ADBE · Option chain

ADBE Option Chain

Every listed ADBE strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$285.75

Call open interest

77,286

Put open interest

57,552

Put/call (volume)

1.16

19,208 contracts changed hands across these expirations — 8,890 calls against 10,318 puts. Puts outtraded calls 1.16 to one.

Sep 11, 20266 days

call OI 6,996 · put OI 7,485

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	68.85 / 74.60	—	1	215	—	0.00 / 0.66	—	134
66.35	63.55 / 69.65	1	4	220	0.06	0.02 / 0.37	4	108
—	58.75 / 65.00	—	15	225	0.18	0.00 / 0.70	3	183
—	56.15 / 62.25	—	—	227.5	—	0.00 / 0.31	—	30
—	52.25 / 60.20	—	15	230	0.25	0.05 / 0.28	36	149
—	51.30 / 57.35	—	—	232.5	—	0.01 / 0.74	—	20
—	48.85 / 55.35	—	11	235	0.43	0.20 / 0.60	15	344
—	46.70 / 52.50	—	—	237.5	—	0.00 / 0.81	—	5
46.67	44.50 / 50.20	2	44	240	0.50	0.40 / 1.05	255	242
—	41.75 / 47.75	—	—	242.5	0.45	0.28 / 1.52	1	6
47.32	39.00 / 45.40	1	57	245	0.84	0.38 / 1.00	34	333
—	35.95 / 43.50	—	—	247.5	1.07	0.45 / 1.58	11	53
39.28	33.00 / 41.50	3	132	250	1.17	1.02 / 1.37	45	1,483
—	30.75 / 38.70	—	2	252.5	1.46	0.81 / 1.83	116	24
33.08	31.20 / 35.10	2	48	255	1.86	1.70 / 1.91	236	434
33.30	26.60 / 34.90	3	15	257.5	2.20	1.59 / 3.00	53	89
29.06	24.75 / 32.05	1	73	260	2.75	2.34 / 3.35	291	671
—	23.50 / 30.35	—	1	262.5	3.01	2.50 / 3.70	101	35
28.00	22.35 / 26.85	2	492	265	3.83	3.05 / 3.90	64	351
23.15	20.50 / 24.95	2	3	267.5	4.43	3.45 / 5.55	39	95
21.07	18.75 / 23.20	17	140	270	4.79	4.30 / 5.30	130	636
19.70	18.00 / 20.75	3	20	272.5	6.03	5.05 / 6.80	8	62
18.25	16.05 / 19.75	15	175	275	7.05	6.00 / 7.90	109	977
20.32	15.25 / 18.00	1	45	277.5	7.87	6.30 / 8.50	7	82
15.05	14.05 / 16.00	174	481	280	8.78	7.30 / 10.00	67	217
13.01	11.50 / 15.00	9	235	282.5	9.70	8.85 / 10.25	24	104
12.22	11.60 / 12.50	254	287	285	11.18	10.80 / 11.60	131	92
10.90	10.10 / 11.80	74	569	287.5	12.80	10.65 / 14.45	21	238
9.93	9.50 / 10.15	513	339	290	14.85	13.10 / 14.70	51	126
8.82	7.10 / 10.80	19	72	292.5	15.48	13.55 / 16.95	3	20
7.91	7.05 / 9.00	96	405	295	14.03	15.75 / 19.05	1	21
6.85	5.95 / 8.90	5	95	297.5	19.06	16.75 / 20.90	2	4
6.18	5.65 / 6.65	185	640	300	20.45	18.30 / 22.70	1	36
5.45	4.65 / 6.20	130	11	302.5	—	20.40 / 24.40	—	—
4.83	4.20 / 5.65	37	713	305	—	21.85 / 26.45	—	23
4.81	3.20 / 5.45	150	74	307.5	—	23.75 / 28.45	—	—
3.85	3.20 / 4.75	155	204	310	28.17	25.65 / 30.45	17	12
3.60	2.95 / 3.85	3	29	312.5	—	28.40 / 32.55	—	—
3.10	2.93 / 3.45	55	94	315	—	29.45 / 34.75	—	1
2.84	2.00 / 3.10	68	8	317.5	—	30.40 / 38.10	—	—
2.35	2.22 / 2.42	241	301	320	36.82	33.10 / 40.55	2	2
2.15	1.57 / 2.54	13	23	322.5	—	34.65 / 42.50	—	—
1.76	1.60 / 2.05	28	136	325	—	38.70 / 43.15	—	3
1.66	0.37 / 2.44	6	2	327.5	—	40.70 / 47.20	—	—
1.35	1.25 / 1.50	86	159	330	—	41.55 / 48.10	—	7
1.19	0.67 / 1.47	26	2	332.5	—	43.95 / 50.05	—	—
0.92	0.62 / 1.10	16	310	335	—	45.90 / 53.95	—	21
1.50	0.32 / 1.30	1	2	337.5	—	50.00 / 54.75	—	—
0.66	0.47 / 0.85	26	334	340	—	52.70 / 58.65	—	12
0.67	0.47 / 0.87	4	3	342.5	—	54.95 / 61.05	—	—
0.52	0.01 / 1.38	6	23	345	—	56.65 / 61.95	—	—
0.50	0.07 / 1.27	2	5	347.5	—	59.65 / 64.40	—	—
0.30	0.15 / 0.46	23	132	350	—	60.75 / 66.85	—	—
—	0.00 / 1.40	—	5	352.5	—	64.55 / 69.30	—	—
—	0.00 / 4.55	—	10	355	—	67.05 / 73.45	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 47,045 · put OI 32,894

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
74.00	69.50 / 73.75	2	94	215	0.18	0.11 / 0.65	4	432
67.85	64.05 / 70.70	1	2,455	220	0.27	0.20 / 0.41	58	5,897
—	58.30 / 63.90	—	256	225	0.40	0.30 / 0.51	41	1,197
56.32	53.50 / 59.05	12	1,801	230	0.59	0.35 / 0.80	26	1,427
—	49.55 / 54.85	—	2,242	235	0.75	0.65 / 0.92	14	508
47.40	44.80 / 48.10	6	2,041	240	1.10	0.76 / 1.39	228	3,112
—	38.85 / 46.55	—	165	245	1.69	1.32 / 2.10	11	744
38.12	36.40 / 41.90	51	3,012	250	2.20	1.91 / 2.60	53	2,316
—	32.20 / 39.80	—	—	252.5	2.42	1.82 / 3.25	11	97
33.95	31.00 / 36.95	20	284	255	2.92	2.50 / 3.10	7	510
—	27.90 / 35.50	—	1	257.5	3.40	3.05 / 4.20	1	82
30.36	26.40 / 33.80	17	1,979	260	3.94	3.45 / 4.55	29	2,421
—	25.80 / 30.50	—	2	262.5	4.25	3.45 / 5.70	4	59
26.11	24.00 / 28.35	7	483	265	5.20	4.50 / 5.90	42	425
—	22.25 / 26.90	—	2	267.5	6.02	5.35 / 6.75	29	109
22.84	21.35 / 24.40	8	792	270	6.65	5.65 / 7.75	77	1,754
22.16	19.00 / 23.15	2	61	272.5	7.55	6.45 / 9.00	7	85
23.50	17.65 / 21.85	1	532	275	8.40	7.45 / 10.00	26	337
18.12	16.05 / 20.35	21	61	277.5	9.51	8.35 / 11.05	12	106
16.44	16.05 / 18.05	156	3,158	280	10.58	9.80 / 11.45	63	6,140
16.20	13.50 / 17.35	8	238	282.5	13.25	10.70 / 12.20	20	64
13.85	13.40 / 14.65	341	859	285	12.55	12.65 / 13.75	48	178
13.00	11.05 / 15.05	10	37	287.5	14.70	13.25 / 16.70	40	2,219
11.70	11.55 / 12.10	450	1,506	290	16.70	14.95 / 16.55	75	373
11.00	9.35 / 12.15	26	56	292.5	17.60	15.85 / 19.10	31	44
9.62	9.30 / 11.25	31	305	295	18.98	17.25 / 20.65	8	26
9.48	7.10 / 10.50	32	64	297.5	—	18.75 / 22.55	—	1
8.40	7.75 / 8.45	177	10,068	300	21.77	20.10 / 24.60	21	1,721
6.46	6.10 / 7.00	15	652	305	24.70	23.70 / 27.70	3	34
5.35	4.80 / 5.90	35	1,199	310	—	27.10 / 31.75	—	113
4.35	4.20 / 5.35	23	361	315	33.35	31.00 / 35.85	20	11
3.36	3.35 / 3.80	97	6,277	320	—	33.60 / 41.65	—	153
2.79	2.20 / 3.20	31	355	325	—	39.40 / 45.50	—	35
2.32	1.73 / 2.50	89	871	330	—	42.35 / 48.00	—	21
1.75	1.35 / 2.12	19	203	335	—	48.70 / 52.90	—	—
1.44	1.00 / 1.59	66	940	340	—	52.95 / 57.70	—	43
1.21	0.64 / 1.50	26	190	345	—	55.95 / 62.50	—	—
0.87	0.81 / 0.93	57	3,073	350	—	61.95 / 68.35	—	85
—	0.22 / 1.18	—	370	355	—	67.30 / 72.10	—	15
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,162 · put OI 2,154

