Free Trial
→ Market Panic: Trump Just Dropped a Bomb on Your Stocks (From American Alternative) (Ad)tc pixel Free ADBE Stock Alerts

Adobe (ADBE) Options Chain & Prices

Adobe logo
$365.90 -1.56 (-0.42%)
Closing price 04:00 PM Eastern
Extended Trading
$365.76 -0.14 (-0.04%)
As of 07:26 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.
Compare

ADBE Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$295.00$0.005Put1238673
(-1)		132.99%
(+30.94%)		-0.00077711
9/19/2025$297.50$0.006Put7 - 5101
(+0)		129.43%
(+30.42%)		-0.0008876
9/19/2025$300.00$0.006Put179172 - 5530
(-29)		125.89%
(+29.91%)		-0.00101521
9/19/2025$300.00$67.708Call5 - 1142
(+0)		125.91%
(+29.93%)		0.9989725
9/19/2025$302.50$0.007Put18 - 6663
(-5)		122.34%
(+29.40%)		-0.0011657
9/19/2025$305.00$0.008Put36272697
(-7)		118.79%
(+28.89%)		-0.0013399
9/19/2025$310.00$0.011Put652521417
(-57)		111.69%
(+27.88%)		-0.00178618
9/19/2025$312.50$0.012Put3 - 1133
(-21)		108.14%
(+27.38%)		-0.0020733
9/19/2025$315.00$0.014Put20171164
(-16)		104.57%
(+26.88%)		-0.00241411
9/19/2025$315.00$52.721Call49 - - 100
(+0)		104.60%
(+26.91%)		0.9975761
9/19/2025$317.50$0.016Put925463
(-1)		101.00%
(+26.39%)		-0.002827
9/19/2025$320.00$0.018Put629394341
(-56)		97.41%
(+25.89%)		-0.00330742
9/19/2025$322.50$0.021Put3798161
(-5)		93.82%
(+25.39%)		-0.00389611
9/19/2025$325.00$0.024Put13817252118
(-73)		90.20%
(+24.88%)		-0.00460945
9/19/2025$327.50$0.028Put1912579
(-10)		86.59%
(+24.38%)		-0.0054718
9/19/2025$330.00$0.033Put1859914272
(-261)		82.89%
(+23.79%)		-0.00654959
9/19/2025$330.00$37.745Call771645401
(-23)		82.92%
(+23.81%)		0.99344711
9/19/2025$332.50$0.039Put4928373
(-22)		79.23%
(+23.18%)		-0.0078611
9/19/2025$332.50$35.252Call5 - - 19
(+0)		79.23%
(+23.18%)		0.9921261
9/19/2025$335.00$0.045Put14612121294
(-118)		75.47%
(+22.40%)		-0.00952252
9/19/2025$335.00$32.760Call4 - - 122
(-5)		75.50%
(+22.43%)		0.990483
9/19/2025$337.50$0.054Put87337390
(-114)		71.72%
(+21.52%)		-0.01157925
9/19/2025$337.50$30.269Call2 - - 76
(-5)		71.72%
(+21.52%)		0.9884072
9/19/2025$340.00$0.064Put17115493045
(-84)		67.87%
(+20.33%)		-0.01423367
9/19/2025$340.00$27.780Call2133632
(-56)		67.90%
(+20.36%)		0.98577812
9/19/2025$342.50$0.077Put14271725
(-4)		64.02%
(+18.90%)		-0.0175879
9/19/2025$342.50$25.294Call2 - - 162
(-59)		64.02%
(+18.90%)		0.9823991
9/19/2025$345.00$0.093Put37619441846
(+162)		60.03%
(+17.05%)		-0.02201555
9/19/2025$345.00$22.811Call73204520
(-52)		60.06%
(+17.08%)		0.97801219
9/19/2025$347.50$0.113Put15036941229
(-33)		55.98%
(+15.55%)		-0.02781532
9/19/2025$347.50$20.332Call27931282
(-33)		56.01%
(+14.84%)		0.97222722
9/19/2025$350.00$0.139Put386612023884
(+33)		51.87%
(+12.17%)		-0.035527112
9/19/2025$350.00$17.859Call404161901970
(-530)		51.87%
(+12.17%)		0.964459151
9/19/2025$352.50$0.174Put1295032365
(+68)		47.64%
(+9.07%)		-0.04631257
9/19/2025$352.50$15.395Call4519201080
(-147)		47.64%
(+9.07%)		0.95367427
9/19/2025$355.00$0.224Put676203258931
(+188)		43.42%
(+5.66%)		-0.062252167
9/19/2025$355.00$12.946Call25266351813
(-333)		43.42%
(+5.96%)		0.93773499
9/19/2025$357.50$0.310Put2015029362
(+138)		39.52%
(+2.27%)		-0.08827780
9/19/2025$357.50$10.532Call2261834691
(-86)		39.52%
(+2.27%)		0.91170955
9/19/2025$360.00$0.477Put7963061852109
(+330)		36.60%
(-0.25%)		-0.134326237
9/19/2025$360.00$8.200Call630208522956
(-588)		36.37%
(-0.64%)		0.865661234
9/19/2025$362.50$0.812Put1,199128130287
(+217)		34.29%
(-2.74%)		-0.213932182
9/19/2025$362.50$6.036Call1896344949
(-836)		32.62%
(-3.95%)		0.78607199
