Adobe Options

View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.90

P/C Ratio (OI)

0.65

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

115.0415.0

115.0

415.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price160.07Aug 21, 2026

Change

-0%

Bid119.05

Ask127.35

volume0

Intrest9

Strike

115

Last Price0.04Oct 12, 2026

Change

0.0342.86%

Bid-

Ask0.05

volume2

Intrest219

Last Price172Sep 03, 2026

Change

-0%

Bid114.6

Ask122.45

volume0

Intrest39

Strike

120

Last Price0.09Oct 12, 2026

Change

0.08800%

Bid-

Ask1

volume2

Intrest311

Last Price154.11Aug 21, 2026

Change

-0%

Bid108.95

Ask117.25

volume0

Intrest41

Strike

125

Last Price0.14Aug 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest217

Last Price146.34Aug 21, 2026

Change

-0%

Bid104.4

Ask112.65

volume0

Intrest33

Strike

130

Last Price0.05Aug 24, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest65

Last Price105.54Jul 27, 2026

Change

-0%

Bid99

Ask107.7

volume0

Intrest40

Strike

135

Last Price0.81Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest66

Last Price138.74Aug 24, 2026

Change

-0%

Bid94

Ask102.25

volume0

Intrest44

Strike

140

Last Price0.01Oct 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest139

Last Price133.17Aug 24, 2026

Change

-0%

Bid89

Ask97.75

volume0

Intrest56

Strike

145

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest185

Last Price101.67Sep 17, 2026

Change

-0%

Bid84.85

Ask92.75

volume0

Intrest72

Strike

150

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest334

Last Price122.96Aug 24, 2026

Change

-0%

Bid79.25

Ask87.45

volume0

Intrest65

Strike

155

Last Price0.03Oct 12, 2026

Change

0.0350%

Bid-

Ask0.1

volume178

Intrest141

Last Price117.5Aug 24, 2026

Change

-0%

Bid74.3

Ask82.5

volume0

Intrest80

Strike

160

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume89

Intrest14980

Last Price111.94Aug 24, 2026

Change

-0%

Bid69

Ask77.25

volume0

Intrest89

Strike

165

Last Price0.03Oct 12, 2026

Change

0.7195.95%

Bid-

Ask4.3

volume20

Intrest426

Last Price120.02Aug 27, 2026

Change

-0%

Bid64.2

Ask72.5

volume0

Intrest86

Strike

170

Last Price0.08Oct 01, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest1260