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.55 / 74.70	—	6	215	—	0.11 / 0.65	—	34
—	64.25 / 69.85	—	4	220	0.50	0.20 / 0.82	23	54
—	59.15 / 65.95	—	4	225	0.62	0.49 / 0.88	2	105
—	54.70 / 61.20	—	30	230	0.77	0.47 / 1.32	6	45
—	50.05 / 56.55	—	15	235	—	0.77 / 1.86	—	190
—	45.25 / 52.00	—	8	240	1.77	1.16 / 2.04	2	174
—	41.35 / 46.70	—	6	245	2.20	1.57 / 2.81	4	58
—	37.40 / 43.60	—	42	250	2.90	2.13 / 3.15	2	161
35.66	31.25 / 39.50	1	128	255	3.67	3.05 / 5.50	9	71
35.92	29.05 / 33.25	4	43	260	4.99	4.05 / 5.60	6	46
—	25.50 / 29.15	—	36	265	6.15	5.30 / 6.70	3	109
24.50	21.75 / 26.80	2	38	270	7.93	6.75 / 8.80	18	101
24.79	20.15 / 22.75	2	74	275	9.81	7.35 / 11.05	4	135
18.62	17.10 / 19.45	13	68	280	12.03	10.75 / 13.10	15	108
15.60	14.45 / 16.10	18	48	285	14.92	13.70 / 15.00	240	257
13.50	12.95 / 13.80	27	71	290	14.65	15.65 / 18.70	8	63
12.58	9.45 / 12.60	5	63	295	—	17.75 / 22.60	—	66
10.05	8.10 / 10.80	10	184	300	—	20.60 / 25.80	—	30
8.17	6.70 / 8.90	8	77	305	—	23.95 / 29.20	—	299
6.62	5.05 / 8.35	27	124	310	—	27.65 / 32.90	—	10
5.50	5.00 / 6.45	21	167	315	—	31.25 / 36.75	—	—
5.30	4.00 / 5.00	28	219	320	—	35.25 / 40.90	—	10
4.00	3.30 / 4.15	41	1,117	325	—	40.20 / 44.90	—	6
3.13	2.74 / 3.40	25	281	330	44.27	44.60 / 49.55	1	10
2.75	1.84 / 3.50	1	79	335	—	47.45 / 55.20	—	—
—	1.70 / 2.77	—	123	340	—	51.50 / 58.35	—	1
—	1.20 / 3.35	—	5	345	—	56.20 / 63.00	—	—
1.58	0.73 / 1.97	10	102	350	—	61.10 / 67.65	—	11
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,065 · put OI 1,835

