Adobe (ADBE) Options Chain & Prices $436.36 +6.37 (+1.48%) As of 01/21/2025 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ADBE Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 1/16/2026 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/28/2025 2/21/2025 2/14/2025 2/7/2025 1/31/2025 1/24/2025 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 VolatilityDeltaTrades1/24/2025$355.00$81.833Call4 - - 0(+0)78.94% (+28.04%)0.99823131/24/2025$357.50$79.336Call4 - - 0(+0)76.92% (+27.34%)0.99808331/24/2025$377.50$0.029Put2 - 26(+0)60.99% (+21.81%)-0.00397711/24/2025$380.00$0.031Put15111436(+0)59.03% (+21.11%)-0.00442951/24/2025$382.50$0.034Put10 - - 65(+39)57.07% (+20.40%)-0.00495211/24/2025$385.00$0.037Put2 - - 178(+0)55.12% (+19.70%)-0.00556311/24/2025$390.00$0.046Put5 - - 648(+206)51.24% (+18.25%)-0.00712851/24/2025$390.00$46.887Call1 - - 49(+39)51.23% (+18.24%)0.99284811/24/2025$392.50$0.051Put20 - 1066(-1)49.30% (+17.53%)-0.00813651/24/2025$395.00$0.057Put2811594(+10)47.38% (+16.78%)-0.00934816 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. 1/24/2025$397.50$0.065Put1 - - 40(+1)45.45% (+16.01%)-0.01081811/24/2025$400.00$0.073Put7527550(+17)43.54% (+15.21%)-0.01262271/24/2025$400.00$36.921Call211133(+0)43.53% (+15.19%)0.9873621/24/2025$402.50$0.084Put2 - - 128(+33)41.64% (+14.38%)-0.01485411/24/2025$402.50$34.434Call42217(+0)41.63% (+14.37%)0.98512431/24/2025$405.00$0.098Put3913187(-4)39.75% (+13.50%)-0.017664101/24/2025$407.50$0.115Put4449521(+1)37.88% (+12.57%)-0.021251201/24/2025$407.50$29.468Call3 - - 369(+0)37.87% (+12.56%)0.97873521/24/2025$410.00$0.137Put67726116813(+32)36.03% (+11.56%)-0.025906861/24/2025$410.00$26.992Call35102738(+39)36.02% (+11.86%)0.974079141/24/2025$412.50$0.167Put37103197(-11)34.21% (+10.46%)-0.03208271/24/2025$412.50$24.523Call3 - - 105(+0)34.21% (+10.45%)0.96791621/24/2025$415.00$0.207Put587644543(+0)32.45% (+9.29%)-0.040438861/24/2025$415.00$22.064Call95173(-1)32.45% (+9.28%)0.9595781/24/2025$417.50$0.263Put309208391(+73)30.77% (+8.08%)-0.052099461/24/2025$417.50$19.622Call1605 - 196(+145)30.77% (+8.08%)0.947982101/24/2025$420.00$0.346Put5261695477(+163)28.53% (+6.27%)-0.068625871/24/2025$420.00$17.207Call2828013337(+91)29.22% (+6.92%)0.93146421/24/2025$422.50$0.474Put4133624287(+220)27.87% (+5.92%)-0.092851701/24/2025$422.50$14.837Call11413262(+146)27.86% (+5.91%)0.907331191/24/2025$425.00$0.678Put53342113464(+221)26.61% (+4.97%)-0.1284511061/24/2025$425.00$12.542Call1672618393(+130)26.79% (+5.15%)0.871904691/24/2025$427.50$1.002Put3392427184(+3)26.03% (+4.63%)-0.17934671/24/2025$427.50$10.364Call531510248(-211)26.04% (+4.64%)0.821584341/24/2025$430.00$1.486Put49410179406(+85)25.42% (+4.19%)-0.2467481461/24/2025$430.00$8.347Call51323555821(+22)25.52% (+4.29%)0.7549041161/24/2025$432.50$2.169Put125574057(+46)25.14% (+4.01%)-0.3295811011/24/2025$432.50$6.527Call2109469412(+8)25.14% (+4.01%)0.6730321071/24/2025$435.00$3.088Put30099134177(+31)24.58% (+3.46%)-0.4246171631/24/2025$435.00$4.939Call446123174290(+43)24.86% (+3.75%)0.579245227The #1 Stock for Trump’s Second Term? (Ad)Imagine how much money you could make if you bought all of the top performing stocks during Trump's second term? Well, legendary investor Louis Navellier's stock