Free Trial

Adobe (ADBE) Options Chain & Prices

Adobe logo
$402.95 +3.48 (+0.87%)
As of 02:29 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

ADBE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$325.00$0.051Put1 - 1762
(-1)
109.73%
(+21.20%)
-0.0051071
5/16/2025$335.00$0.060Put1 - 13313
(-1)
96.85%
(+19.19%)
-0.0065721
5/16/2025$340.00$0.064Put21 - 211546
(-3)
90.34%
(+18.15%)
-0.0074772
5/16/2025$340.00$59.769Call3 - 1233
(-2)
90.34%
(+18.15%)
0.9925742
5/16/2025$350.00$0.074Put121103316
(-5)
77.15%
(+13.71%)
-0.0097774
5/16/2025$350.00$49.783Call2 - - 1160
(-1)
77.15%
(+15.93%)
0.9902742
5/16/2025$355.00$0.079Put11 - 11821
(-1)
70.46%
(+14.69%)
-0.01126411
5/16/2025$360.00$0.084Put7514007
(+8)
63.69%
(+13.23%)
-0.0130713
5/16/2025$360.00$39.798Call12 - - 4906
(-6)
63.69%
(+13.23%)
0.9869812
5/16/2025$365.00$0.090Put14 - 131595
(-11)
56.85%
(+11.40%)
-0.0153385
5/16/2025$365.00$34.807Call4 - - 558
(-1)
56.85%
(+11.40%)
0.9847154
5/16/2025$367.50$32.311Call3 - 196
(-4)
53.41%
(+10.29%)
0.9833133
5/16/2025$370.00$0.097Put23 - 32487
(-168)
50.00%
(+9.04%)
-0.0184435
5/16/2025$370.00$29.816Call1016645
(+0)
50.00%
(+9.04%)
0.9816127
5/16/2025$372.50$0.103Put815495
(+1)
46.66%
(+7.69%)
-0.0206533
5/16/2025$372.50$27.323Call1 - - 25
(+0)
46.66%
(+7.69%)
0.9794021
5/16/2025$375.00$0.112Put60171606
(-89)
43.48%
(+6.32%)
-0.02378417
5/16/2025$375.00$24.834Call111 - 1668
(-21)
43.48%
(+6.32%)
0.97627411
5/16/2025$377.50$0.130Put3 - 1141
(+18)
40.56%
(+5.04%)
-0.0285923
5/16/2025$380.00$0.160Put542191740
(+58)
38.01%
(+3.98%)
-0.03632124
5/16/2025$380.00$19.884Call131 - 1521
(-262)
38.01%
(+3.73%)
0.9637512
5/16/2025$382.50$0.213Put1241101
(-1)
35.85%
(+2.12%)
-0.048869
5/16/2025$385.00$0.303Put1409113881
(-3)
34.07%
(+2.57%)
-0.06877967
5/16/2025$385.00$15.030Call68622895
(-18)
34.07%
(+2.57%)
0.93135631
5/16/2025$387.50$0.451Put25513323
(+5)
32.59%
(+2.10%)
-0.0993913
5/16/2025$387.50$12.679Call13 - - 425
(-2)
32.59%
(+2.10%)
0.9008414
5/16/2025$390.00$0.000Put1,000 - - 0
(+0)
31.53%01
5/16/2025$390.00$0.000Call1,000 - - 0
(+0)
35.37%02
5/16/2025$392.50$1.064Put7436464681
(+56)
30.38%
(+1.34%)
-0.20872547
5/16/2025$392.50$8.292Call8 - 3407
(+2)
30.38%
(+1.34%)
0.7921518
5/16/2025$395.00$1.635Put874618487
(+80)
29.66%
(+1.05%)
-0.2936736
5/16/2025$395.00$6.361Call99537648
(+5)
29.66%
(+1.05%)
0.70794646
5/16/2025$397.50$2.465Put38924205
(+119)
29.21%
(+0.82%)
-0.39761430
5/16/2025$397.50$4.687Call34127255
(+7)
29.21%
(+0.82%)
0.60533118
5/16/2025$400.00$3.602Put1121480491
(+50)
29.04%
(+0.66%)
-0.51236844
5/16/2025$400.00$3.316Call4031761721221
(+27)
29.04%
(+0.45%)
0.492222137
5/16/2025$402.50$5.061Put65110
(+5)
29.16%
(+0.57%)
-0.6260442
5/16/2025$402.50$2.263Call1382676186
(+21)
29.46%
(+0.68%)
0.38037760
5/16/2025$405.00$6.818Put2 - - 33
(+0)
29.54%
(+0.52%)
-0.7269352
5/16/2025$405.00$1.504Call1,7858597431391
(+22)
29.99%
(+0.86%)
0.28098695
Gold Hits New Highs as Global Markets Spiral (Ad)

When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. Now… as new tariffs take effect, gold is breaking records again. You've hopefully already seen this in action… but gold is surpassing $3,000 per ounce for the first time EVER.

Go Here to Learn What's Happening and How to Prepare >>
5/16/2025$410.00$0.644Call1615980635
(-100)
31.04%
(+0.64%)
0.14032777
5/16/2025$415.00$0.287Call17889211225
(+183)
34.69%
(+1.38%)
0.0681652
5/16/2025$420.00$0.149Call2610 - 1104
(+27)
36.47%
(+0.80%)
0.03597613
5/16/2025$425.00$0.098Call4235 - 254
(-1)
40.71%
(+0.97%)
0.02282614
5/16/2025$430.00$0.081Call72 - 64480
(+26)
45.86%
(+3.01%)
0.0173318
5/16/2025$435.00$0.074Call2612188
(+28)
51.37%
(+5.57%)
0.0145067
5/16/2025$440.00$40.511Put200 - 100106
(-4)
56.88%
(+8.27%)
-0.9922862
5/16/2025$440.00$0.070Call11 - 562
(-1)
56.88%
(+8.14%)
0.0126341
5/16/2025$445.00$45.510Put70 - - 13
(+0)
62.25%
(+10.94%)
-0.9932461
5/16/2025$445.00$0.067Call1 - - 170
(+0)
62.25%
(+10.94%)
0.0111931
5/16/2025$450.00$50.508Put165252519
(-2)
67.46%
(+13.51%)
-0.9940184
5/16/2025$450.00$0.064Call2641817
(+0)
67.46%
(+13.51%)
0.0100164
5/16/2025$455.00$0.061Call1 - - 131
(+0)
72.51%
(+15.97%)
0.0090281
5/16/2025$460.00$60.506Put35550 - 38
(+0)
77.41%
(+18.31%)
-0.9952155
5/16/2025$465.00$65.504Put3 - - 3
(+0)
82.16%
(+20.52%)
-0.9957062
5/16/2025$465.00$0.056Call1413162
(+0)
82.16%
(+20.52%)
0.0074543
5/16/2025$475.00$75.502Put2 - - 0
(+0)
91.30%
(+24.58%)
-0.9965271
5/16/2025$480.00$80.500Put1 - - 0
(+0)
95.68%
(+26.44%)
-0.9968741
5/16/2025$485.00$85.499Put1 - 10
(+0)
99.95%
(+28.20%)
-0.9971581
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:ADBE) was last updated on 5/15/2025 by MarketBeat.com Staff
From Our Partners