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.40 / 75.95	—	5	215	0.45	0.11 / 0.76	3	23
—	64.70 / 71.15	—	17	220	1.05	0.20 / 1.21	13	40
—	60.00 / 66.00	—	18	225	—	0.49 / 1.53	—	20
—	55.15 / 61.45	—	15	230	1.14	0.96 / 1.65	18	37
—	49.30 / 57.20	—	10	235	1.54	0.83 / 2.39	1	128
—	46.15 / 51.35	—	6	240	2.19	1.59 / 2.75	5	159
—	42.00 / 46.95	—	5	245	2.82	2.28 / 3.25	41	94
42.80	36.40 / 44.50	5	5	250	3.65	3.20 / 4.30	3	156
—	33.10 / 39.80	—	11	255	4.55	3.80 / 5.70	1	56
—	29.90 / 35.55	—	5	260	5.85	5.20 / 6.60	7	200
—	26.60 / 30.70	—	18	265	7.15	6.30 / 8.60	14	46
25.15	22.80 / 28.35	2	69	270	9.18	8.75 / 9.75	338	126
—	20.60 / 24.15	—	12	275	10.82	10.75 / 12.60	4	185
19.78	18.35 / 20.65	9	19	280	13.34	12.05 / 14.35	333	100
17.30	16.45 / 18.70	87	21	285	15.57	14.80 / 16.05	1,194	353
15.12	14.45 / 15.80	72	40	290	19.12	17.00 / 20.30	81	59
13.50	12.40 / 13.70	1,540	33	295	—	19.55 / 23.05	—	12
11.20	10.50 / 11.65	106	86	300	—	21.85 / 26.30	—	3
9.50	7.55 / 10.85	2	26	305	—	24.90 / 30.45	—	—
8.85	6.90 / 8.95	6	37	310	28.00	29.55 / 33.80	6	1
6.66	5.55 / 7.70	4	102	315	—	32.75 / 37.50	—	21
5.85	5.05 / 6.15	18	84	320	35.10	36.60 / 41.95	2	13
4.80	4.20 / 5.40	15	79	325	—	40.70 / 46.30	—	—
4.00	3.65 / 4.50	38	67	330	—	43.60 / 50.05	—	—
3.22	2.81 / 4.30	2	158	335	—	47.80 / 55.75	—	—
2.76	2.21 / 3.25	3	64	340	—	52.10 / 60.10	—	—
2.76	1.71 / 2.84	2	10	345	—	58.45 / 63.45	—	—
1.85	1.45 / 2.50	25	43	350	—	63.20 / 67.90	—	3
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 1,914 · put OI 2,304

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	69.00 / 75.95	—	—	215	0.50	0.14 / 1.37	2	72
—	64.35 / 70.85	—	2	220	0.95	0.65 / 1.21	1	383
—	58.85 / 66.25	—	—	225	1.23	0.50 / 1.73	22	—
—	54.25 / 62.40	—	—	230	—	0.13 / 3.40	—	1
—	49.80 / 57.95	—	1	235	—	0.96 / 4.35	—	8
—	46.60 / 53.65	—	1	240	2.63	1.63 / 4.55	1	9
—	42.45 / 48.90	—	1	245	3.60	2.69 / 4.55	8	21
—	38.70 / 44.00	—	2	250	4.13	0.95 / 5.30	8	26
37.68	34.80 / 40.05	2	1	255	4.89	4.65 / 6.75	185	43
34.16	30.10 / 37.90	1	2	260	7.06	5.05 / 8.30	28	23
35.20	26.60 / 34.30	2	—	265	7.65	7.05 / 11.20	9	5
—	24.35 / 29.90	—	7	270	10.31	9.85 / 11.05	420	94
24.08	22.05 / 26.30	2	10	275	11.87	11.80 / 14.25	10	146
21.13	20.35 / 22.40	2	411	280	14.40	13.80 / 15.85	476	346
18.55	17.80 / 19.75	60	115	285	16.67	16.40 / 17.45	1,213	238
16.26	15.85 / 17.40	122	424	290	20.32	19.15 / 21.40	229	212
15.71	10.90 / 18.30	1,558	114	295	19.99	21.00 / 25.15	361	359
12.86	10.20 / 14.00	17	59	300	23.00	23.40 / 29.65	296	310
13.76	7.85 / 12.15	23	4	305	25.70	25.15 / 33.25	6	4
9.90	7.10 / 10.00	2	10	310	—	29.45 / 35.60	—	1
8.05	6.30 / 10.50	1	16	315	32.40	33.15 / 38.15	2	—
7.03	5.50 / 8.30	15	19	320	40.70	38.25 / 42.55	4	—
6.07	2.54 / 8.20	22	219	325	39.50	40.10 / 48.35	2	1
6.30	2.99 / 5.50	5	31	330	—	45.60 / 50.95	—	—
4.95	3.25 / 6.40	10	215	335	—	48.55 / 56.45	—	1
4.61	2.65 / 4.35	15	225	340	—	52.95 / 61.15	—	1
3.23	2.01 / 4.00	1	16	345	—	59.00 / 65.65	—	—
2.53	2.50 / 3.65	1	9	350	—	62.40 / 69.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 17,104 · put OI 10,880