9/19/2025$365.00$1.434Put1,380220158700
(+196)		32.18%
(-5.07%)		-0.333999225
9/19/2025$365.00$4.159Call4932011101810
(+125)		33.23%
(-3.75%)		0.666121230
9/19/2025$367.50$2.449Put519143273105
(+71)		32.98%
(-4.72%)		-0.483196178
9/19/2025$367.50$2.674Call1,026477396931
(-53)		35.87%
(-1.83%)		0.5175363
9/19/2025$370.00$3.896Put7444442421776
(+83)		33.38%
(-4.99%)		-0.634629210
9/19/2025$370.00$1.619Call3,7641,4741,4193455
(+198)		34.13%
(-4.66%)		0.3678311,246
9/19/2025$371.00$0.000Put2,725 - - 0
(+0)		30.74%02
9/19/2025$371.00$0.000Call2,725 - - 0
(+0)		37.07%02
9/19/2025$372.50$5.732Put2431531
(+0)		34.38%
(-4.96%)		-0.7619713
9/19/2025$372.50$0.947Call3,2532,3704032374
(+1796)		34.38%
(-4.96%)		0.243525727
9/19/2025$375.00$7.857Put801541839
(-6)		35.99%
(-4.68%)		-0.852926
9/19/2025$375.00$0.557Call1,3994366351217
(+118)		35.92%
(-4.37%)		0.155681416
9/19/2025$377.50$10.159Put2 - 21
(+0)		38.19%
(-4.17%)		-0.9098462
9/19/2025$377.50$0.343Call582344171413
(+150)		38.30%
(-3.78%)		0.100236249
9/19/2025$380.00$12.558Put191161571882
(-5)		40.87%
(-3.47%)		-0.94318445
9/19/2025$380.00$0.226Call1,1392933532704
(+353)		40.87%
(-3.47%)		0.066956314
9/19/2025$382.50$0.159Call48178265331
(+100)		43.86%
(-2.67%)		0.04680547
9/19/2025$385.00$17.472Put5 - 1132
(-1)		47.01%
(-1.82%)		-0.9743134
9/19/2025$385.00$0.118Call435631291907
(+54)		47.04%
(-1.80%)		0.034016111
9/19/2025$387.50$0.091Call35811556
(+278)		50.27%
(-0.94%)		0.02567111
9/19/2025$390.00$22.441Put17271549
(-7)		53.51%
(-0.09%)		-0.98648716
9/19/2025$390.00$0.073Call573871885671
(-972)		53.54%
(-0.06%)		0.019962113
9/19/2025$392.50$0.060Call19217544
(+416)		56.82%
(+0.84%)		0.01592610
9/19/2025$395.00$0.050Call12210121031
(+209)		60.12%
(+1.77%)		0.01299715
9/19/2025$397.50$0.043Call9 - 6217
(-4)		63.40%
(+2.73%)		0.0108095
9/19/2025$400.00$32.420Put4,5204,520 - 814
(-665)		66.65%
(+3.69%)		-0.9947691
9/19/2025$400.00$0.037Call4831061667974
(+449)		66.68%
(+3.72%)		0.009137128
9/19/2025$402.50$0.033Call8 - 6633
(+1)		69.93%
(+4.74%)		0.0078297
9/19/2025$405.00$37.416Put300 - 15014
(-1)		73.12%
(+5.76%)		-0.996352
9/19/2025$405.00$0.029Call41923713
(+5)		73.15%
(+5.78%)		0.00678120
9/19/2025$407.50$0.026Call124172
(-1)		76.33%
(+6.85%)		0.0059286
9/19/2025$410.00$42.413Put1,570 - - 156
(-134)		79.44%
(+7.89%)		-0.9973831
9/19/2025$410.00$0.024Call54 - 325665
(-28)		79.47%
(+7.92%)		0.00522127
9/19/2025$412.50$0.022Call1 - 1237
(+0)		82.55%
(+9.00%)		0.0046261
9/19/2025$415.00$47.411Put40 - - 4
(+0)		85.56%
(+10.06%)		-0.9980181
9/19/2025$415.00$0.020Call12 - 34805
(-1)		85.59%
(+10.09%)		0.0041176
9/19/2025$417.50$0.018Call98 - 110
(+0)		88.56%
(+11.18%)		0.0036772
9/19/2025$420.00$52.410Put3,085 - 1,705141
(+0)		91.44%
(+12.23%)		-0.99854
9/19/2025$420.00$0.016Call211812753
(-52)		91.47%
(+12.26%)		0.00329511
9/19/2025$422.50$0.015Call11 - 11134
(+0)		94.32%
(+13.33%)		0.0029582
9/19/2025$425.00$0.014Call6193182951491
(+69)		97.10%
(+14.39%)		0.00265952
9/19/2025$427.50$0.013Call21 - 20158
(+0)		99.81%
(+15.43%)		0.0023933
9/19/2025$430.00$62.408Put2,110 - 1,150115
(+0)		102.43%
(+16.44%)		-0.9991242
9/19/2025$430.00$0.012Call184 - 1773191
(-13)		102.46%
(+16.46%)		0.00215417
9/19/2025$432.50$0.011Call82 - 77247
(+12)		105.03%
(+17.46%)		0.0019413
9/19/2025$435.00$0.010Call29 - 7354
(-4)		107.54%
(+18.44%)		0.0017464
9/19/2025$437.50$0.009Call42357212
(+1)		109.97%
(+19.39%)		0.0015715
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 9/19/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel