OITracker Cboe delayed data
OI update signal: Not confirmed MSFT / AAPL · Checked Oct 23, 09:56 EDT
The latest collection was incomplete. Some data may be out of date.
View affected symbolsAADX,AAMI,AAP,ABAT,ABCB,ABEO,ABG,ABM,ABOS,ABSI,ABTC,ABUS,ABVC,ACB,ACET,ACH,ACHC,ACLS,ACMR,ACNB,ACOG,ACRS,ACTG,ADIG,ADTN,ADUR,ADUS,AER,AESI,AEXA,AFCG,AGEN,AGI,AGIO,AGL,AGNT,AGYS,AHRT,AIFC,AIFU,AIP,AIRJ,AIRO,AIRS,AKBA,ALC,ALDX,ALEC,ALGT,ALH,ALKS,ALKT,ALLO,ALLT,ALMS,ALNY,ALT,ALTI,ALTO,AMAL,AMBA,AMBQ,AMCX,AMPG,AMPL,AMPY,AMR,AMRC,AMRZ,AMTM,AMTX,ANAB,ANGI,ANGO,ANGX,ANIK,ANIP,ANIX,ANNX,ANRO,ANVS,AOSL,APEI,APLE,APOG,ARAY,ARCO,ARDT,ARDX,AREC,ARIS,ARLO,AROC,AROW,ARQ,ARTV,ARX,ARXS,ASAN,ASC,ASLE,ASMB,ASO,ASPN,ASTE,ASTH,ASTI,ASTL,ASUR,ASYS,ATEC,ATEN,ATLO,ATNI,ATRC,ATRO,AU,AUDC,AUGO,AUPH,AVAH,AVBC,AVPT,AVR,AWI,AWR,AWRE,AXGN,AXSM,AYA,AZ,BANC,BAND,BANF,BBD,BBVA,BCPC,BCSF,BKKT,BLZE,BMI,BMO,BMRC,BNS,BSBR,BUSE,CENN,COLD,CUE,DDD,DOX,DRTS,EZPW,FAC,FATE,FBIO,FBNC,FCBC,FDMT,FDXF,FELE,FER,FERG,FFBC,FHTX,FIRY,FISI,FLD,FLL,FLNA,FLNG,FLOC,FLUT,FLWS,FLY,FMAO,FMBH,FMNB,FNLC,FORM,FORR,FOSL,FPH,FRHC,FSBC,FSTR,FSUN,FSV,FTRE,FWDI,FWRG,GDYN,GFI,GH,GLBS,GLOO,GPI,GPRE,GRBK,GRDN,GSBC,GSIT,GTN,HAFN,HAPN,HASI,HAWK,HBM,HBNC,HBT,HCSG,HDB,HDSN,HE,HEI,HELP,HESM,HHH,HITI,HLF,HMY,HNGE,HNRG,HNST,HONA,HOS,HPK,HPP,HRI,HROW,HRZN,HSBC,HTFL,HTGC,HTT,HUBG,HUCK,HUMA,HUN,HY,IA,IART,ICHR,ICL,ICLR,IDYA,IESC,IGIC,IIPR,IMMX,IMNM,IMPP,IMTX,IMUX,IMVT,IMXI,INBK,INBX,ING,INGN,INIO,INMB,INMD,INOD,INR,INSE,INSM,INSP,INV,INVE,INVX,IOND,IONS,IPWR,IRLA,IRMD,IRTC,IRWD,IVR,IVVD,LFWD,MT,NTLA,PI,RAIL,RCEL,RCUS,SBC,SEV,SPRY,SRCE,THFF,TKNO,TRAX,TXG

ADBE

Daily option chain

Daily open interest

vs Oct 21, 2026

Saved stock price: $266.99 · Expirations before Oct 23, 2026 hidden automatically.

ITM In the money Unshaded: out of the money ATM Strike equals stock price Based on the saved stock price
2,104 contracts / 18 expirationsClick OI for history
Oct 23, 2026EXPIRATION126 contracts / 63 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $267.50
Jump to ATM
ADBE option chain expiring 2026-10-23, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
15 15In the money 0 0.00% 140.00 27 22 -5 737.50%
14 16In the money +2 0.00% 145.00 27 23 -4 0.00%
15 19In the money +4 0.00% 150.00 0 26 +26New 0.00%
41 18In the money -23 0.00% 155.00 0 27 +27New 0.00%
43 25In the money -18 0.00% 160.00 0 1 +1New 0.00%
21 27In the money +6 0.00% 165.00 1 1 0 0.00%
1 1In the money 0 0.00% 170.00 10 11 +1 0.00%
0 0In the money 0New 0.00% 175.00 130 130 0 566.29%
1 1In the money 0 0.00% 180.00 24 25 +1 0.00%
0 0In the money 0New 0.00% 185.00 17 17 0 0.00%
14 14In the money 0 0.00% 190.00 98 98 0 555.60%
0 0In the money 0New 798.69% 195.00 27 27 0 601.04%
0 2In the money +2New 772.51% 197.50 3 3 0 840.32%
1 2In the money +1 749.42% 200.00 813 763 -50 345.96%
0 0In the money 0New 720.80% 202.50 3 3 0 785.44%
6 5In the money -1 697.99% 205.00 502 301 -201 566.12%
0 0In the money 0New 669.90% 207.50 16 16 0 491.23%
18 9In the money -9 644.72% 210.00 296 284 -12 431.25%
0 0In the money 0New 622.22% 212.50 105 106 +1 314.81%
6 5In the money -1 597.29% 215.00 510 510 0 651.64%
4 2In the money -2 570.11% 217.50 39 39 0 619.13%
4 3In the money -1 545.50% 220.00 711 707 -4 238.45%
5 5In the money 0 521.00% 222.50 123 131 +8 284.06%
35 31In the money -4 513.59% 225.00 737 728 -9 547.13%
9 4In the money -5 472.24% 227.50 173 170 -3 390.14%
36 27In the money -9 405.92% 230.00 603 580 -23 380.19%
16 14In the money -2 394.50% 232.50 1,716 1,716 0 186.28%
84 68In the money -16 412.39% 235.00 357 327 -30 242.33%
63 57In the money -6 367.65% 237.50 173 170 -3 236.31%
147 109In the money -38 328.71% 240.00 570 518 -52 228.42%
124 87In the money -37 281.90% 242.50 970 969 -1 278.11%
423 244In the money -179 251.34% 245.00 2,249 2,279 +30 142.18%
184 179In the money -5 232.94% 247.50 562 647 +85 134.86%
1,178 1,099In the money -79 201.03% 250.00 487 535 +48 138.19%
710 688In the money -22 150.58% 252.50 516 504 -12 91.60%
427 465In the money +38 218.87% 255.00 130 353 +223 84.12%
371 457In the money +86 136.79% 257.50 69 267 +198 72.03%
881 1,348In the money +467 78.35% 260.00 88 752 +664 62.16%
635 652In the money +17 65.86% 262.50 2 190 +188 58.53%
1,100 876In the money -224 64.45% 265.00 43 390 +347 57.44%
STOCK PRICE $266.99
154 531 +377 60.95% 267.50NEAREST ATM 4 142In the money +138 57.07%
832 1,033 +201 58.68% 270.00 56 588In the money +532 52.62%
0 0 0New 63.01% 272.50 0 0In the money 0New 0.00%
374 420 +46 61.05% 275.00 39 46In the money +7 0.00%
0 0 0New 76.02% 277.50 0 0In the money 0New 0.00%
429 989 +560 81.56% 280.00 64 117In the money +53 0.00%
93 193 +100 104.67% 285.00 0 1In the money +1New 0.00%
129 141 +12 108.60% 290.00 0 0In the money 0New 0.00%
78 75 -3 128.76% 295.00 0 1In the money +1New 0.00%
285 315 +30 148.26% 300.00 0 1In the money +1New 0.00%
Showing strikes 1–50 of 63
Oct 30, 2026EXPIRATION124 contracts / 62 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $267.50
Jump to ATM