rating system... Gave a buy rating to ALL of the top 30 performing stocks in the S&P 500 index of Trump's first term...Click here now because these stocks could turn out to be the top performers of Trump's second term.1/24/2025$437.50$4.274Put171588199(+1)24.71% (+3.55%)-0.526148761/24/2025$437.50$3.615Call32574145261(+57)24.71% (+3.47%)0.4792511701/24/2025$440.00$5.732Put1583781309(+47)24.68% (+3.42%)-0.626405681/24/2025$440.00$2.560Call1,271286793488(+215)24.50% (+3.24%)0.3805093861/24/2025$442.50$7.446Put55 - 9(+1)24.73% (+3.32%)-0.71834321/24/2025$442.50$1.758Call1948766429(+30)24.77% (+3.36%)0.2903331141/24/2025$445.00$9.376Put1363714(-9)24.85% (+3.21%)-0.797098111/24/2025$445.00$1.165Call886246440697(+417)24.99% (+3.36%)0.2122572461/24/2025$447.50$0.754Call3802325592(+47)25.03% (+3.09%)0.150025901/24/2025$450.00$13.737Put57233042(+3)25.36% (+3.03%)-0.907362171/24/2025$450.00$0.482Call8114212001224(-6)25.70% (+3.44%)0.1032852521/24/2025$452.50$16.090Put1 - - 0(+0)25.94% (+3.09%)-0.94001911/24/2025$452.50$0.314Call82183846(+15)26.99% (+4.12%)0.071077501/24/2025$455.00$18.512Put33 - 1(+0)26.87% (+3.37%)-0.96094311/24/2025$455.00$0.217Call5903230361(+200)26.87% (+3.36%)0.0504941/24/2025$457.50$0.161Call2422 - 4(+4)28.12% (+3.83%)0.037515141/24/2025$460.00$0.127Call5911214606(+118)29.59% (+4.40%)0.029213791/24/2025$462.50$0.103Call1991016(+0)31.14% (+4.97%)0.02340171/24/2025$465.00$0.085Call72381880(+0)32.66% (+5.45%)0.018988161/24/2025$467.50$0.071Call54 - 15(+0)34.11% (+5.83%)0.0154641/24/2025$470.00$0.058Call51524169(+12)35.48% (+6.11%)0.012592201/24/2025$472.50$0.048Call11 - 0(+0)36.78% (+6.32%)0.01026211/24/2025$475.00$38.409Put3 - - 3(+0)38.05% (+6.52%)-0.99774111/24/2025$475.00$0.040Call1978185(+37)38.05% (+6.50%)0.0084191/24/2025$480.00$43.407Put8440(+0)40.57% (+6.88%)-0.99888751/24/2025$480.00$0.028Call2 - 1230(+4)40.56% (+6.86%)0.0057921/24/2025$485.00$0.021Call5 - 5131(-2)43.18% (+7.39%)0.00422311/24/2025$490.00$0.017Call55 - 134(+0)45.90% (+8.08%)0.00325711/24/2025$495.00$0.014Call1 - - 328(+0)48.64% (+8.85%)0.00259811/24/2025$500.00$0.012Call21 - 19412(+3)51.33% (+9.63%)0.002109101/24/2025$510.00$0.008Call6 - - 78(+0)56.48% (+11.11%)0.00143111/24/2025$515.00$0.007Call1331040(+6)58.95% (+11.82%)0.00119371/24/2025$520.00$0.006Call2 - - 133(+0)61.37% (+12.52%)0.0010041End-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 Workday Options Data Autodesk 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 1/22/2025 by MarketBeat.com Staff From Our PartnersBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredDid You See Trump’s Manhattan Project Bombshell?This secret document contains stunning details about Donald Trump’s very first order of business… the minute h...Banyan Hill Publishing | SponsoredTrump currency shock imminentTrump's Quiet $1.9 Trillion Move Against the Fed A small army of Americans, with Trump's support, has launc...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredElon’s #1 AI Stock” SET TO SOARForget ChatGPT! Because Elon Musk's AI promises to be 100x more powerful.Behind the Markets | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredThe Crypto Secret Wall Street Doesn’t Want You to KnowThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
