$248.92
-3.75-1.48%
al cierre: Sep 18, 5:00 PM EST
$249.26
0.340.14%
After hour: 7:58 PM EST
Adobe Inc Cadena de Opciones
ADBENASDAQ
Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
0.65
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid114.8
Ask122.8
volume0
Intrest0
Strike
130
130
Last Price1.39Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price114Sep 11, 2026
Change
-0%
Bid109.7
Ask117.8
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid105
Ask112.65
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid100.05
Ask107.45
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94.75
Ask102.45
volume0
Intrest0
Strike
150
150
Last Price1.3Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid90.15
Ask97.45
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid85.05
Ask92.65
volume0
Intrest0
Strike
160
160
Last Price0.11Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price98.31Sep 15, 2026
Change
-0%
Bid80.1
Ask87.5
volume0
Intrest2
Strike
165
165
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid75.2
Ask82.8
volume0
Intrest0
Strike
170
170
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Last Price-
Change
-
Bid69.95
Ask77.65
volume0
Intrest0
Strike
175
175
Last Price0.17Sep 10, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest3
Last Price68.2Sep 10, 2026
Change
-0%
Bid64.7
Ask72.55
volume0
Intrest3
Strike
180
180
Last Price0.2Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest327
Last Price-
Change
-
Bid59.95
Ask67.7
volume0
Intrest0
Strike
185
185
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest212
Last Price-
Change
-
Bid55.05
Ask62.7
volume0
Intrest0
Strike
190
190
Last Price0.02Sep 18, 2026
Change
0.0466.67%
Bid-
Ask0.05
volume1
Intrest207
Last Price97.85Aug 28, 2026
Change
-0%
Bid49.9
Ask57.7
volume0
Intrest1
Strike
195
195
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest74
Last Price49.58Sep 18, 2026
Change
0.831.7%
Bid44.6
Ask52.7
volume3
Intrest3
Strike
200
200
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest365
Last Price-
Change
-
Bid42.8
Ask50.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price45.08Sep 18, 2026
Change
0.310.69%
Bid39.9
Ask47.7
volume1
Intrest4
Strike
205
205
Last Price0.03Sep 18, 2026
Change
0.02200%
Bid0.01
Ask0.06
volume21
Intrest328
Last Price-
Change
-
Bid38.05
Ask45.25
volume0
Intrest0
Strike
207.5
207.5
Last Price0.16Sep 14, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest5
Last Price39.18Sep 18, 2026
Change
26.2140.08%
Bid36.3
Ask41.25
volume16
Intrest10
Strike
210
210
Last Price0.07Sep 18, 2026
Change
0.4787.04%
Bid-
Ask0.07
volume503
Intrest97
Last Price-
Change
-
Bid33.6
Ask40.25
volume0
Intrest0
Strike
212.5
212.5
Last Price0.18Sep 15, 2026
Change
-0%
Bid-
Ask0.82
volume0
Intrest3
Last Price34.63Sep 18, 2026
Change
13.528.05%
Bid30.6
Ask37.75
volume5
Intrest6
Strike
215
215
Last Price0.07Sep 18, 2026
Change
0.0222.22%
Bid0.02
Ask0.12
volume16
Intrest87
Last Price-
Change
-
Bid27.2
Ask35.25
volume0
Intrest0
Strike
217.5
217.5
Last Price0.18Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price30.86Sep 17, 2026
Change
-0%
Bid25.2
Ask32.95
volume0
Intrest83
Strike
220
220
Last Price0.11Sep 18, 2026
Change
0.0457.14%
Bid0.01
Ask0.22
volume155
Intrest167
Last Price-
Change
-
Bid22.45
Ask30.35
volume0
Intrest0
Strike
222.5
222.5
Last Price0.1Sep 18, 2026
Change
0.0323.08%
Bid-
Ask0.25
volume18
Intrest19
Last Price25.25Sep 18, 2026
Change
0.150.59%
Bid20.15
Ask26.9
volume2
Intrest4
Strike
225
225
Last Price0.14Sep 18, 2026
Change
0.131300%
Bid0.12
Ask0.23
volume190
Intrest233
Last Price22.6Sep 18, 2026
Change
10.3331.37%
Bid17.7
Ask25.5
volume1
Intrest3
Strike
227.5
227.5
Last Price0.32Sep 18, 2026
Change
0.0833.33%
Bid-
Ask0.86
volume460
Intrest284
Last Price19.3Sep 18, 2026
Change
2.712.27%
Bid17.8
Ask21.4
volume2
Intrest302
Strike
230
230
Last Price0.43Sep 18, 2026