ADBE option chain expiring 2026-10-30, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 272.70% 140.00 0 0 0New 298.41%
0 0In the money 0New 257.72% 145.00 0 0 0New 284.50%
0 0In the money 0New 246.03% 150.00 0 0 0New 271.04%
0 0In the money 0New 235.51% 155.00 0 0 0New 258.00%
5 5In the money 0 221.92% 160.00 3 3 0 245.35%
0 0In the money 0New 212.76% 165.00 1 1 0 233.05%
0 0In the money 0New 198.40% 170.00 2 2 0 221.07%
2 2In the money 0 189.71% 175.00 2 2 0 185.51%
2 2In the money 0 183.06% 180.00 65 67 +2 107.32%
0 0In the money 0New 168.53% 185.00 56 55 -1 105.52%
2 4In the money +2 162.62% 190.00 33 33 0 106.35%
1 1In the money 0 147.65% 195.00 76 76 0 111.38%
12 12In the money 0 142.92% 200.00 339 339 0 81.86%
10 10In the money 0 132.53% 205.00 135 136 +1 87.51%
21 21In the money 0 121.83% 210.00 318 315 -3 79.76%
0 0In the money 0New 119.46% 212.50 7 7 0 105.44%
2 2In the money 0 115.12% 215.00 235 238 +3 98.25%
0 0In the money 0New 109.44% 217.50 0 4 +4New 112.60%
31 29In the money -2 105.14% 220.00 1,716 1,720 +4 65.16%
81 9In the money -72 101.66% 222.50 96 95 -1 78.98%
120 119In the money -1 99.28% 225.00 719 709 -10 78.49%
1 1In the money 0 93.34% 227.50 206 233 +27 61.38%
85 83In the money -2 65.64% 230.00 501 606 +105 57.85%
13 12In the money -1 71.39% 232.50 70 116 +46 54.89%
85 74In the money -11 62.83% 235.00 266 416 +150 53.29%
7 7In the money 0 69.48% 237.50 113 346 +233 51.73%
187 196In the money +9 66.29% 240.00 205 725 +520 51.08%
20 25In the money +5 71.23% 242.50 65 151 +86 55.80%
215 233In the money +18 61.17% 245.00 714 860 +146 48.16%
25 26In the money +1 58.71% 247.50 36 631 +595 48.54%
449 732In the money +283 51.07% 250.00 232 719 +487 46.72%
304 645In the money +341 61.52% 252.50 137 633 +496 44.69%
238 668In the money +430 49.87% 255.00 140 265 +125 46.22%
89 686In the money +597 49.31% 257.50 172 161 -11 45.05%
909 1,570In the money +661 50.84% 260.00 56 94 +38 44.64%
265 312In the money +47 47.00% 262.50 0 53 +53New 45.96%
1,024 991In the money -33 47.07% 265.00 508 530 +22 45.71%
STOCK PRICE $266.99
51 183 +132 49.03% 267.50NEAREST ATM 0 36In the money +36New 44.98%
1,266 1,406 +140 46.57% 270.00 4 51In the money +47 44.95%
9 61 +52 47.20% 272.50 0 13In the money +13New 44.79%
141 364 +223 46.94% 275.00 5 16In the money +11 39.12%
10 93 +83 47.06% 277.50 0 4In the money +4New 39.11%
269 439 +170 47.01% 280.00 24 34In the money +10 37.87%
11 64 +53 47.39% 282.50 0 17In the money +17New 35.98%
137 830 +693 46.30% 285.00 0 37In the money +37New 22.28%
0 0 0New 49.27% 287.50 0 0In the money 0New 0.00%
100 324 +224 48.01% 290.00 0 15In the money +15New 0.00%
35 204 +169 48.47% 295.00 0 0In the money 0New 0.00%
114 232 +118 48.69% 300.00 0 0In the money 0New 0.00%
35 109 +74 50.58% 305.00 0 15In the money +15New 0.00%
Showing strikes 1–50 of 62
Nov 06, 2026EXPIRATION124 contracts / 62 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $267.50
Jump to ATM
ADBE option chain expiring 2026-11-06, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 198.09% 140.00 0 0 0New 212.88%
0 0In the money 0New 186.59% 145.00 0 0 0New 202.97%
4 4In the money 0 169.42% 150.00 2 2 0 193.38%
0 0In the money 0New 168.51% 155.00 0 0 0New 184.09%
0 0In the money 0New 160.46% 160.00 35 37 +2 175.08%
0 0In the money 0New 154.77% 165.00 0 0 0New 166.31%
0 0In the money 0New 147.02% 170.00 3 3 0 156.03%
0 0In the money 0New 138.46% 175.00 20 16 -4 132.42%
0 0In the money 0New 131.09% 180.00 103 103 0 76.60%
0 0In the money 0New 118.24% 185.00 32 37 +5 90.32%
0 0In the money 0New 115.49% 190.00 126 137 +11 95.01%
0 0In the money 0New 106.04% 195.00 60 61 +1 118.37%
0 0In the money 0New 103.30% 200.00 274 257 -17 67.59%
0 0In the money 0New 96.50% 205.00 109 75 -34 62.51%
4 8In the money +4 90.79% 210.00 200 184 -16 92.16%
9 9In the money 0 83.77% 215.00 268 270 +2 70.56%
0 0In the money 0New 81.50% 217.50 0 0 0New 86.50%
11 11In the money 0 78.59% 220.00 201 183 -18 54.77%
0 77In the money +77New 76.70% 222.50 9 9 0 59.90%
14 14In the money 0 72.66% 225.00 211 360 +149 51.75%
0 0In the money 0New 69.68% 227.50 1 3 +2 74.05%
54 47In the money -7 59.26% 230.00 868 867 -1 66.32%
0 0In the money 0New 66.40% 232.50 1 4 +3 49.51%
47 38In the money -9 64.50% 235.00 398 397 -1 48.80%
0 0In the money 0New 60.43% 237.50 0 164 +164New 47.13%
133 133In the money 0 59.72% 240.00 78 140 +62 46.99%
1 1In the money 0 58.83% 242.50 2 6 +4 47.14%
37 36In the money -1 57.11% 245.00 454 467 +13 46.03%
0 2In the money +2New 56.29% 247.50 2 29 +27 47.40%
338 307In the money -31 49.83% 250.00 53 92 +39 45.84%
10 21In the money +11 46.88% 252.50 2 30 +28 46.85%
267 276In the money +9 46.14% 255.00 100 87 -13 45.84%
12 18In the money +6 50.22% 257.50 10 84 +74 44.03%
358 358In the money 0 46.44% 260.00 49 71 +22 44.91%
2 2In the money 0 51.21% 262.50 6 85 +79 44.84%
184 189In the money +5 46.45% 265.00 10 16 +6 45.11%
STOCK PRICE $266.99
14 60 +46 46.11% 267.50NEAREST ATM 1 2In the money +1 44.52%
