Adobe (ADBE) Options Chain

NASDAQ: ADBETechnologyComputer Software: Prepackaged SoftwareUSD

242.27+1.22 (+0.51%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

Expiration date

Expiration: Dec 18, 2026
Days to expiration: 68
Share price: $242.27
Put/call ratio (OI): 0.57
Put/call ratio (volume): 0.54
ATM implied volatility: 46.1%
Expected move: ±$48.22
Open interest (C / P): 64.34K / 36.59K

ADBE options summary

The ADBE options chain for the December 18, 2026 expiration lists 106 call and 96 put contracts, with 68 days until expiration. Open interest stands at 64,337 calls and 36,586 puts, a put/call ratio of 0.57, which is tilted bullish, with calls outnumbering puts. At-the-money implied volatility near the $240.00 strike is 46.1%, which implies the market expects a move of about ±$48.22 (19.9%) in Adobe stock by expiration.

The most open interest sits at the $250.00 call (5.68K contracts) and the $250.00 put (4.05K contracts).

Summary generated from market data by MetaCap's automated system. Methodology

ADBE options chain · December 18, 2026

ADBE calls and puts by strike price. Shaded cells are in the money.
Calls							Puts
OI	Vol	IV	Last	Bid	Ask	Strike	Bid	Ask	Last	IV	Vol	OI
6	5	108.6%	144.71	139.00	147.25	100.00	0.00	0.26	0.04	83.1%	1	855
—	—	—	—	—	—	105.00	0.00	0.27	0.01	79.1%	42	308
5	4	100.4%	130.75	129.05	137.45	110.00	0.00	0.56	0.04	82.4%	4	89
—	—	—	—	—	—	115.00	0.00	0.10	0.05	63.7%	14	539
9	1	248.0%	146.49	144.65	152.50	120.00	0.00	0.37	0.06	70.0%	1	538
0	1	—	133.00	0.00	0.00	125.00	0.00	0.29	0.05	64.3%	6	140
0	2	—	129.80	0.00	0.00	130.00	0.00	0.13	0.05	55.4%	14	470
4	1	261.9%	91.17	141.45	146.55	135.00	0.05	0.34	0.09	59.7%	16	460
1,223	1	79.7%	100.00	101.00	106.60	140.00	0.05	0.23	0.10	53.9%	1	138
44	2	65.9%	128.20	94.40	101.70	145.00	0.10	0.42	0.19	55.2%	5	239
122	1	77.2%	108.85	91.55	97.35	150.00	0.15	0.44	0.20	52.9%	8	893
37	4	72.4%	136.86	86.90	91.90	155.00	0.10	0.54	0.31	50.3%	3	3,355
43	1	57.1%	79.10	79.95	86.50	160.00	0.27	0.63	0.43	52.8%	11	949
38	12	56.1%	125.67	75.45	81.50	165.00	0.34	0.77	0.52	51.3%	3	512
122	1	61.8%	76.50	72.80	76.50	170.00	0.32	1.04	0.70	50.9%	2	595
83	8	62.3%	119.57	68.30	72.45	175.00	0.52	1.42	0.89	50.9%	6	350
51	4	58.4%	63.00	62.80	68.05	180.00	1.09	1.42	1.26	47.3%	4	1,547
61	2	56.4%	67.93	58.20	63.45	185.00	1.44	1.80	1.62	46.5%	11	608
177	100	53.6%	63.95	51.80	60.40	190.00	1.91	2.36	2.13	46.2%	22	1,912
119	11	53.4%	48.74	49.40	54.60	195.00	2.49	3.00	2.74	45.7%	176	804
340	1	52.0%	48.00	46.00	49.50	200.00	3.30	4.30	3.50	47.4%	43	1,727
—	—	—	—	—	—	205.00	3.25	5.50	4.27	47.8%	12	207
2,561	1	52.1%	39.99	38.75	40.45	210.00	5.20	6.00	5.40	45.1%	96	3,829
—	—	—	—	—	—	215.00	6.05	7.15	6.71	44.3%	16	106
137	5	52.7%	33.84	31.25	34.05	220.00	7.90	8.70	8.10	44.1%	80	1,371
16	1	55.1%	30.00	27.45	31.95	225.00	9.15	10.30	9.97	43.5%	168	202
498	2	49.6%	26.20	25.10	27.00	230.00	11.50	13.10	11.75	45.5%	63	2,008
102	37	49.3%	23.55	22.35	24.20	235.00	12.85	14.85	13.60	44.2%	8	339