Change
0.1343.33%
Bid0.28
Ask0.5
volume122
Intrest517
Last Price17.91Sep 18, 2026
Change
5.0922.13%
Bid14.65
Ask19.05
volume2
Intrest2
Strike
232.5
232.5
Last Price0.47Sep 18, 2026
Change
0.1220.34%
Bid0.27
Ask0.95
volume109
Intrest318
Last Price15.84Sep 18, 2026
Change
13.546.01%
Bid12.05
Ask15.5
volume15
Intrest18
Strike
235
235
Last Price0.8Sep 18, 2026
Change
0.068.11%
Bid0.7
Ask0.95
volume84
Intrest568
Last Price13.23Sep 18, 2026
Change
0.473.43%
Bid10.95
Ask14.4
volume7
Intrest1
Strike
237.5
237.5
Last Price0.97Sep 18, 2026
Change
0.022.11%
Bid0.99
Ask1.36
volume169
Intrest81
Last Price11.27Sep 18, 2026
Change
1.3810.91%
Bid9.6
Ask11.55
volume8
Intrest154
Strike
240
240
Last Price1.67Sep 18, 2026
Change
0.3526.52%
Bid1.53
Ask1.95
volume398
Intrest774
Last Price9.85Sep 18, 2026
Change
0.857.94%
Bid7.9
Ask9.65
volume3
Intrest29
Strike
242.5
242.5
Last Price2.3Sep 18, 2026
Change
0.135.99%
Bid2.11
Ask2.82
volume243
Intrest165
Last Price7.74Sep 18, 2026
Change
2.0120.62%
Bid6.55
Ask7.85
volume96
Intrest74
Strike
245
245
Last Price3.3Sep 18, 2026
Change
0.6424.06%
Bid2.74
Ask3.35
volume306
Intrest343
Last Price5.85Sep 18, 2026
Change
1.8524.03%
Bid5.35
Ask6.35
volume102
Intrest16
Strike
247.5
247.5
Last Price4.3Sep 18, 2026
Change
0.37.5%
Bid3.7
Ask4.5
volume222
Intrest112
Last Price4.5Sep 18, 2026
Change
2.7537.93%
Bid4.2
Ask4.65
volume288
Intrest149
Strike
250
250
Last Price5.66Sep 18, 2026
Change
0.5510.76%
Bid4.9
Ask6.35
volume352
Intrest324
Last Price3.5Sep 18, 2026
Change
2.541.67%
Bid3.2
Ask3.7
volume128
Intrest79
Strike
252.5
252.5
Last Price6.8Sep 18, 2026
Change
0.477.42%
Bid6.3
Ask7.9
volume41
Intrest601
Last Price2.57Sep 18, 2026
Change
2.2246.35%
Bid2.38
Ask2.71
volume351
Intrest307
Strike
255
255
Last Price8.8Sep 18, 2026
Change
112.82%
Bid7.8
Ask9.6
volume72
Intrest225
Last Price1.98Sep 18, 2026
Change
1.7446.77%
Bid1.89
Ask2.17
volume254
Intrest132
Strike
257.5
257.5
Last Price10.28Sep 18, 2026
Change
0.484.9%
Bid9.55
Ask11.7
volume50
Intrest44
Last Price1.52Sep 18, 2026
Change
1.5750.81%
Bid1.4
Ask1.62
volume806
Intrest614
Strike
260
260
Last Price12.6Sep 18, 2026
Change
1.3912.4%
Bid11.5
Ask13.85
volume20
Intrest151
Last Price1.2Sep 18, 2026
Change
1.2551.02%
Bid0.75
Ask1.39
volume499
Intrest2369
Strike
262.5
262.5
Last Price14.55Sep 18, 2026
Change
0.543.85%
Bid12.65
Ask17.8
volume2
Intrest70
Last Price0.87Sep 18, 2026
Change
153.48%
Bid0.75
Ask0.92
volume512
Intrest496
Strike
265
265
Last Price16.6Sep 18, 2026
Change
0.915.8%
Bid15.05
Ask20
volume8
Intrest151
Last Price0.68Sep 18, 2026
Change
0.7652.78%
Bid0.51
Ask0.95
volume71
Intrest115
Strike
267.5
267.5
Last Price16.21Sep 16, 2026
Change
-0%
Bid15.45
Ask23.05
volume0
Intrest38
Last Price0.58Sep 18, 2026
Change
0.5548.67%
Bid0.42
Ask0.6
volume235
Intrest413
Strike
270
270
Last Price21.95Sep 18, 2026
Change
2.3311.88%
Bid19.6
Ask24.65
volume2
Intrest244
Last Price0.4Sep 18, 2026
Change
0.5156.04%
Bid0.19
Ask0.43
volume469
Intrest625
Strike
272.5
272.5
Last Price25.8Sep 11, 2026
Change
-0%
Bid20.2
Ask28.1
volume0
Intrest0
Last Price0.26Sep 18, 2026
Change
0.4462.86%
Bid0.11
Ask0.32
volume111
Intrest692
Strike
275
275
Last Price26.72Sep 18, 2026
Change
0.72.69%
Bid22.65
Ask30.55
volume1
Intrest121
Last Price0.31Sep 18, 2026
Change
0.2241.51%
Bid0.04
Ask0.31
volume28
Intrest551
Strike
277.5
277.5
Last Price16.13Sep 14, 2026
Change
-0%
Bid25.1
Ask32.95
volume0
Intrest6
Last Price0.16Sep 18, 2026
Change
0.2257.89%
Bid-
Ask0.23
volume189
Intrest284
Strike
280
280
Last Price30.85Sep 18, 2026
Change
7.8534.13%
Bid29.25
Ask34.5
volume1
Intrest130
Last Price0.13Sep 18, 2026
Change
0.2363.89%
Bid0.03
Ask0.25
volume3
Intrest350
Strike
282.5
282.5
Last Price29.58Sep 16, 2026
Change
-0%
Bid30.05
Ask37.95
volume0
Intrest3
Last Price0.3Sep 18, 2026
Change
0.0836.36%
Bid0.05
Ask0.58
volume184
Intrest203
Strike
285
285