258 286 +28 45.49% 270.00 6 8In the money +2 42.94%
0 24 +24New 47.76% 272.50 0 1In the money +1New 42.51%
46 73 +27 46.21% 275.00 2 1In the money -1 41.78%
0 12 +12New 47.77% 277.50 0 0In the money 0New 40.59%
110 173 +63 45.58% 280.00 0 0In the money 0New 41.36%
0 0 0New 48.64% 282.50 0 0In the money 0New 38.97%
60 105 +45 45.31% 285.00 1 1In the money 0 37.38%
0 0 0New 47.63% 287.50 0 0In the money 0New 37.62%
59 80 +21 45.36% 290.00 0 0In the money 0New 34.50%
0 0 0New 44.56% 292.50 0 0In the money 0New 37.52%
28 33 +5 44.43% 295.00 0 0In the money 0New 35.13%
0 0 0New 44.47% 297.50 0 0In the money 0New 28.08%
50 496 +446 45.26% 300.00 0 0In the money 0New 34.25%
Showing strikes 1–50 of 62
Nov 13, 2026EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2026-11-13, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 135.48% 140.00 0 0 0New 174.60%
0 0In the money 0New 131.98% 145.00 0 0 0New 166.48%
0 0In the money 0New 128.20% 150.00 0 0 0New 158.63%
0 0In the money 0New 119.89% 155.00 0 0 0New 151.01%
0 0In the money 0New 131.79% 160.00 0 0 0New 143.63%
0 0In the money 0New 125.28% 165.00 5 5 0 136.44%
0 0In the money 0New 118.93% 170.00 0 0 0New 129.46%
0 0In the money 0New 112.73% 175.00 27 27 0 122.64%
0 0In the money 0New 100.36% 180.00 36 35 -1 108.67%
0 0In the money 0New 99.97% 185.00 16 18 +2 109.86%
0 0In the money 0New 93.82% 190.00 49 53 +4 62.02%
1 1In the money 0 90.83% 195.00 153 150 -3 63.69%
2 2In the money 0 84.80% 200.00 170 175 +5 69.74%
0 0In the money 0New 79.77% 205.00 75 69 -6 59.82%
2 2In the money 0 76.07% 210.00 91 92 +1 59.21%
1 1In the money 0 71.92% 215.00 53 50 -3 64.34%
0 0In the money 0New 68.48% 220.00 74 70 -4 51.98%
10 10In the money 0 64.75% 225.00 106 105 -1 49.94%
22 22In the money 0 60.54% 230.00 88 87 -1 48.79%
12 11In the money -1 58.99% 235.00 80 90 +10 47.56%
37 37In the money 0 48.78% 240.00 29 28 -1 47.45%
34 34In the money 0 54.12% 245.00 16 19 +3 44.76%
107 106In the money -1 47.19% 250.00 42 42 0 43.04%
63 77In the money +14 46.37% 255.00 25 85 +60 43.32%
554 544In the money -10 45.28% 260.00 45 64 +19 44.08%
288 304In the money +16 45.21% 265.00NEAREST ATM 22 38 +16 44.56%
STOCK PRICE $266.99
1,942 1,963 +21 45.09% 270.00 28 28In the money 0 43.75%
47 55 +8 44.93% 275.00 0 3In the money +3New 41.44%
228 250 +22 47.27% 280.00 0 0In the money 0New 39.57%
23 29 +6 47.00% 285.00 0 2In the money +2New 39.22%
42 76 +34 44.46% 290.00 0 0In the money 0New 38.40%
255 225 -30 44.06% 295.00 0 0In the money 0New 34.76%
16 17 +1 45.10% 300.00 2 22In the money +20 39.22%
3 15 +12 47.01% 305.00 0 0In the money 0New 0.00%
10 25 +15 45.45% 310.00 0 0In the money 0New 0.00%
3 5 +2 45.95% 315.00 0 0In the money 0New 0.00%
2 2 0 48.87% 320.00 0 0In the money 0New 0.00%
2 2 0 65.72% 325.00 0 0In the money 0New 0.00%
0 2 +2New 45.58% 330.00 0 0In the money 0New 0.00%
0 5 +5New 71.13% 335.00 0 0In the money 0New 39.23%
0 0 0New 74.05% 340.00 0 0In the money 0New 0.00%
0 0 0New 77.04% 345.00 0 0In the money 0New 0.00%
0 0 0New 76.67% 350.00 0 0In the money 0New 0.00%
7 7 0 85.71% 360.00 0 0In the money 0New 0.00%
Nov 20, 2026EXPIRATION196 contracts / 98 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $267.50
Jump to ATM
ADBE option chain expiring 2026-11-20, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
32 32In the money 0 162.75% 110.00 264 264 0 104.94%
86 86In the money 0 155.55% 115.00 114 114 0 171.49%
83 83In the money 0 147.79% 120.00 141 141 0 133.67%
67 67In the money 0 141.20% 125.00 124 124 0 132.09%
67 67In the money 0 134.05% 130.00 256 256 0 102.25%
72 72In the money 0 127.19% 135.00 345 345 0 135.30%
72 72In the money 0 122.81% 140.00 335 335 0 141.05%
81 81In the money 0 116.40% 145.00 194 194 0 111.87%
137 137In the money 0 127.69% 150.00 310 309 -1 104.08%
89 89In the money 0 119.03% 155.00 185 185 0 108.44%
125 125In the money 0 113.63% 160.00 384 436 +52 65.53%
113 113In the money 0 111.40% 165.00 311 310 -1 75.52%
95 95In the money 0 109.77% 170.00 301 300 -1 71.59%
81 81In the money 0 86.47% 175.00 476 472 -4 65.05%
95 95In the money 0 96.96% 180.00 337 337 0 62.36%
85 85In the money 0 78.33% 185.00 335 332 -3 58.22%
97 97In the money 0 83.66% 190.00 944 932 -12 58.23%
86 86In the money 0 77.14% 195.00 951 954 +3 52.77%
183 183In the money 0 77.66% 200.00 1,304 1,284 -20 52.80%
6 6In the money 0 72.32% 205.00 484 441 -43 52.85%
151 142In the money -9 52.63% 210.00 1,521 1,441 -80 49.78%
66 66In the money 0 62.94% 215.00 1,878 1,871 -7 47.86%
378 368In the money -10 59.52% 220.00 1,681 1,660 -21 47.29%
0 0In the money 0New 59.08% 222.50 11 30 +19 46.74%
108 107In the money -1 58.30% 225.00 1,347 1,270 -77 46.05%
0 0In the money 0New 57.65% 227.50 10 37 +27 45.19%
370 374In the money +4 56.11% 230.00 1,982 1,999 +17 45.50%
0 1In the money +1New 55.57% 232.50 8 56 +48 45.12%
280 264In the money -16 54.34% 235.00 746 746 0 45.03%
0 0In the money 0New 54.11% 237.50 17 35 +18 43.70%
1,031 1,017In the money -14 51.65% 240.00 1,277 1,238 -39 44.68%