2,939	88	49.2%	21.15	20.50	21.70	240.00	15.50	16.85	16.25	43.0%	17	2,764
ADBE $242.27
187	148	50.1%	18.67	17.20	19.80	245.00	16.15	19.90	20.02	43.9%	5	79
5,679	83	48.2%	16.10	15.65	16.90	250.00	20.55	22.95	21.95	44.2%	28	4,051
64	69	49.0%	14.37	13.15	15.35	255.00	23.30	25.95	25.25	43.9%	17	12
3,460	94	48.0%	12.36	11.75	13.20	260.00	26.50	30.30	27.80	46.5%	1	1,251
155	15	47.6%	10.95	9.90	11.45	265.00	28.60	33.80	35.85	46.6%	2	5
944	19	46.1%	9.00	8.55	9.50	270.00	33.90	36.70	42.81	44.8%	6	905
173	1	47.6%	8.10	6.00	8.80	275.00	36.45	40.70	40.53	45.3%	1	4
912	16	47.5%	6.75	6.35	7.65	280.00	41.30	43.80	43.15	42.9%	2	514
118	7	47.9%	6.35	5.40	6.80	285.00	44.05	48.70	48.27	45.4%	—	3
2,974	4	46.6%	5.30	4.55	5.50	290.00	48.85	54.15	55.10	49.5%	3	557
40	4	46.4%	4.45	3.70	4.70	295.00	50.95	57.45	56.66	46.5%	—	3
1,399	1,678	46.3%	3.80	3.55	4.00	300.00	58.30	61.60	62.43	45.8%	2	419
17	6	47.8%	3.29	2.77	3.80	305.00	—	—	—	—	—	—
879	2	46.6%	2.83	2.38	3.00	310.00	66.00	70.65	74.70	46.3%	19	191
11	2	49.1%	2.50	1.77	3.10	315.00	70.70	75.40	84.61	47.1%	—	1
769	11	46.7%	2.17	2.01	2.20	320.00	75.45	80.15	78.90	47.9%	1	52
15	1	47.9%	1.95	1.50	2.09	325.00	—	—	—	—	—	—
613	8	49.3%	1.55	1.08	2.02	330.00	85.10	89.80	54.50	49.6%	5	25
13	10	48.5%	1.56	1.16	1.61	335.00	90.00	95.00	96.26	52.5%	1	0
593	14	48.3%	1.23	0.91	1.35	340.00	94.35	101.10	94.95	59.9%	60	1
5	2	51.0%	1.10	0.84	1.51	345.00	—	—	—	—	—	—
1,066	5	50.4%	0.90	0.76	1.22	350.00	103.45	111.10	120.49	63.4%	2	26
428	4	48.8%	0.71	0.43	0.75	360.00	114.85	119.50	121.00	57.5%	252	84
533	10	51.4%	0.60	0.39	0.75	370.00	123.45	130.55	131.00	67.0%	48	16
782	31	50.3%	0.57	0.10	0.86	380.00	134.85	139.90	141.65	66.1%	812	443
1,084	18	54.2%	0.35	0.08	0.58	390.00	143.45	151.00	150.40	75.5%	18	12
1,633	2	52.0%	0.29	0.01	0.64	400.00	153.45	161.00	162.20	78.3%	21	24
798	5	51.6%	0.23	0.15	0.30	410.00	161.65	169.00	155.65	67.0%	1	0
805	8	52.8%	0.19	0.15	0.25	420.00	173.45	181.00	180.00	83.7%	2	0
746	4	52.4%	0.17	0.05	0.23	430.00	183.45	190.55	191.58	83.6%	1	0
1,158	4	55.7%	0.11	0.00	0.35	440.00	191.70	199.90	186.72	81.5%	10	0
1,275	17	60.9%	0.07	0.00	0.57	450.00	201.65	209.90	203.00	83.8%	4	0
1,267	3	58.8%	0.05	0.00	0.33	460.00	210.90	216.15	205.47	—	1	0
1,589	7	63.8%	0.05	0.00	0.52	470.00	202.25	210.80	178.75	—	1	0
1,340	3	65.4%	0.12	0.00	0.52	480.00	233.70	241.50	238.31	101.0%	1	0
1,073	1	63.2%	0.45	0.00	0.31	490.00	243.50	250.55	246.81	97.1%	1	2
1,940	10	61.1%	0.09	0.06	0.12	500.00	254.90	259.45	262.35	90.5%	1	0
1,135	13	66.0%	0.11	0.00	0.30	510.00	263.50	272.00	266.86	56.6%	4	7
995	9	61.5%	0.05	0.01	0.11	520.00	273.70	281.00	279.65	106.2%	2	0
1,107	1	69.0%	0.10	0.00	0.30	530.00	283.70	292.00	291.16	67.9%	1	0
811	8	66.0%	0.05	0.05	0.11	540.00	293.70	301.45	296.83	112.9%	1	1
744	10	71.2%	0.08	0.00	0.28	550.00	303.70	311.55	312.22	115.4%	1	0
562	2	77.1%	0.31	0.00	0.49	560.00	199.20	204.75	194.00	—	1	0
498	108	78.5%	0.43	0.00	0.49	570.00	230.00	237.30	233.05	—	2	0
740	4	75.4%	0.33	0.00	0.29	580.00	215.00	225.00	192.66	—	1	0
1,162	10	81.0%	0.37	0.00	0.48	590.00	184.10	189.80	137.25	—	15	10