Last Price101.14Aug 24, 2026

Change

-0%

Bid59.65

Ask67.45

volume0

Intrest62

Strike

175

Last Price0.01Oct 12, 2026

Change

0.0685.71%

Bid-

Ask4.3

volume1

Intrest565

Last Price58.2Sep 24, 2026

Change

-0%

Bid53.95

Ask62.35

volume0

Intrest67

Strike

180

Last Price0.01Oct 12, 2026

Change

0.0375%

Bid-

Ask0.05

volume1

Intrest497

Last Price53.48Oct 12, 2026

Change

13.820.51%

Bid49.65

Ask57.55

volume1

Intrest49

Strike

185

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest441

Last Price46.25Sep 25, 2026

Change

-0%

Bid44.35

Ask52.75

volume0

Intrest80

Strike

190

Last Price0.04Oct 12, 2026

Change

0.0133.33%

Bid-

Ask0.1

volume2

Intrest1564

Last Price48.25Oct 09, 2026

Change

-0%

Bid40.25

Ask47.8

volume0

Intrest62

Strike

195

Last Price0.03Oct 12, 2026

Change

0.0350%

Bid0.02

Ask0.06

volume12

Intrest790

Last Price38.22Oct 12, 2026

Change

0.260.68%

Bid35.45

Ask42.7

volume3

Intrest139

Strike

200

Last Price0.03Oct 12, 2026

Change

0.0562.5%

Bid0.02

Ask0.08

volume113

Intrest1243

Last Price33.21Oct 12, 2026

Change

3.299.01%

Bid29.15

Ask35.35

volume5

Intrest61

Strike

205

Last Price0.05Oct 12, 2026

Change

-0%

Bid0.01

Ask0.08

volume93

Intrest1246

Last Price28.57Oct 12, 2026

Change

2.298.71%

Bid26.2

Ask32.5

volume6

Intrest477

Strike

210

Last Price0.07Oct 12, 2026

Change

0.0222.22%

Bid0.05

Ask0.09

volume842

Intrest19670

Last Price23.4Oct 12, 2026

Change

5.1228.01%

Bid20.5

Ask25.4

volume22

Intrest80

Strike

215

Last Price0.14Oct 12, 2026

Change

0.016.67%

Bid0.1

Ask0.19

volume333

Intrest1223

Last Price20.95Oct 12, 2026

Change

6.0422.38%

Bid19.2

Ask24.3

volume24

Intrest3

Strike

217.5

Last Price0.16Oct 12, 2026

Change

0.016.67%

Bid0.15

Ask0.22

volume97

Intrest1395

Last Price19.42Oct 12, 2026

Change

3.4715.16%

Bid16.35

Ask22.4

volume3

Intrest185

Strike

220

Last Price0.29Oct 12, 2026

Change

0.0520.83%

Bid0.24

Ask0.3

volume584

Intrest2245

Last Price18.74Oct 12, 2026

Change

3.5615.96%

Bid14.45

Ask20

volume3

Intrest7

Strike

222.5

Last Price0.4Oct 12, 2026

Change

0.0721.21%

Bid0.38

Ask0.45

volume1672

Intrest2049

Last Price13.95Oct 12, 2026

Change

4.1522.93%

Bid11.95

Ask17.6

volume1

Intrest382

Strike

225

Last Price0.65Oct 12, 2026

Change

0.1530%

Bid0.56

Ask0.67

volume1357

Intrest2165

Last Price11.43Oct 12, 2026

Change

4.7629.4%

Bid9.9

Ask15.75

volume4

Intrest85

Strike

227.5

Last Price0.92Oct 12, 2026

Change

0.2231.43%

Bid0.81

Ask0.98

volume1999

Intrest379

Last Price9.11Oct 12, 2026

Change

5.1936.29%

Bid8.75

Ask10.05

volume60

Intrest939

Strike

230

Last Price1.39Oct 12, 2026

Change

0.3432.38%

Bid1.32

Ask1.45

volume1213

Intrest2586

Last Price7.47Oct 12, 2026

Change

3.3831.15%

Bid7.15

Ask8.25

volume41

Intrest60

Strike

232.5

Last Price2.3Oct 12, 2026

Change

0.8154.36%

Bid1.91

Ask2.05

volume464

Intrest637

Last Price6.05Oct 12, 2026

Change

3.3135.36%

Bid5.85

Ask6.4

volume32

Intrest469

Strike

235

Last Price2.88Oct 12, 2026

Change

0.7736.49%

Bid2.78

Ask3

volume1443

Intrest1428

Last Price4.44Oct 12, 2026

Change

3.6645.19%

Bid4.6

Ask4.95

volume345

Intrest236

Strike

237.5

Last Price3.9Oct 12, 2026

Change

0.9431.76%

Bid3.85

Ask4.1

volume383

Intrest268

Last Price3.19Oct 12, 2026

Change

3.3251%

Bid3.45

Ask3.7

volume589

Intrest2322

Strike

240

Last Price5.31Oct 12, 2026

Change

1.4537.56%

Bid5.15

Ask5.5

volume1224

Intrest1503