0 4In the money +4New 51.54% 242.50 16 19 +3 44.00%
325 321In the money -4 49.90% 245.00 1,012 1,078 +66 43.83%
60 60In the money 0 49.08% 247.50 126 238 +112 43.76%
1,344 1,302In the money -42 48.07% 250.00 1,227 1,129 -98 43.62%
4 10In the money +6 48.32% 252.50 3 8 +5 43.32%
1,047 1,041In the money -6 45.61% 255.00 630 598 -32 42.18%
17 55In the money +38 44.16% 257.50 11 57 +46 43.48%
5,327 5,219In the money -108 44.64% 260.00 793 810 +17 43.36%
52 54In the money +2 42.85% 262.50 3 11 +8 41.78%
1,075 1,018In the money -57 42.98% 265.00 602 600 -2 42.09%
STOCK PRICE $266.99
76 82 +6 42.93% 267.50NEAREST ATM 0 31In the money +31New 42.48%
2,808 2,747 -61 42.44% 270.00 334 373In the money +39 41.57%
1,531 1,514 -17 42.57% 275.00 164 183In the money +19 40.54%
1,319 1,281 -38 42.02% 280.00 254 236In the money -18 39.78%
720 776 +56 43.48% 285.00 153 152In the money -1 38.04%
1,077 1,154 +77 43.15% 290.00 1,169 1,168In the money -1 37.92%
254 958 +704 45.09% 295.00 80 80In the money 0 36.37%
1,627 2,646 +1,019 42.98% 300.00 328 327In the money -1 33.51%
341 367 +26 43.10% 305.00 17 17In the money 0 37.47%
Showing strikes 1–50 of 98
Nov 27, 2026EXPIRATION86 contracts / 43 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2026-11-27, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 110.82% 140.00 0 0 0New 101.63%
0 0In the money 0New 117.23% 145.00 0 0 0New 99.10%
0 0In the money 0New 115.26% 150.00 0 0 0New 86.73%
0 0In the money 0New 109.70% 155.00 1 1 0 78.99%
0 0In the money 0New 102.50% 160.00 10 10 0 72.83%
0 0In the money 0New 98.72% 165.00 2 2 0 68.64%
0 0In the money 0New 95.85% 170.00 2 6 +4 65.78%
0 0In the money 0New 88.34% 175.00 6 6 0 63.47%
1 1In the money 0 85.56% 180.00 4 4 0 63.18%
0 0In the money 0New 79.91% 185.00 15 16 +1 57.25%
0 0In the money 0New 77.05% 190.00 15 16 +1 55.74%
0 0In the money 0New 72.86% 195.00 33 35 +2 53.70%
1 1In the money 0 68.01% 200.00 31 29 -2 51.67%
0 0In the money 0New 64.56% 205.00 35 45 +10 49.93%
0 1In the money +1New 60.84% 210.00 273 273 0 47.42%
1 1In the money 0 57.98% 215.00 19 24 +5 46.50%
0 0In the money 0New 54.78% 220.00 120 81 -39 45.24%
0 0In the money 0New 53.77% 225.00 51 75 +24 44.55%
0 0In the money 0New 50.35% 230.00 134 139 +5 43.99%
0 4In the money +4New 51.00% 235.00 30 31 +1 43.07%
6 8In the money +2 49.35% 240.00 41 52 +11 42.46%
33 33In the money 0 47.54% 245.00 11 16 +5 41.37%
25 24In the money -1 46.50% 250.00 8 18 +10 41.00%
19 21In the money +2 45.36% 255.00 7 25 +18 40.61%
25 33In the money +8 45.16% 260.00 2 12 +10 41.07%
26 27In the money +1 44.53% 265.00NEAREST ATM 0 0 0New 40.36%
STOCK PRICE $266.99
27 35 +8 41.08% 270.00 7 19In the money +12 40.36%
24 43 +19 43.62% 275.00 1 2In the money +1 38.52%
16 59 +43 42.24% 280.00 7 7In the money 0 40.42%
20 44 +24 43.87% 285.00 0 0In the money 0New 37.57%
10 18 +8 42.21% 290.00 0 0In the money 0New 37.09%
11 13 +2 43.74% 295.00 0 0In the money 0New 36.89%
23 45 +22 42.02% 300.00 0 0In the money 0New 36.35%
8 11 +3 42.54% 305.00 0 0In the money 0New 33.87%
19 24 +5 42.80% 310.00 0 0In the money 0New 28.86%
2 4 +2 42.56% 315.00 0 0In the money 0New 0.00%
13 14 +1 43.62% 320.00 0 0In the money 0New 0.00%
1 25 +24 43.88% 325.00 0 0In the money 0New 0.00%
0 3 +3New 44.26% 330.00 0 0In the money 0New 0.00%
0 16 +16New 44.56% 335.00 0 0In the money 0New 0.00%
0 1 +1New 45.04% 340.00 0 0In the money 0New 0.00%
0 4 +4New 45.51% 345.00 0 0In the money 0New 0.00%
11 11 0 46.13% 350.00 0 0In the money 0New 0.00%
Dec 04, 2026EXPIRATION86 contracts / 43 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2026-12-04, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 117.40% 140.00 0 0 0New 101.39%
0 0In the money 0New 108.19% 145.00 0 0 0New 113.68%
0 0In the money 0New 106.54% 150.00 0 0 0New 84.18%
0 0In the money 0New 99.70% 155.00 0 0 0New 73.61%
0 0In the money 0New 94.74% 160.00 0 0 0New 68.12%
0 0In the money 0New 89.92% 165.00 0 0 0New 64.46%
0 0In the money 0New 85.53% 170.00 0 0 0New 61.28%
0 0In the money 0New 82.08% 175.00 0 0 0New 59.49%
0 0In the money 0New 78.09% 180.00 0 0 0New 55.85%
0 0In the money 0New 70.48% 185.00 0 1 +1New 56.34%
0 0In the money 0New 70.26% 190.00 0 1 +1New 53.42%
0 0In the money 0New 58.34% 195.00 0 0 0New 52.30%
0 0In the money 0New 64.20% 200.00 0 2 +2New 49.58%
0 0In the money 0New 60.32% 205.00 0 2 +2New 48.84%
0 0In the money 0New 58.01% 210.00 0 0 0New 47.06%
0 0In the money 0New 55.79% 215.00 0 1 +1New 46.50%
0 0In the money 0New 54.56% 220.00 0 0 0New 45.11%
0 0In the money 0New 51.52% 225.00 0 1 +1New 44.22%
0 0In the money 0New 50.59% 230.00 0 3 +3New 44.26%
0 0In the money 0New 49.44% 235.00 0 2 +2New 43.97%
0 0In the money 0New 48.60% 240.00 0 3 +3New 42.89%
0 0In the money 0New 47.63% 245.00 0 2 +2New 41.42%
0 1In the money +1New 47.03% 250.00 0 2 +2New 41.10%
0 0In the money 0New 46.49% 255.00 0 3 +3New 41.18%
0 1In the money +1New 46.18% 260.00 0 3 +3New 40.12%
0 4In the money +4New 45.00% 265.00NEAREST ATM 0 6 +6New 40.40%
