Adobe (ADBE) Options Chain & Prices

$542.44

+10.29 (+1.93%)

(As of 07/26/2024 ET)

Compare

ADBE Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
8/2/2024	$445.00	$0.125	Put	49	42	2	1 (+0)	60.73% (+3.31%)	-0.008441	8
8/2/2024	$450.00	$0.136	Put	18	7	11	105 (+1)	58.27% (+3.39%)	-0.009429	9
8/2/2024	$460.00	$0.163	Put	30	-	-	10 (+0)	53.44% (+3.54%)	-0.011995	5
8/2/2024	$460.00	$82.719	Call	1	-	-	6 (+0)	53.44% (+3.47%)	0.988021	1
8/2/2024	$465.00	$77.741	Call	4	-	-	15 (+0)	51.07% (+3.61%)	0.986346	1
8/2/2024	$470.00	$0.202	Put	27	-	12	35 (+0)	48.73% (+3.65%)	-0.015736	12
Get the Latest News and Ratings for ADBE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Adobe and its competitors with MarketBeat's FREE daily newsletter.
8/2/2024	$475.00	$0.227	Put	3	-	-	69 (+10)	46.42% (+3.64%)	-0.018289	1
8/2/2024	$475.00	$67.799	Call	1	-	-	1 (+0)	46.42% (+3.64%)	0.981758	1
8/2/2024	$480.00	$0.260	Put	4	-	-	63 (+10)	44.15% (+3.52%)	-0.021493	2
8/2/2024	$485.00	$0.301	Put	34	-	1	68 (-1)	41.93% (+3.27%)	-0.025592	9
8/2/2024	$485.00	$57.883	Call	22	22	-	8 (+1)	41.93% (+3.21%)	0.974491	5
8/2/2024	$490.00	$0.355	Put	11	11	-	26 (+3)	39.78% (+2.89%)	-0.030964	2
8/2/2024	$490.00	$52.942	Call	2	-	-	0 (+0)	39.78% (+2.84%)	0.969167	2
8/2/2024	$495.00	$0.428	Put	16	1	-	43 (+1)	37.71% (+2.42%)	-0.038136	4
8/2/2024	$500.00	$0.530	Put	39	2	15	115 (+21)	35.75% (+1.82%)	-0.048017	21
8/2/2024	$500.00	$43.128	Call	31	-	-	2 (+0)	35.75% (+1.86%)	0.952246	6
8/2/2024	$505.00	$0.681	Put	526	1	1	66 (+40)	33.98% (+1.14%)	-0.062034	78
8/2/2024	$505.00	$38.282	Call	11	-	-	6 (+0)	33.98% (+1.14%)	0.938358	2
8/2/2024	$510.00	$0.913	Put	530	7	-	152 (+13)	32.46% (+0.24%)	-0.082419	83
8/2/2024	$510.00	$33.518	Call	2	-	-	16 (-3)	32.46% (+0.24%)	0.91818	2
8/2/2024	$515.00	$1.281	Put	35	4	3	217 (+26)	31.30% (+0.23%)	-0.112312	20
8/2/2024	$515.00	$28.888	Call	10	-	-	22 (-1)	31.30% (-0.55%)	0.888592	5
8/2/2024	$520.00	$1.859	Put	71	11	24	159 (+18)	31.07% (-0.40%)	-0.154741	38
8/2/2024	$520.00	$24.467	Call	1	1	-	34 (+1)	30.52% (-0.93%)	0.846626	1
8/2/2024	$522.50	$2.248	Put	42	14	24	22 (+22)	30.24% (-0.04%)	-0.181042	14
8/2/2024	$522.50	$22.355	Call	1	-	-	1 (+1)	30.24% (-0.96%)	0.820567	1
8/2/2024	$525.00	$2.713	Put	53	5	25	171 (+40)	29.47% (-0.63%)	-0.210815	30
8/2/2024	$527.50	$3.259	Put	29	2	14	40 (+40)	29.77% (-0.84%)	-0.243762	13
8/2/2024	$530.00	$3.890	Put	81	30	15	515 (+17)	29.56% (-0.78%)	-0.2797	55
8/2/2024	$530.00	$16.489	Call	19	3	-	80 (+15)	29.56% (-0.78%)	0.723115	5
8/2/2024	$532.50	$4.617	Put	33	17	3	40 (+40)	29.35% (-0.74%)	-0.318544	24
8/2/2024	$532.50	$14.710	Call	7	-	1	18 (+18)	29.35% (-0.74%)	0.684819	7
8/2/2024	$535.00	$5.442	Put	496	198	277	972 (+17)	29.14% (-0.75%)	-0.359868	108
8/2/2024	$535.00	$13.029	Call	38	6	11	90 (+26)	29.14% (-0.76%)	0.644024	17
