Adobe (ADBE) Options Chain & Prices $384.95 -2.60 (-0.67%) Closing price 06/26/2025 04:00 PM EasternExtended Trading$385.40 +0.45 (+0.12%) As of 06/26/2025 07:58 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 3/20/2026 1/16/2026 10/17/2025 9/19/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 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 VolatilityDeltaTrades6/27/2025$330.00$0.042Put1 - - 806(+3)116.46% (+29.48%)-0.00572516/27/2025$340.00$0.048Put20105104(+0)97.68% (+23.76%)-0.00760686/27/2025$340.00$45.114Call1 - - 0(+0)97.68% (+23.76%)0.99245316/27/2025$345.00$0.051Put2 - 2116(+0)88.16% (+20.86%)-0.00885226/27/2025$350.00$0.055Put17 - 2836(+5)78.54% (+17.89%)-0.01041126/27/2025$350.00$35.125Call3331 - 63(+1)78.54% (+17.89%)0.98964846/27/2025$352.50$32.627Call12 - - 2(+0)73.70% (+16.37%)0.988707126/27/2025$355.00$0.059Put1 - 11092(+140)68.83% (+14.82%)-0.01243816/27/2025$357.50$0.061Put103 - 32256(-3)63.94% (+13.24%)-0.01371356/27/2025$357.50$27.633Call12 - - 3(+0)63.94% (+13.24%)0.98634612 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. 6/27/2025$360.00$0.063Put183 - 1802116(-26)59.03% (+11.60%)-0.01525146/27/2025$360.00$25.137Call7 - - 69(-1)59.03% (+11.60%)0.98480966/27/2025$362.50$22.641Call11 - 18(-3)54.12% (+9.91%)0.98288916/27/2025$365.00$0.070Put262206161013(-9)49.23% (+8.16%)-0.019687296/27/2025$365.00$20.146Call13 - - 79(-2)49.23% (+8.16%)0.98037266/27/2025$367.50$0.076Put14 - 2384(+77)44.42% (+6.36%)-0.02322956/27/2025$367.50$17.653Call2113(-7)44.42% (+6.36%)0.9768326/27/2025$370.00$0.087Put371014713(-114)39.78% (+4.56%)-0.028717106/27/2025$370.00$15.165Call5 - - 27(-8)39.78% (+4.56%)0.97134256/27/2025$372.50$0.108Put2517593(-14)35.45% (+2.84%)-0.038209176/27/2025$372.50$12.686Call63 - - 41(-7)35.45% (+2.84%)0.96185516/27/2025$375.00$0.152Put3151426900(-37)31.64% (+1.34%)-0.056526346/27/2025$375.00$10.232Call17 - 2334(-3)31.64% (+1.34%)0.943533146/27/2025$377.50$0.254Put1382327376(-7)28.17% (-0.23%)-0.094415406/27/2025$377.50$7.834Call111 - - 137(-2)28.60% (+0.20%)0.905646556/27/2025$380.00$0.490Put73137223693(+5)25.59% (-1.65%)-0.1709171036/27/2025$380.00$5.571Call1222820292(-75)26.44% (-0.53%)0.829168406/27/2025$382.50$0.993Put79358399167(+56)25.03% (-0.99%)-0.3048311266/27/2025$382.50$3.575Call1283012666(-53)25.03% (-0.99%)0.69555826/27/2025$385.00$1.924Put359107198299(-7)24.14% (-1.30%)-0.4930721306/27/2025$385.00$2.004Call727328324579(+54)24.21% (-1.24%)0.5093191976/27/2025$387.50$3.398Put5587274(+152)23.78% (-1.42%)-0.696336296/27/2025$387.50$0.966Call44593246498(-18)23.91% (-1.19%)0.3130031406/27/2025$390.00$5.380Put5121402(-15)24.09% (-1.18%)-0.855197306/27/2025$390.00$0.415Call7761993341071(-84)24.20% (-0.82%)0.1629912016/27/2025$392.50$7.683Put6 - - 71(+4)25.20% (-0.46%)-0.94135856/27/2025$392.50$0.177Call2096567440(+161)25.20% (-0.46%)0.078458806/27/2025$395.00$10.121Put182 - 78(-39)27.04% (+0.66%)-0.976477166/27/2025$395.00$0.084Call452691571003(+24)27.04% (+0.66%)0.0391581136/27/2025$397.50$12.601Put21 - 75(+14)29.37% (+2.00%)-0.9896472Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow6/27/2025$397.50$0.045Call21038128876(+63)30.57% (+3.19%)0.021432636/27/2025$400.00$15.093Put580 - - 56(-17)31.94% (+3.37%)-0.9949316/27/2025$400.00$0.028Call30917072890(+87)31.94% (+3.37%)0.012813626/27/2025$402.50$17.590Put90 - - 9(+9)34.60% (+4.71%)-0.99729816/27/2025$402.50$0.018Call52122839(-9)34.60% (+4.71%)0.00821896/27/2025$405.00$20.089Put900450 - 51(+0)37.29% (+6.02%)-0.99839926/27/2025$405.00$0.013Call173113908(+10)37.29% (+6.02%)0.005568166/27/2025$407.50$22.588Put1 - - 1(+0)39.99% (+7.28%)-0.99904216/27/2025$407.50$0.009Call18 - 1263(+7)39.99% (+7.28%)0.00394136/27/2025$410.00$25.087Put80 - - 6(+0)42.67% (+8.49%)-0.99936316/27/2025$410.00$0.007Call40 - 32913(-5)42.67% (+8.49%)0.00289156/27/2025$412.50$27.587Put500 - 25018(-1)45.33% (+9.64%)-0.99958926/27/2025$412.50$0.005Call1 - - 1086(-13)45.33% (+9.64%)0.00218216/27/2025$415.00$30.087Put1 - - 0(+0)47.97% (+10.72%)-0.99970516/27/2025$415.00$0.004Call161 - 391(-13)47.97% (+10.72%)0.0016926/27/2025$420.00$0.003Call6 - 6784(-3)53.18% (+12.73%)0.00107916/27/2025$430.00$45.087Put1 - - 0(+0)63.38% (+16.20%)-0.99994216/27/2025$450.00$65.086Put7 - - 1(+0)82.72% (+21.86%)-0.9999851End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Salesforce Options Data Intuit Options Data MicroStrategy Options Data Cadence Design Systems Options Data Synopsys Options Data Autodesk Options Data Workday 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 6/27/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...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 | SponsoredTrump 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 | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | 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 | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | 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.
Buy ADBE Stock Free ADBE Stock Alerts