1,013	7	82.2%	0.04	0.00	0.48	600.00	304.00	314.00	244.00	—	1	0
576	2	71.5%	0.06	0.00	0.10	610.00	176.10	183.00	174.85	—	15	15
587	43	72.7%	0.06	0.00	0.10	620.00	263.05	272.00	223.78	—	2	0
339	6	83.0%	0.27	0.00	0.35	630.00	278.05	288.00	283.68	—	4	0
427	6	74.0%	0.06	0.00	0.09	640.00	222.00	231.95	267.00	—	2	0
330	1	85.3%	0.13	0.00	0.35	650.00	214.00	222.90	232.11	—	100	15
73	12	92.8%	0.12	0.00	0.67	660.00	223.05	233.00	226.73	—	1	0
201	2	97.1%	0.10	0.00	0.88	670.00	230.40	237.80	227.87	—	2	1
431	27	104.0%	0.10	0.00	1.39	680.00	239.00	247.35	237.61	—	6	1
329	33	102.7%	0.01	0.00	1.15	690.00	—	—	—	—	—	—
287	1	98.4%	0.01	0.00	0.74	700.00	237.90	245.45	291.85	—	10	0
135	1	99.5%	0.08	0.00	0.74	710.00	—	—	—	—	—	—
27	2	103.5%	0.07	0.00	0.94	720.00	363.00	373.00	323.48	—	2	0
18	12	107.0%	0.09	0.00	1.14	730.00	365.00	374.00	357.02	—	2	0
23	6	106.9%	0.07	0.00	1.04	740.00	305.00	315.00	293.07	—	2	0
178	4	97.3%	0.50	0.00	0.41	750.00	339.00	349.00	267.08	—	1	0
290	20	96.4%	0.28	0.00	0.34	760.00	—	—	—	—	—	—
9	10	111.2%	0.08	0.00	1.14	770.00	335.00	345.00	305.07	—	1	0
335	19	96.0%	0.18	0.00	0.27	780.00	281.00	290.00	275.35	—	—	0
13	9	102.9%	0.25	0.00	0.49	790.00	379.00	389.00	249.08	—	1	0
457	23	88.7%	0.04	0.01	0.08	800.00	320.10	329.00	276.02	—	2	2
24	3	105.8%	0.07	0.00	0.54	810.00	—	—	—	—	—	—
490	205	87.5%	0.03	0.00	0.06	820.00	—	—	—	—	—	—
12	23	91.0%	0.02	0.00	0.09	830.00	—	—	—	—	—	—
38	32	91.8%	0.09	0.00	0.09	840.00	—	—	—	—	—	—
30	22	92.6%	0.02	0.00	0.09	850.00	—	—	—	—	—	—
25	32	93.4%	0.09	0.00	0.09	860.00	—	—	—	—	—	—
45	20	91.0%	0.05	0.01	0.05	870.00	—	—	—	—	—	—
367	139	103.6%	0.01	0.00	0.25	880.00	515.00	524.80	498.59	—	5	0
144	53	93.8%	0.05	0.02	0.05	890.00	510.00	519.90	487.08	—	8	0
94	5	96.1%	0.02	0.00	0.09	900.00	—	—	—	—	—	—
1,568	75	97.7%	0.03	0.02	0.08	910.00	545.05	554.80	524.30	—	4	0
497	509	94.5%	0.02	0.02	0.04	920.00	539.05	547.95	505.24	—	4	0
772	170	107.8%	0.03	0.00	0.26	930.00	549.00	557.95	518.80	—	8	0
1,125	124	94.5%	0.03	0.01	0.04	940.00	575.00	584.55	562.45	—	4	0

In-the-money callsIn-the-money puts. IV = implied volatility, OI = open interest (contracts). Each contract covers 100 shares. Quotes delayed at least 15 minutes.

Frequently asked questions

What is the ADBE put/call ratio?

For the December 18, 2026 expiration, the ADBE put/call ratio based on open interest is 0.57 (36,586 puts vs 64,337 calls), and 0.54 based on today's volume. A ratio above 1 means more puts than calls.

What is ADBE's implied volatility?

At-the-money implied volatility for ADBE options expiring December 18, 2026 is about 46.1%, an annualized estimate of how much the market expects Adobe stock to move.

How many ADBE option expiration dates are there?

ADBE has 17 listed expiration dates, from Oct 16, 2026 to Jan 19, 2029.

What does "in the money" mean?

A call is in the money when the strike price is below the current share price; a put is in the money when the strike is above it. In-the-money contracts have intrinsic value and are shaded in the table.