8/2/2024	$537.50	$6.376	Put	53	14	17	309 (+10)	29.37% (-0.38%)	-0.403419	29
8/2/2024	$537.50	$11.455	Call	67	11	32	78 (+27)	29.42% (-0.31%)	0.601064	29
8/2/2024	$540.00	$7.425	Put	188	44	60	200 (-6)	29.16% (-0.48%)	-0.448719	69
8/2/2024	$540.00	$9.994	Call	132	60	57	181 (+13)	28.76% (-0.87%)	0.556443	63
8/2/2024	$542.50	$8.592	Put	164	54	78	31 (+12)	28.59% (-0.98%)	-0.495095	64
8/2/2024	$542.50	$8.650	Call	183	84	92	35 (-1)	28.59% (-0.98%)	0.510725	63
625,000% Gain (Ad) Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz. >> Dive into the Workshop Here
8/2/2024	$545.00	$9.883	Put	71	30	27	146 (+2)	28.44% (-1.10%)	-0.541965	40
8/2/2024	$545.00	$7.427	Call	209	31	147	80 (+10)	28.44% (-1.10%)	0.464569	84
8/2/2024	$547.50	$11.296	Put	36	12	23	30 (-1)	28.30% (-1.22%)	-0.588634	15
8/2/2024	$547.50	$6.324	Call	79	20	51	24 (+3)	28.30% (-1.22%)	0.418664	44
8/2/2024	$550.00	$12.825	Put	46	2	-	138 (+0)	28.18% (-1.36%)	-0.634396	11
8/2/2024	$550.00	$5.338	Call	675	38	143	150 (+34)	28.58% (-0.96%)	0.373663	139
8/2/2024	$555.00	$16.229	Put	26	-	17	59 (+0)	27.95% (-1.63%)	-0.720767	7
8/2/2024	$555.00	$3.700	Call	193	65	92	187 (+11)	27.95% (-1.64%)	0.288761	103
8/2/2024	$557.50	$18.086	Put	19	-	13	49 (+0)	27.84% (-1.78%)	-0.760448	6
8/2/2024	$557.50	$3.036	Call	44	5	32	83 (+2)	27.84% (-1.78%)	0.249843	24
8/2/2024	$560.00	$20.042	Put	4	3	-	76 (+14)	27.74% (-1.93%)	-0.797047	4
8/2/2024	$560.00	$2.466	Call	154	48	14	139 (-1)	27.74% (-1.92%)	0.213832	50
8/2/2024	$562.50	$1.984	Call	15	4	3	49 (+1)	27.65% (-2.09%)	0.181025	12
8/2/2024	$565.00	$1.583	Call	481	10	7	92 (-2)	27.58% (-2.26%)	0.151666	48
8/2/2024	$567.50	$1.254	Call	20	12	5	84 (+32)	27.54% (-2.43%)	0.12591	20
8/2/2024	$570.00	$28.677	Put	1	-	-	49 (+0)	27.54% (-2.60%)	-0.908505	1
8/2/2024	$570.00	$0.990	Call	90	15	36	185 (+3)	27.54% (-2.60%)	0.103773	28
8/2/2024	$572.50	$0.782	Call	508	3	2	61 (+0)	27.61% (-2.76%)	0.085185	77
8/2/2024	$575.00	$33.359	Put	1	-	-	27 (-7)	27.76% (-2.95%)	-0.94193	1
8/2/2024	$575.00	$0.620	Call	279	110	108	120 (+1)	28.91% (-1.80%)	0.069927	122
8/2/2024	$577.50	$0.498	Call	531	20	10	49 (+0)	28.00% (-3.12%)	0.057669	80
8/2/2024	$580.00	$38.188	Put	10	-	10	1 (-38)	28.35% (-3.23%)	-0.96279	1
8/2/2024	$580.00	$0.407	Call	107	34	30	116 (+4)	28.35% (-3.27%)	0.048019	34
8/2/2024	$585.00	$0.289	Call	50	8	4	117 (+2)	29.38% (-3.52%)	0.034752	17
8/2/2024	$590.00	$0.225	Call	375	34	7	488 (-2)	30.78% (-3.63%)	0.02685	75
8/2/2024	$595.00	$0.188	Call	2	1	-	177 (+0)	32.44% (-3.79%)	0.021914	2
8/2/2024	$600.00	$0.164	Call	39	3	31	154 (-16)	34.21% (-3.84%)	0.018533	11
8/2/2024	$605.00	$0.146	Call	36	-	1	116 (+6)	36.01% (-3.80%)	0.016005	7
8/2/2024	$610.00	$0.131	Call	25	-	25	60 (+3)	37.79% (-3.89%)	0.013998	1
8/2/2024	$615.00	$0.119	Call	1	-	1	37 (+0)	39.54% (-3.90%)	0.012341	1
8/2/2024	$630.00	$0.091	Call	2	-	-	38 (+0)	44.55% (-3.87%)	0.008735	1