Adobe (ADBE) Options Chain & Prices $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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ADBE Put and Call Options List 12/17/2027 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 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 VolatilityDeltaTrades5/16/2025$325.00$0.051Put1 - 1762(-1)109.73% (+21.20%)-0.00510715/16/2025$335.00$0.060Put1 - 13313(-1)96.85% (+19.19%)-0.00657215/16/2025$340.00$0.064Put21 - 211546(-3)90.34% (+18.15%)-0.00747725/16/2025$340.00$59.769Call3 - 1233(-2)90.34% (+18.15%)0.99257425/16/2025$350.00$0.074Put121103316(-5)77.15% (+13.71%)-0.00977745/16/2025$350.00$49.783Call2 - - 1160(-1)77.15% (+15.93%)0.99027425/16/2025$355.00$0.079Put11 - 11821(-1)70.46% (+14.69%)-0.011264115/16/2025$360.00$0.084Put7514007(+8)63.69% (+13.23%)-0.01307135/16/2025$360.00$39.798Call12 - - 4906(-6)63.69% (+13.23%)0.98698125/16/2025$365.00$0.090Put14 - 131595(-11)56.85% (+11.40%)-0.0153385 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. 5/16/2025$365.00$34.807Call4 - - 558(-1)56.85% (+11.40%)0.98471545/16/2025$367.50$32.311Call3 - 196(-4)53.41% (+10.29%)0.98331335/16/2025$370.00$0.097Put23 - 32487(-168)50.00% (+9.04%)-0.01844355/16/2025$370.00$29.816Call1016645(+0)50.00% (+9.04%)0.98161275/16/2025$372.50$0.103Put815495(+1)46.66% (+7.69%)-0.02065335/16/2025$372.50$27.323Call1 - - 25(+0)46.66% (+7.69%)0.97940215/16/2025$375.00$0.112Put60171606(-89)43.48% (+6.32%)-0.023784175/16/2025$375.00$24.834Call111 - 1668(-21)43.48% (+6.32%)0.976274115/16/2025$377.50$0.130Put3 - 1141(+18)40.56% (+5.04%)-0.02859235/16/2025$380.00$0.160Put542191740(+58)38.01% (+3.98%)-0.036321245/16/2025$380.00$19.884Call131 - 1521(-262)38.01% (+3.73%)0.96375125/16/2025$382.50$0.213Put1241101(-1)35.85% (+2.12%)-0.0488695/16/2025$385.00$0.303Put1409113881(-3)34.07% (+2.57%)-0.068779675/16/2025$385.00$15.030Call68622895(-18)34.07% (+2.57%)0.931356315/16/2025$387.50$0.451Put25513323(+5)32.59% (+2.10%)-0.09939135/16/2025$387.50$12.679Call13 - - 425(-2)32.59% (+2.10%)0.90084145/16/2025$390.00$0.000Put1,000 - - 0(+0)31.53%015/16/2025$390.00$0.000Call1,000 - - 0(+0)35.37%025/16/2025$392.50$1.064Put7436464681(+56)30.38% (+1.34%)-0.208725475/16/2025$392.50$8.292Call8 - 3407(+2)30.38% (+1.34%)0.79215185/16/2025$395.00$1.635Put874618487(+80)29.66% (+1.05%)-0.29367365/16/2025$395.00$6.361Call99537648(+5)29.66% (+1.05%)0.707946465/16/2025$397.50$2.465Put38924205(+119)29.21% (+0.82%)-0.397614305/16/2025$397.50$4.687Call34127255(+7)29.21% (+0.82%)0.605331185/16/2025$400.00$3.602Put1121480491(+50)29.04% (+0.66%)-0.512368445/16/2025$400.00$3.316Call4031761721221(+27)29.04% (+0.45%)0.4922221375/16/2025$402.50$5.061Put65110(+5)29.16% (+0.57%)-0.62604425/16/2025$402.50$2.263Call1382676186(+21)29.46% (+0.68%)0.380377605/16/2025$405.00$6.818Put2 - - 33(+0)29.54% (+0.52%)-0.72693525/16/2025$405.00$1.504Call1,7858597431391(+22)29.99% (+0.86%)0.28098695Gold 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%)0.140327775/16/2025$415.00$0.287Call17889211225(+183)34.69% (+1.38%)0.06816525/16/2025$420.00$0.149Call2610 - 1104(+27)36.47% (+0.80%)0.035976135/16/2025$425.00$0.098Call4235 - 254(-1)40.71% (+0.97%)0.022826145/16/2025$430.00$0.081Call72 - 64480(+26)45.86% (+3.01%)0.01733185/16/2025$435.00$0.074Call2612188(+28)51.37% (+5.57%)0.01450675/16/2025$440.00$40.511Put200 - 100106(-4)56.88% (+8.27%)-0.99228625/16/2025$440.00$0.070Call11 - 562(-1)56.88% (+8.14%)0.01263415/16/2025$445.00$45.510Put70 - - 13(+0)62.25% (+10.94%)-0.99324615/16/2025$445.00$0.067Call1 - - 170(+0)62.25% (+10.94%)0.01119315/16/2025$450.00$50.508Put165252519(-2)67.46% (+13.51%)-0.99401845/16/2025$450.00$0.064Call2641817(+0)67.46% (+13.51%)0.01001645/16/2025$455.00$0.061Call1 - - 131(+0)72.51% (+15.97%)0.00902815/16/2025$460.00$60.506Put35550 - 38(+0)77.41% (+18.31%)-0.99521555/16/2025$465.00$65.504Put3 - - 3(+0)82.16% (+20.52%)-0.99570625/16/2025$465.00$0.056Call1413162(+0)82.16% (+20.52%)0.00745435/16/2025$475.00$75.502Put2 - - 0(+0)91.30% (+24.58%)-0.99652715/16/2025$480.00$80.500Put1 - - 0(+0)95.68% (+26.44%)-0.99687415/16/2025$485.00$85.499Put1 - 10(+0)99.95% (+28.20%)-0.9971581End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Salesforce Options Data Intuit Options Data Strategy Options Data Cadence Design Systems Options Data Synopsys Options Data Workday Options Data Autodesk Options Data Fair Isaac Options Data ANSYS Options Data Tyler Technologies Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:ADBE) was last updated on 5/15/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredSilver Demand Is Soaring-Supply Can't Keep UpSilver demand hit 1.16 billion ounces in 2024-while supply fell short again for the fourth year in a row. I...i2i Marketing Group, LLC | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTake a look at this picture ...A strange investment secret — discovered just a few short weeks before this image was taken — correctly predic...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
Buy ADBE Stock Free ADBE Stock Alerts