STOCK PRICE $266.99
0 6 +6New 45.54% 270.00 0 0In the money 0New 40.17%
0 3 +3New 43.98% 275.00 0 0In the money 0New 38.92%
0 5 +5New 43.63% 280.00 0 0In the money 0New 39.85%
0 3 +3New 42.75% 285.00 0 0In the money 0New 38.01%
0 2 +2New 41.83% 290.00 0 0In the money 0New 37.26%
0 0 0New 43.84% 295.00 0 0In the money 0New 36.92%
0 8 +8New 43.50% 300.00 0 0In the money 0New 36.50%
0 4 +4New 43.73% 305.00 0 0In the money 0New 36.28%
0 1 +1New 43.26% 310.00 0 0In the money 0New 35.36%
0 2 +2New 41.39% 315.00 0 0In the money 0New 34.18%
0 5 +5New 42.22% 320.00 0 0In the money 0New 28.44%
0 22 +22New 43.27% 325.00 0 0In the money 0New 0.00%
0 0 0New 47.14% 330.00 0 0In the money 0New 0.00%
0 0 0New 51.01% 335.00 0 0In the money 0New 0.00%
0 0 0New 52.50% 340.00 0 0In the money 0New 0.00%
0 0 0New 54.79% 345.00 0 0In the money 0New 0.00%
0 0 0New 57.78% 350.00 0 0In the money 0New 0.00%
Dec 18, 2026EXPIRATION222 contracts / 111 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2026-12-18, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
6 6In the money 0 125.87% 100.00 855 855 0 113.34%
0 0In the money 0New 120.53% 105.00 308 308 0 115.16%
5 5In the money 0 126.21% 110.00 89 89 0 117.06%
0 0In the money 0New 127.25% 115.00 547 554 +7 77.59%
9 9In the money 0 121.75% 120.00 537 537 0 120.32%
3 3In the money 0 116.47% 125.00 139 138 -1 78.21%
1,201 1,201In the money 0 111.74% 130.00 575 575 0 73.67%
4 4In the money 0 104.79% 135.00 460 460 0 78.02%
1,223 1,223In the money 0 102.72% 140.00 140 145 +5 67.04%
44 44In the money 0 97.80% 145.00 234 234 0 68.69%
122 122In the money 0 97.18% 150.00 946 936 -10 66.49%
37 37In the money 0 90.62% 155.00 3,355 3,356 +1 66.56%
43 43In the money 0 86.84% 160.00 956 956 0 59.80%
38 38In the money 0 79.91% 165.00 504 504 0 61.77%
121 121In the money 0 72.82% 170.00 603 606 +3 59.49%
83 83In the money 0 73.90% 175.00 352 354 +2 57.32%
51 51In the money 0 71.69% 180.00 1,540 1,531 -9 55.70%
62 62In the money 0 69.52% 185.00 612 612 0 54.92%
177 177In the money 0 67.04% 190.00 1,945 1,944 -1 51.52%
119 119In the money 0 63.49% 195.00 974 906 -68 51.59%
338 338In the money 0 61.63% 200.00 1,776 1,649 -127 51.19%
0 0In the money 0New 59.02% 205.00 319 320 +1 50.56%
2,557 2,557In the money 0 56.31% 210.00 3,953 3,951 -2 50.11%
1 2In the money +1 57.05% 215.00 174 178 +4 49.19%
138 139In the money +1 55.78% 220.00 1,324 1,343 +19 48.73%
47 47In the money 0 54.55% 225.00 303 323 +20 48.50%
441 438In the money -3 53.84% 230.00 1,980 1,725 -255 49.35%
146 136In the money -10 52.16% 235.00 618 651 +33 48.16%
3,271 3,278In the money +7 51.29% 240.00 2,953 2,971 +18 47.58%
265 268In the money +3 50.08% 245.00 207 208 +1 46.74%
5,820 5,790In the money -30 48.56% 250.00 4,103 4,103 0 46.46%
240 247In the money +7 50.77% 255.00 104 141 +37 47.15%
3,252 3,282In the money +30 49.37% 260.00 1,134 1,803 +669 46.77%
202 235In the money +33 48.89% 265.00NEAREST ATM 8 76 +68 45.60%
STOCK PRICE $266.99
1,455 1,465 +10 46.84% 270.00 843 856In the money +13 46.61%
225 243 +18 48.76% 275.00 4 9In the money +5 44.89%
1,109 1,103 -6 46.71% 280.00 511 541In the money +30 43.44%
173 208 +35 45.98% 285.00 5 6In the money +1 44.99%
3,047 3,086 +39 46.74% 290.00 556 553In the money -3 43.32%
78 99 +21 46.72% 295.00 4 4In the money 0 42.85%
3,177 3,371 +194 47.10% 300.00 415 403In the money -12 43.64%
97 106 +9 46.48% 305.00 4 4In the money 0 42.12%
925 1,081 +156 45.99% 310.00 192 189In the money -3 41.80%
30 141 +111 47.63% 315.00 1 16In the money +15 41.67%
803 816 +13 45.93% 320.00 52 52In the money 0 40.43%
51 68 +17 46.31% 325.00 0 0In the money 0New 39.65%
623 669 +46 48.19% 330.00 25 25In the money 0 37.06%
11 30 +19 47.85% 335.00 0 0In the money 0New 33.68%
551 541 -10 47.68% 340.00 1 1In the money 0 0.00%
6 8 +2 47.53% 345.00 0 0In the money 0New 0.00%
Showing strikes 1–50 of 111
Jan 15, 2027EXPIRATION180 contracts / 90 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2027-01-15, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
1 1In the money 0 99.55% 100.00 46 47 +1 75.14%
1 1In the money 0 107.65% 105.00 93 93 0 121.28%
16 16In the money 0 105.12% 110.00 120 120 0 104.86%
31 31In the money 0 100.71% 115.00 877 877 0 71.71%
54 54In the money 0 96.82% 120.00 392 392 0 67.02%
5 5In the money 0 92.40% 125.00 182 182 0 69.63%
6 6In the money 0 88.48% 130.00 512 513 +1 66.15%
1 1In the money 0 86.44% 135.00 1,286 1,286 0 64.80%
2 2In the money 0 82.97% 140.00 305 306 +1 62.31%
3 3In the money 0 79.58% 145.00 192 199 +7 59.13%
122 122In the money 0 79.26% 150.00 349 365 +16 58.04%
8 8In the money 0 72.11% 155.00 1,255 1,264 +9 57.57%
27 27In the money 0 70.73% 160.00 1,161 1,231 +70 55.70%
24 24In the money 0 66.78% 165.00 1,697 1,700 +3 52.97%
56 56In the money 0 66.35% 170.00 1,012 1,011 -1 53.16%
34 34In the money 0 63.23% 175.00 555 555 0 53.07%
77 76In the money -1 61.74% 180.00 1,123 1,149 +26 50.13%
90 86In the money -4 58.80% 185.00 781 781 0 49.88%