Last Price36.4Sep 18, 2026
Change
0.892.39%
Bid34.3
Ask39.35
volume1
Intrest166
Last Price0.06Sep 18, 2026
Change
0.276.92%
Bid-
Ask0.33
volume6
Intrest266
Strike
287.5
287.5
Last Price-
Change
-
Bid35
Ask42.95
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.0428.57%
Bid0.03
Ask0.25
volume19
Intrest206
Strike
290
290
Last Price44.08Sep 11, 2026
Change
-0%
Bid37.5
Ask45.35
volume0
Intrest2
Last Price0.14Sep 18, 2026
Change
0.0212.5%
Bid-
Ask0.22
volume1
Intrest26
Strike
292.5
292.5
Last Price-
Change
-
Bid40
Ask47.95
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0444.44%
Bid0.03
Ask0.09
volume8
Intrest116
Strike
295
295
Last Price33.06Sep 14, 2026
Change
-0%
Bid42.5
Ask50.35
volume0
Intrest0
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest13
Strike
297.5
297.5
Last Price-
Change
-
Bid45
Ask53
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.01
Ask0.1
volume38
Intrest279
Strike
300
300
Last Price36Sep 15, 2026
Change
-0%
Bid47.5
Ask55.5
volume0
Intrest0
Last Price0.19Sep 17, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest20
Strike
302.5
302.5
Last Price-
Change
-
Bid51.5
Ask56.95
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid-
Ask0.07
volume3
Intrest135
Strike
305
305
Last Price59Sep 17, 2026
Change
-0%
Bid52.25
Ask60.2
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest10
Strike
307.5
307.5
Last Price-
Change
-
Bid56.25
Ask63.1
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.97
volume0
Intrest153
Strike
310
310
Last Price59.84Sep 17, 2026
Change
-0%
Bid59
Ask63.8
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest37
Strike
312.5
312.5
Last Price62.36Sep 17, 2026
Change
-0%
Bid60
Ask66.7
volume0
Intrest0
Last Price0.06Sep 18, 2026
Change
0.1470%
Bid0.01
Ask0.06
volume4
Intrest285
Strike
315
315
Last Price-
Change
-
Bid63.6
Ask70.55
volume0
Intrest0
Last Price0.14Sep 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Strike
317.5
317.5
Last Price-
Change
-
Bid65
Ask72.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.06
volume104
Intrest236
Strike
320
320
Last Price69.93Sep 17, 2026
Change
-0%
Bid69
Ask73.8
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
322.5
322.5
Last Price72.45Sep 17, 2026
Change
-0%
Bid71.4
Ask77.8
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.1
volume21
Intrest1137
Strike
325
325
Last Price65.25Aug 07, 2026
Change
-0%
Bid72.5
Ask80.5
volume0
Intrest0
Last Price0.13Sep 15, 2026
Change
-0%
Bid-
Ask2.57
volume0
Intrest6
Strike
327.5
327.5
Last Price-
Change
-
Bid76.5
Ask82.6
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume54
Intrest295
Strike
330
330
Last Price44.27Sep 03, 2026
Change
-0%
Bid77.5
Ask85.2
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask3.75
volume0
Intrest46
Strike
332.5
332.5
Last Price-
Change
-
Bid80
Ask87.7
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask3.25
volume0
Intrest115
Strike
335
335
Last Price-
Change
-
Bid82.5
Ask90
volume0
Intrest0
Last Price0.19Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
337.5
337.5
Last Price-
Change
-
Bid86.5
Ask92.3
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest316
Strike
340
340
Last Price72.75Aug 07, 2026
Change
-0%
Bid89
Ask93.8
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
342.5
342.5
Last Price-
Change
-
Bid91.5
Ask96.7
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
345
345
Last Price-
Change
-
Bid94
Ask99.2
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume80
Intrest250
Strike
350
350
Last Price94.47Sep 09, 2026
Change
-0%
Bid98.85
Ask104.15
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Strike
360
360
Last Price-
Change
-
Bid108.75
Ask115.6
volume0
Intrest0
Last Price0.41Sep 18, 2026
Change
0.1770.83%
Bid-
Ask0.01
volume1
Intrest200
Strike
370
370
Last Price-
Change
-
Bid117.5
Ask125.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid127.5
Ask135.6
volume0
Intrest0