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	70.25 / 76.80	—	79	215	0.85	0.85 / 1.05	1	204
—	63.90 / 70.95	—	185	220	1.21	0.85 / 1.25	24	793
63.86	60.35 / 66.45	2	357	225	1.58	1.28 / 1.82	19	1,203
65.00	56.05 / 61.90	2	747	230	2.00	1.96 / 2.21	13	1,200
54.37	50.35 / 58.60	1	184	235	2.55	2.25 / 2.80	95	428
49.83	48.65 / 51.00	3	1,533	240	3.35	2.96 / 3.70	28	541
—	43.35 / 48.30	—	408	245	4.11	3.70 / 4.25	11	400
41.51	40.30 / 44.30	13	468	250	5.15	4.70 / 6.05	57	695
38.95	35.80 / 41.05	7	264	255	6.42	5.85 / 7.40	16	421
35.49	32.65 / 37.45	3	383	260	7.58	7.20 / 8.85	15	407
32.90	29.65 / 34.05	12	471	265	9.08	8.40 / 10.35	7	259
28.60	26.10 / 30.75	18	398	270	10.84	10.05 / 13.05	100	1,136
25.33	23.15 / 27.10	5	478	275	13.08	12.55 / 15.00	13	544
24.10	21.25 / 23.30	26	515	280	15.65	14.55 / 16.80	185	947
19.80	19.25 / 21.00	64	194	285	18.00	17.30 / 18.40	299	437
17.80	17.00 / 18.40	38	294	290	20.45	19.65 / 21.50	194	352
16.25	14.65 / 17.85	11	195	295	24.38	22.15 / 25.55	370	443
13.82	13.30 / 14.50	105	692	300	25.50	24.95 / 29.30	289	393
12.20	11.20 / 13.65	18	424	305	26.73	27.25 / 31.55	1	7
11.02	9.35 / 11.00	34	578	310	—	31.50 / 35.85	—	10
9.24	8.15 / 9.90	9	324	315	33.30	35.20 / 39.40	2	28
8.05	7.05 / 8.70	41	1,076	320	—	37.70 / 43.40	—	17
7.05	6.20 / 7.60	8	1,473	325	40.70	41.60 / 48.30	2	—
5.83	5.70 / 6.10	40	875	330	—	45.70 / 51.65	—	5
5.34	4.90 / 5.55	4	983	335	—	50.25 / 55.95	—	—
4.35	4.25 / 4.75	8	708	340	—	55.25 / 60.65	—	1
4.10	3.60 / 4.00	7	665	345	—	58.20 / 65.00	—	—
3.20	3.15 / 3.60	19	875	350	—	62.15 / 70.65	—	9
2.98	2.61 / 3.15	57	1,278	355	—	68.75 / 72.95	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ADBE

ADBE options score ADBE gamma walls ADBE max pain ADBE IV rank ADBE put/call ratio ADBE options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.