37 37In the money 0 57.37% 190.00 3,648 3,603 -45 48.02%
33 32In the money -1 56.48% 195.00 880 880 0 47.97%
490 488In the money -2 55.11% 200.00 1,966 1,907 -59 48.72%
27 24In the money -3 52.84% 205.00 375 368 -7 47.30%
1,349 1,348In the money -1 53.09% 210.00 1,946 1,969 +23 47.62%
71 71In the money 0 51.89% 215.00 628 622 -6 46.15%
353 352In the money -1 51.00% 220.00 2,475 2,509 +34 45.92%
166 171In the money +5 50.27% 225.00 999 1,029 +30 45.74%
401 393In the money -8 47.70% 230.00 1,948 1,949 +1 46.05%
154 150In the money -4 48.60% 235.00 598 610 +12 45.78%
1,297 1,292In the money -5 46.45% 240.00 1,144 1,139 -5 45.37%
482 468In the money -14 47.37% 245.00 311 332 +21 45.47%
1,448 1,438In the money -10 47.63% 250.00 4,977 4,956 -21 45.17%
560 549In the money -11 48.14% 255.00 816 800 -16 44.47%
826 836In the money +10 46.41% 260.00 2,075 2,117 +42 44.76%
395 389In the money -6 45.71% 265.00NEAREST ATM 1,307 1,347 +40 44.59%
STOCK PRICE $266.99
1,868 1,861 -7 45.20% 270.00 589 590In the money +1 43.32%
1,161 1,214 +53 44.76% 275.00 168 190In the money +22 43.21%
896 903 +7 46.21% 280.00 1,340 1,347In the money +7 43.18%
863 872 +9 45.00% 285.00 135 141In the money +6 42.83%
816 853 +37 44.76% 290.00 702 691In the money -11 42.93%
807 829 +22 45.25% 295.00 39 39In the money 0 41.62%
4,614 4,541 -73 44.74% 300.00 2,088 2,084In the money -4 42.56%
783 795 +12 44.74% 305.00 23 23In the money 0 41.65%
624 632 +8 45.31% 310.00 1,054 1,055In the money +1 41.48%
573 578 +5 45.37% 315.00 82 82In the money 0 41.81%
1,738 1,731 -7 45.38% 320.00 1,048 1,046In the money -2 40.95%
376 381 +5 44.94% 325.00 26 43In the money +17 40.68%
1,700 1,719 +19 45.44% 330.00 449 449In the money 0 40.53%
784 804 +20 45.33% 335.00 1 1In the money 0 39.13%
805 795 -10 45.45% 340.00 67 67In the money 0 37.67%
3,482 3,488 +6 43.83% 350.00 119 119In the money 0 37.04%
Showing strikes 1–50 of 90
Feb 19, 2027EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2027-02-19, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
1 1In the money 0 98.64% 100.00 4 4 0 90.98%
7 7In the money 0 94.52% 105.00 7 7 0 68.56%
7 7In the money 0 90.29% 110.00 4 4 0 65.87%
14 14In the money 0 86.55% 115.00 42 43 +1 65.06%
1 1In the money 0 83.23% 120.00 575 577 +2 63.70%
7 7In the money 0 79.76% 125.00 11 12 +1 60.30%
8 8In the money 0 76.67% 130.00 42 42 0 60.12%
8 8In the money 0 73.62% 135.00 30 31 +1 56.35%
7 7In the money 0 70.92% 140.00 215 215 0 55.21%
0 0In the money 0New 68.27% 145.00 28 28 0 53.33%
7 6In the money -1 64.88% 150.00 51 51 0 53.31%
1 1In the money 0 63.83% 155.00 39 44 +5 53.26%
1 1In the money 0 62.75% 160.00 162 162 0 51.32%
1 1In the money 0 60.90% 165.00 40 40 0 50.20%
5 5In the money 0 59.12% 170.00 56 56 0 50.09%
4 4In the money 0 57.19% 175.00 177 177 0 48.48%
3 3In the money 0 56.01% 180.00 97 98 +1 49.00%
3 3In the money 0 54.24% 185.00 210 210 0 47.28%
4 4In the money 0 52.69% 190.00 225 225 0 47.98%
18 18In the money 0 51.62% 195.00 53 53 0 46.38%
165 165In the money 0 50.71% 200.00 190 193 +3 45.97%
8 8In the money 0 49.50% 210.00 339 339 0 45.60%
31 30In the money -1 48.40% 220.00 229 237 +8 45.52%
154 153In the money -1 47.82% 230.00 348 367 +19 45.08%
136 126In the money -10 45.93% 240.00 185 188 +3 44.72%
357 354In the money -3 46.91% 250.00 339 405 +66 44.55%
116 102In the money -14 46.32% 260.00 53 57 +4 43.39%
STOCK PRICE $266.99
286 274 -12 45.74% 270.00NEAREST ATM 152 159In the money +7 42.37%
794 818 +24 42.68% 280.00 173 184In the money +11 41.93%
574 569 -5 43.14% 290.00 20 20In the money 0 40.82%
342 359 +17 42.92% 300.00 101 101In the money 0 41.11%
304 352 +48 42.79% 310.00 19 20In the money +1 40.60%
131 173 +42 44.14% 320.00 16 16In the money 0 40.08%
166 190 +24 42.92% 330.00 1 1In the money 0 39.79%
448 449 +1 42.94% 340.00 21 21In the money 0 39.03%
314 317 +3 43.03% 350.00 0 0In the money 0New 39.04%
121 120 -1 43.59% 360.00 0 0In the money 0New 37.28%
80 80 0 44.67% 370.00 0 0In the money 0New 0.00%
258 259 +1 44.20% 380.00 2 2In the money 0 0.00%
250 252 +2 43.96% 390.00 0 0In the money 0New 0.00%
148 148 0 44.14% 400.00 0 0In the money 0New 0.00%
76 79 +3 44.63% 410.00 0 0In the money 0New 0.00%
27 27 0 44.30% 420.00 0 0In the money 0New 0.00%
56 56 0 45.13% 430.00 0 0In the money 0New 0.00%
Mar 19, 2027EXPIRATION88 contracts / 44 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2027-03-19, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
1 1In the money 0 89.64% 100.00 106 108 +2 66.08%
4 4In the money 0 87.65% 105.00 17 17 0 65.12%
0 0In the money 0New 81.42% 110.00 15 15 0 68.16%
1 1In the money 0 78.40% 115.00 138 137 -1 61.61%
1 1In the money 0 75.48% 120.00 26 26 0 67.60%
5 5In the money 0 71.94% 125.00 44 42 -2 59.73%
13 13In the money 0 70.08% 130.00 151 154 +3 55.00%
1 1In the money 0 67.81% 135.00 46 47 +1 55.46%
4 4In the money 0 65.74% 140.00 132 132 0 57.03%
6 6In the money 0 63.67% 145.00 66 66 0 54.78%
41 41In the money 0 62.40% 150.00 243 243 0 56.11%
