Adobe (ADBE) Options Chain & Prices $363.35 -8.08 (-2.18%) Closing price 07/11/2025 04:00 PM EasternExtended Trading$363.45 +0.10 (+0.03%) As of 07/11/2025 08:00 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 1/15/2027 12/18/2026 9/18/2026 6/18/2026 5/15/2026 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 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 VolatilityDeltaTrades7/18/2025$315.00$0.082Put1 - 1101(+0)45.43% (-2.67%)-0.01080217/18/2025$325.00$0.111Put3 - - 95(+0)38.19% (-3.29%)-0.01647837/18/2025$330.00$0.140Put102 - 1664(-2)34.86% (-3.33%)-0.02189437/18/2025$330.00$33.659Call51264(+0)34.86% (-3.36%)0.97834857/18/2025$335.00$0.199Put55220218(+0)32.04% (-3.04%)-0.0320687/18/2025$337.50$0.250Put2110(+0)30.87%-0.04037627/18/2025$340.00$0.324Put5623949(-8)29.85% (-2.38%)-0.051884217/18/2025$340.00$23.850Call1 - - 231(+1)29.85% (-2.40%)0.94858817/18/2025$342.50$0.428Put175110(+0)28.96%-0.06736397/18/2025$345.00$0.577Put78454441(+8)28.14% (-1.71%)-0.08867135 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. 7/18/2025$345.00$19.106Call1 - 149(+1)28.14% (-1.72%)0.91218917/18/2025$347.50$0.781Put423110(+0)27.41%-0.116182177/18/2025$350.00$1.059Put30899291714(-21)26.74% (-1.24%)-0.1514341387/18/2025$350.00$14.587Call40235105(+0)26.74% (-1.25%)0.850154257/18/2025$352.50$1.433Put14520730(+0)26.12%-0.195643667/18/2025$352.50$12.459Call5 - - 0(+0)26.12%0.80650717/18/2025$355.00$1.930Put36953401675(+32)25.58% (-0.99%)-0.2496731327/18/2025$355.00$10.453Call10 - - 24(+2)25.58% (-0.99%)0.75320867/18/2025$357.50$2.581Put23718280(+0)25.12%-0.313614407/18/2025$357.50$8.598Call91 - 0(+0)25.12%0.69017727/18/2025$360.00$3.414Put5301891712087(+7)24.74% (-0.78%)-0.3863612137/18/2025$360.00$6.923Call1695074250(-4)24.74% (-0.78%)0.618503607/18/2025$362.50$4.455Put204433835(+35)24.46% (-0.66%)-0.465482917/18/2025$362.50$5.452Call14025646(+6)24.46% (-0.66%)0.54062467/18/2025$365.00$5.715Put60212274627(-4)24.49% (-0.28%)-0.5473842697/18/2025$365.00$4.199Call44496111122(-5)24.27% (-0.50%)0.460072007/18/2025$367.50$7.198Put264187957(+57)24.17% (-0.31%)-0.627899787/18/2025$367.50$3.164Call2135112041(+41)24.17% (-0.31%)0.38094917/18/2025$370.00$8.896Put37750551337(+108)24.24% (-0.01%)-0.7029661197/18/2025$370.00$2.339Call1,128348341533(-44)24.23% (-0.02%)0.3071812797/18/2025$372.50$10.787Put80320146(+146)24.29% (+0.21%)-0.769243377/18/2025$372.50$1.706Call40122106136(+136)24.29% (+0.21%)0.242008847/18/2025$375.00$12.844Put19299689(+2)24.56% (+0.58%)-0.824581577/18/2025$375.00$1.237Call511214201426(+57)24.65% (+0.68%)0.1874562087/18/2025$377.50$15.035Put314 - 23(+23)24.99% (+1.05%)-0.868313127/18/2025$377.50$0.903Call2012312432(+32)25.14% (+1.20%)0.1441537/18/2025$380.00$17.326Put20512742118(-38)25.61% (+1.62%)-0.901237757/18/2025$380.00$0.671Call1,471853442994(+109)25.94% (+2.01%)0.1111392067/18/2025$382.50$0.513Call88191897(+97)26.42% (+2.29%)0.086858317/18/2025$385.00$22.098Put94145540(-19)26.34% (+1.97%)-0.94197625This Cold War “Accident” Could Unleash New $100 Trillion AI Boom (Ad)Obscure Metal More Valuable than Gold and Bitcoin… COMBINED? This strange "AI Metal" holds the key to the $100 trillion AI boom. Which is why Jeff Brown recently traveled to a location that has one of the highest concentrations of this metal in the world. And you won't believe what he uncovered.Click here to see the details because this could be the biggest tech story of this decade.7/18/2025$385.00$0.406Call861796611364(+121)27.39% (+3.02%)0.0692451887/18/2025$387.50$0.331Call2010510(+10)28.51% (+3.77%)0.056474147/18/2025$390.00$26.997Put1956689(-24)29.73% (+4.49%)-0.962556157/18/2025$390.00$0.280Call24057931682(+17)29.71% (+4.46%)0.047266777/18/2025$392.50$29.468Put1 - - 0(+0)31.04% (+5.17%)-0.96885117/18/2025$392.50$0.242Call7618(+8)31.04% (+5.15%)0.0401537/18/2025$395.00$31.948Put6 - - 260(+2)32.41% (+5.76%)-0.97343467/18/2025$395.00$0.214Call21418771632(+476)32.41% (+5.76%)0.034839447/18/2025$397.50$0.193Call3 - 1719(+404)33.82% (+6.24%)0.030737/18/2025$400.00$36.921Put18751202(-306)35.25% (+6.66%)-0.979794147/18/2025$400.00$0.176Call7241474113499(+248)35.25% (+6.64%)0.0273971007/18/2025$405.00$41.905Put3 - - 34(-44)38.15% (+7.22%)-0.98378337/18/2025$405.00$0.152Call18656881523(-3)38.15% (+7.20%)0.0224771457/18/2025$410.00$46.893Put2 - - 74(-133)41.03% (+7.56%)-0.98656827/18/2025$410.00$0.134Call13639551338(+86)41.18% (+7.69%)0.018964987/18/2025$415.00$51.884Put11 - 21(-12)43.85% (+7.76%)-0.98867717/18/2025$415.00$0.121Call572351083(+190)43.85% (+7.75%)0.016303227/18/2025$420.00$56.877Put433202 - 37(-86)46.61% (+7.90%)-0.99030887/18/2025$420.00$0.110Call6313102865(-28)46.61% (+7.87%)0.0142247/18/2025$425.00$61.871Put287 - 20032(+0)49.28% (+7.99%)-0.99160127/18/2025$425.00$0.100Call4239 - 726(+105)49.28% (+7.97%)0.012479187/18/2025$430.00$66.866Put190 - 10015(+0)51.87% (+8.07%)-0.99267357/18/2025$430.00$0.092Call894737777(+13)51.84% (+8.02%)0.011051227/18/2025$435.00$0.084Call11 - 11293(+0)54.37% (+8.11%)0.0098142End-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 7/12/2025 by MarketBeat.com Staff From Our PartnersThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | 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 | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | 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.
Free ADBE Stock Alerts