26%)0.005964148/8/2025$402.50$54.589Put1 - - 0(+0)40.00% (+3.50%)-0.99768318/8/2025$402.50$0.028Call1 - 126(+1)40.00% (+3.50%)0.00503818/8/2025$410.00$0.018Call1010 - 58(-1)42.53% (+4.13%)0.0031641End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amazon.com Options Data Alphabet Options Data Alphabet Options Data Meta Platforms Options Data Microsoft Options Data NVIDIA Options Data Tesla Options Data Salesforce Options Data FedEx Options Data Lennar Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredChina just unlocked Nvidia’s AI chips—what that means for youTired of Missing Big AI Moves Like Nvidia? You’re not the problem—your trading system is. Tim’s XGPT system...Timothy Sykes | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredA new rule goes live in July — and the banks are quietly crushing itA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Adobe Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Adobe With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