12 12In the money 0 60.86% 155.00 121 121 0 53.93%
35 35In the money 0 58.16% 160.00 202 205 +3 51.38%
15 15In the money 0 57.96% 165.00 708 708 0 52.12%
55 55In the money 0 55.75% 170.00 207 207 0 49.63%
30 38In the money +8 54.20% 175.00 266 265 -1 49.54%
33 33In the money 0 54.31% 180.00 307 306 -1 48.65%
46 46In the money 0 52.97% 185.00 1,671 1,671 0 48.27%
45 45In the money 0 51.86% 190.00 1,174 1,173 -1 47.85%
84 84In the money 0 51.60% 195.00 582 584 +2 47.37%
80 78In the money -2 50.68% 200.00 1,243 1,248 +5 47.02%
120 120In the money 0 50.15% 210.00 722 716 -6 47.30%
127 126In the money -1 48.50% 220.00 603 605 +2 46.76%
131 130In the money -1 48.57% 230.00 1,125 1,128 +3 46.24%
288 283In the money -5 48.01% 240.00 1,838 1,854 +16 45.93%
897 869In the money -28 45.43% 250.00 1,043 1,051 +8 45.64%
1,362 1,361In the money -1 46.32% 260.00 382 386 +4 44.62%
STOCK PRICE $266.99
571 564 -7 47.03% 270.00NEAREST ATM 70 72In the money +2 44.18%
371 371 0 44.38% 280.00 149 149In the money 0 43.81%
1,809 1,803 -6 46.04% 290.00 85 86In the money +1 44.06%
817 767 -50 45.57% 300.00 121 126In the money +5 43.77%
836 835 -1 44.78% 310.00 40 40In the money 0 43.04%
292 293 +1 45.30% 320.00 8 8In the money 0 42.26%
537 548 +11 45.35% 330.00 7 11In the money +4 42.63%
246 239 -7 44.88% 340.00 12 12In the money 0 41.27%
296 312 +16 44.88% 350.00 29 29In the money 0 40.70%
695 710 +15 45.29% 360.00 1 1In the money 0 40.74%
475 479 +4 44.11% 370.00 1 1In the money 0 39.12%
265 270 +5 44.96% 380.00 0 0In the money 0New 36.65%
301 299 -2 45.06% 390.00 0 0In the money 0New 0.00%
501 503 +2 45.02% 400.00 0 0In the money 0New 0.00%
123 120 -3 44.90% 410.00 0 0In the money 0New 0.00%
40 39 -1 45.47% 420.00 0 0In the money 0New 0.00%
54 79 +25 45.59% 430.00 0 0In the money 0New 0.00%
Apr 16, 2027EXPIRATION112 contracts / 56 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $265.00
Jump to ATM
ADBE option chain expiring 2027-04-16, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 66.83% 125.00 22 22 0 56.14%
0 0In the money 0New 64.98% 130.00 14 14 0 56.01%
0 0In the money 0New 63.10% 135.00 11 11 0 54.21%
1 1In the money 0 61.21% 140.00 18 18 0 53.07%
0 0In the money 0New 60.39% 145.00 52 52 0 52.16%
0 0In the money 0New 59.11% 150.00 26 26 0 51.73%
1 1In the money 0 57.49% 155.00 17 17 0 51.42%
0 0In the money 0New 56.06% 160.00 39 39 0 50.01%
0 0In the money 0New 55.21% 165.00 193 193 0 49.29%
0 0In the money 0New 54.02% 170.00 144 143 -1 48.80%
2 2In the money 0 53.09% 175.00 51 51 0 47.61%
2 2In the money 0 52.28% 180.00 26 26 0 47.92%
23 23In the money 0 51.09% 185.00 105 105 0 47.55%
49 49In the money 0 50.52% 190.00 151 151 0 47.83%
1 1In the money 0 50.31% 195.00 19 19 0 46.88%
4 4In the money 0 49.51% 200.00 72 72 0 46.51%
1 1In the money 0 48.97% 205.00 47 47 0 46.17%
5 6In the money +1 48.69% 210.00 21 22 +1 46.67%
3 3In the money 0 48.56% 215.00 19 19 0 45.89%
2 2In the money 0 48.09% 220.00 206 207 +1 45.40%
5 5In the money 0 47.37% 225.00 42 42 0 45.20%
15 15In the money 0 47.24% 230.00 79 81 +2 45.56%
67 67In the money 0 46.71% 235.00 105 107 +2 44.95%
44 45In the money +1 46.38% 240.00 90 90 0 44.70%
10 10In the money 0 46.39% 245.00 57 57 0 44.29%
15 19In the money +4 46.11% 250.00 175 177 +2 44.02%
31 35In the money +4 46.17% 255.00 45 51 +6 44.30%
85 86In the money +1 46.07% 260.00 123 126 +3 43.67%
38 38In the money 0 45.84% 265.00NEAREST ATM 13 13 0 43.90%
STOCK PRICE $266.99
20 89 +69 45.84% 270.00 47 52In the money +5 44.85%
25 27 +2 45.75% 275.00 7 7In the money 0 44.09%
34 31 -3 45.68% 280.00 14 14In the money 0 43.39%
53 53 0 45.64% 285.00 53 54In the money +1 43.79%
99 103 +4 44.88% 290.00 17 17In the money 0 43.83%
8 9 +1 44.83% 295.00 8 11In the money +3 42.34%
336 334 -2 44.78% 300.00 3 6In the money +3 43.07%
20 20 0 44.88% 305.00 6 6In the money 0 43.53%
34 35 +1 45.14% 310.00 6 6In the money 0 43.03%
8 8 0 44.85% 315.00 34 34In the money 0 42.65%
68 69 +1 44.79% 320.00 5 5In the money 0 42.22%
84 83 -1 44.66% 325.00 7 11In the money +4 42.06%
11 14 +3 44.78% 330.00 9 9In the money 0 42.08%
16 16 0 44.68% 335.00 0 0In the money 0New 42.02%
7 8 +1 44.35% 340.00 0 0In the money 0New 42.20%
15 15 0 44.42% 345.00 0 0In the money 0New 41.85%
55 57 +2 44.36% 350.00 0 0In the money 0New 41.73%
10 11 +1 44.19% 355.00 1 1In the money 0 41.76%
6 6 0 44.68% 360.00 0 0In the money 0New 41.65%
15 15 0 44.32% 365.00 0 0In the money 0New 41.02%
25 25 0 44.31% 370.00 0 0In the money 0New 40.95%
Showing strikes 1–50 of 56
Jun 17, 2027EXPIRATION110 contracts / 55 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2027-06-17, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
2 2In the money 0 71.18% 100.00 299 299 0 57.94%
4 4In the money 0 68.91% 105.00 41 41 0 57.45%
6 6In the money 0 66.64% 110.00 64 66 +2 55.66%
22 22In the money 0 65.98% 115.00 113 113 0 54.57%
28 28In the money 0 65.40% 120.00 237 237 0 53.87%
9 9In the money 0 62.23% 125.00 156 156 0 53.20%