Last Price2.5Oct 12, 2026

Change

2.4349.29%

Bid2.53

Ask2.75

volume556

Intrest451

Strike

242.5

Last Price6.91Oct 12, 2026

Change

1.8636.83%

Bid6.6

Ask7.05

volume36

Intrest631

Last Price1.87Oct 12, 2026

Change

2.0752.54%

Bid1.81

Ask2

volume432

Intrest1313

Strike

245

Last Price9.12Oct 12, 2026

Change

2.1731.22%

Bid7.8

Ask9.45

volume282

Intrest1046

Last Price1.33Oct 12, 2026

Change

1.6254.92%

Bid1.15

Ask1.48

volume379

Intrest790

Strike

247.5

Last Price10.07Oct 12, 2026

Change

2.1727.47%

Bid10.05

Ask12

volume6

Intrest378

Last Price0.94Oct 12, 2026

Change

1.2156.28%

Bid0.84

Ask1.02

volume693

Intrest3572

Strike

250

Last Price12.54Oct 12, 2026

Change

2.5525.53%

Bid12.5

Ask13.85

volume19

Intrest2934

Last Price0.66Oct 12, 2026

Change

0.9759.51%

Bid0.55

Ask0.72

volume167

Intrest822

Strike

252.5

Last Price14.95Oct 12, 2026

Change

4.5643.89%

Bid11.65

Ask19.15

volume85

Intrest23

Last Price0.43Oct 12, 2026

Change

0.7764.17%

Bid0.42

Ask0.48

volume302

Intrest1359

Strike

255

Last Price17.7Oct 12, 2026

Change

4.635.11%

Bid16.55

Ask18.85

volume3

Intrest1535

Last Price0.28Oct 12, 2026

Change

0.5967.82%

Bid0.24

Ask0.38

volume186

Intrest422

Strike

257.5

Last Price16.62Oct 09, 2026

Change

-0%

Bid16.25

Ask23.75

volume0

Intrest3

Last Price0.22Oct 12, 2026

Change

0.464.52%

Bid0.2

Ask0.23

volume150

Intrest1532

Strike

260

Last Price22.35Oct 12, 2026

Change

5.1429.87%

Bid18.65

Ask23.05

volume98

Intrest615

Last Price0.17Oct 12, 2026

Change

0.3466.67%

Bid0.01

Ask0.27

volume25

Intrest180

Strike

262.5

Last Price28.45Oct 08, 2026

Change

-0%

Bid23.1

Ask28.65

volume0

Intrest20

Last Price0.11Oct 12, 2026

Change

0.2266.67%

Bid0.1

Ask0.2

volume63

Intrest2406

Strike

265

Last Price25.8Oct 12, 2026

Change

4.320%

Bid23.65

Ask28.05

volume3

Intrest284

Last Price0.15Oct 12, 2026

Change

0.1448.28%

Bid0.01

Ask0.25

volume6

Intrest354

Strike

267.5

Last Price32.87Oct 08, 2026

Change

-0%

Bid26.6

Ask33.55

volume0

Intrest5

Last Price0.06Oct 12, 2026

Change

0.1470%

Bid0.02

Ask0.06

volume120

Intrest1677

Strike

270

Last Price32.1Oct 12, 2026

Change

4.9418.19%

Bid31.5

Ask35.35

volume2

Intrest1431

Last Price0.11Oct 12, 2026

Change

0.0321.43%

Bid-

Ask0.28

volume5

Intrest306

Strike

272.5

Last Price35.16Oct 12, 2026

Change

8.7933.33%

Bid32.5

Ask38.55

volume4

Intrest0

Last Price0.04Oct 12, 2026

Change

0.0866.67%

Bid0.03

Ask0.05

volume54

Intrest1252

Strike

275

Last Price37.65Oct 12, 2026

Change

2.15.91%

Bid35.05

Ask41.1

volume30

Intrest27

Last Price0.01Oct 12, 2026

Change

0.0787.5%

Bid-

Ask0.05

volume194

Intrest997

Strike

280

Last Price42.8Oct 12, 2026

Change

2.76.73%

Bid40.15

Ask46.05

volume10

Intrest10

Last Price0.01Oct 12, 2026

Change

0.0480%

Bid-

Ask0.01

volume47

Intrest695

Strike

285

Last Price48.16Oct 12, 2026

Change

2.866.31%

Bid44.9

Ask50.7

volume15

Intrest16

Last Price0.01Oct 12, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume4

Intrest355

Strike

290

Last Price54Oct 08, 2026

Change

-0%

Bid48.75

Ask56.35

volume0

Intrest5

Last Price0.01Oct 12, 2026

Change

0.0583.33%

Bid-

Ask0.01

volume4

Intrest318

Strike

295

Last Price45.2Sep 22, 2026

Change

-0%

Bid56.55

Ask61.2

volume0

Intrest5

Last Price0.01Oct 12, 2026

Change

0.0150%

Bid-

Ask0.01

volume32

Intrest1737

Strike

300

Last Price63.31Oct 12, 2026

Change

6.5111.46%

Bid61.35

Ask65.85

volume1

Intrest1

Last Price0.01Oct 12, 2026

Change

0.0150%

Bid-

Ask0.01

volume179

Intrest471

Strike

305

Last Price44.42Sep 15, 2026

Change

-0%

Bid64.95

Ask71.15

volume0

Intrest0

Last Price0.02Oct 12, 2026

Change

0.0133.33%

Bid-

Ask0.31

volume11

Intrest875

Strike

310

Last Price71.4Sep 23, 2026

Change

-0%

Bid71.5

Ask76.1

volume0

Intrest0

Last Price0.04Oct 08, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest322

Strike

315

Last Price68Sep 10, 2026

Change

-0%

Bid76.45

Ask79.75

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume12

Intrest1151

Strike

320

Last Price76.75Oct 09, 2026

Change

-0%

Bid78.6

Ask86.15

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest1543

Strike

325

Last Price40.7Sep 03, 2026

Change

-0%

Bid83.8

Ask91.05

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest879

Strike

330

Last Price70.68Sep 15, 2026

Change

-0%

Bid88.75

Ask96.15

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest968

Strike

335

Last Price126Jun 15, 2026

Change

-0%

Bid93.75

Ask101.05

volume0

Intrest0

Last Price0.02Oct 07, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest662

Strike

340

Last Price87.55Sep 10, 2026

Change

-0%

Bid98.8

Ask106.15

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

0.0480%

Bid-

Ask0.01

volume1

Intrest667

Strike

345

Last Price106.44Sep 24, 2026

Change

-0%

Bid102.7

Ask111.05

volume0

Intrest0

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume20

Intrest908

Strike

350

Last Price111.42Sep 24, 2026

Change

-0%

Bid108.5

Ask115.3

volume0

Intrest2

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest1325

Strike

355

Last Price104.12Sep 17, 2026

Change

-0%

Bid113.75

Ask121.05

volume0

Intrest0

Last Price0.03Oct 08, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest789

Strike

360

Last Price-

Change

Bid118.55

Ask126.05

volume0

Intrest0

Last Price0.06Sep 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest39

Strike

365

Last Price-

Change

Bid123.25

Ask131.05

volume0

Intrest0

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest987

Strike

370

Last Price-

Change

Bid127.7

Ask136.05

volume0

Intrest0

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest53

Strike

375

Last Price-

Change

Bid133.55

Ask141.05

volume0

Intrest0

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest247

Strike

380

Last Price-

Change

Bid137.85

Ask146.05

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest67

Strike

385

Last Price-

Change

Bid142.7

Ask151.05

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest104

Strike

390

Last Price101.2Sep 03, 2026

Change

-0%

Bid147.65

Ask156.15

volume0

Intrest0

Last Price0.01Oct 01, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest139

Strike

395

Last Price-

Change

Bid153.25

Ask161.05

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest280

Strike

400

Last Price-

Change

Bid158.25

Ask166.05

volume0

Intrest0

Last Price0.04Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest604

Strike

405

Last Price-

Change

Bid163.25

Ask171.05

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest264

Strike

410

Last Price142.6Aug 07, 2026

Change

-0%

Bid169.2

Ask176.05

volume0

Intrest0

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest178

Strike

415

Last Price-

Change

Bid173.25

Ask181.05

volume0

Intrest0

Adobe Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

Adobe Options