147 147In the money 0 60.66% 130.00 137 137 0 52.94%
9 9In the money 0 59.07% 135.00 88 88 0 51.99%
124 124In the money 0 57.94% 140.00 275 275 0 50.83%
16 16In the money 0 56.64% 145.00 338 338 0 50.36%
17 17In the money 0 55.67% 150.00 346 346 0 50.42%
36 36In the money 0 54.77% 155.00 234 234 0 49.23%
421 421In the money 0 52.90% 160.00 129 129 0 48.95%
26 26In the money 0 53.49% 165.00 501 501 0 48.52%
63 63In the money 0 51.69% 170.00 479 483 +4 48.71%
17 17In the money 0 51.56% 175.00 223 223 0 47.81%
60 59In the money -1 50.59% 180.00 746 744 -2 48.01%
34 34In the money 0 50.14% 185.00 211 209 -2 47.48%
138 138In the money 0 49.82% 190.00 658 658 0 47.15%
94 94In the money 0 49.44% 195.00 242 242 0 46.86%
384 385In the money +1 49.11% 200.00 641 621 -20 47.48%
261 261In the money 0 48.33% 210.00 646 646 0 46.84%
127 124In the money -3 47.99% 220.00 2,820 2,811 -9 46.39%
227 226In the money -1 47.10% 230.00 498 499 +1 46.06%
165 165In the money 0 47.02% 240.00 691 688 -3 45.71%
831 825In the money -6 46.12% 250.00 1,759 1,754 -5 45.41%
2,400 2,376In the money -24 46.43% 260.00 3,470 3,464 -6 44.83%
STOCK PRICE $266.99
1,316 1,314 -2 46.17% 270.00NEAREST ATM 626 626In the money 0 44.58%
1,498 1,499 +1 45.13% 280.00 466 466In the money 0 44.19%
1,480 1,483 +3 43.96% 290.00 174 173In the money -1 42.96%
2,817 2,825 +8 44.01% 300.00 787 787In the money 0 42.72%
1,208 1,218 +10 43.84% 310.00 61 60In the money -1 42.73%
550 551 +1 43.42% 320.00 229 229In the money 0 42.28%
1,591 1,635 +44 43.70% 330.00 223 223In the money 0 42.35%
1,544 1,546 +2 43.63% 340.00 243 243In the money 0 42.06%
4,150 4,154 +4 43.63% 350.00 193 193In the money 0 41.95%
470 473 +3 43.23% 360.00 64 64In the money 0 41.86%
2,049 2,028 -21 43.59% 370.00 43 43In the money 0 41.59%
936 931 -5 43.24% 380.00 1 1In the money 0 40.87%
672 565 -107 44.27% 390.00 12 12In the money 0 41.21%
728 709 -19 44.27% 400.00 10 10In the money 0 39.87%
507 502 -5 44.36% 410.00 0 0In the money 0New 0.00%
722 722 0 44.42% 420.00 0 0In the money 0New 0.00%
169 169 0 44.23% 430.00 0 0In the money 0New 0.00%
498 500 +2 44.47% 440.00 0 0In the money 0New 0.00%
789 805 +16 44.49% 450.00 0 0In the money 0New 0.00%
174 174 0 44.33% 460.00 0 0In the money 0New 0.00%
78 78 0 43.89% 470.00 0 0In the money 0New 0.00%
1,245 1,245 0 45.06% 480.00 0 0In the money 0New 0.00%
353 352 -1 44.90% 490.00 0 0In the money 0New 0.00%
Showing strikes 1–50 of 55
Sep 17, 2027EXPIRATION82 contracts / 41 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2027-09-17, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
0 0In the money 0New 59.38% 115.00 24 25 +1 53.66%
0 0In the money 0New 57.94% 120.00 15 15 0 52.85%
0 0In the money 0New 57.30% 125.00 11 14 +3 51.37%
101 101In the money 0 58.63% 130.00 179 179 0 51.97%
0 0In the money 0New 54.66% 135.00 10 10 0 50.58%
0 0In the money 0New 54.64% 140.00 24 24 0 50.33%
0 0In the money 0New 52.91% 145.00 24 24 0 49.79%
2 2In the money 0 52.61% 150.00 44 44 0 49.46%
0 0In the money 0New 51.59% 155.00 5 5 0 49.75%
1 1In the money 0 50.51% 160.00 81 81 0 48.71%
2 2In the money 0 50.13% 165.00 6 5 -1 48.15%
1 1In the money 0 51.02% 170.00 53 54 +1 48.27%
0 0In the money 0New 49.21% 175.00 342 342 0 47.80%
1 1In the money 0 48.93% 180.00 63 64 +1 47.44%
2 2In the money 0 49.08% 185.00 69 69 0 46.01%
1 1In the money 0 48.45% 190.00 639 639 0 48.08%
2 2In the money 0 48.64% 195.00 164 164 0 46.70%
54 53In the money -1 48.09% 200.00 200 199 -1 46.36%
45 45In the money 0 47.37% 210.00 676 682 +6 45.94%
43 43In the money 0 47.11% 220.00 353 352 -1 45.96%
39 34In the money -5 46.65% 230.00 112 111 -1 46.30%
132 132In the money 0 46.23% 240.00 250 245 -5 44.74%
129 130In the money +1 46.25% 250.00 502 502 0 44.43%
206 206In the money 0 45.64% 260.00 252 255 +3 44.77%
STOCK PRICE $266.99
2,177 2,177 0 45.60% 270.00NEAREST ATM 105 105In the money 0 44.39%
196 197 +1 45.44% 280.00 113 114In the money +1 44.15%
272 273 +1 45.66% 290.00 67 68In the money +1 43.59%
51 52 +1 44.87% 300.00 14 14In the money 0 43.54%
25 25 0 45.48% 310.00 14 14In the money 0 43.44%
82 82 0 44.45% 320.00 0 0In the money 0New 42.46%
15 19 +4 44.81% 330.00 8 11In the money +3 42.68%
31 31 0 45.02% 340.00 5 5In the money 0 42.45%
451 461 +10 44.57% 350.00 4 4In the money 0 42.18%
29 29 0 44.30% 360.00 5 5In the money 0 42.00%
24 27 +3 44.48% 370.00 0 0In the money 0New 41.89%
50 50 0 44.88% 380.00 0 0In the money 0New 41.92%
6 6 0 43.87% 390.00 0 0In the money 0New 41.13%
82 82 0 44.12% 400.00 2 2In the money 0 41.81%
19 19 0 42.27% 410.00 0 0In the money 0New 40.48%
6 6 0 42.97% 420.00 0 0In the money 0New 38.94%
89 90 +1 44.03% 430.00 0 0In the money 0New 37.52%
Dec 17, 2027EXPIRATION124 contracts / 62 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2027-12-17, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
41 41In the money 0 52.34% 100.00 506 507 +1 53.56%
15 15In the money 0 51.77% 105.00 610 611 +1 54.13%
227 227In the money 0 57.87% 110.00 344 344 0 50.60%
6 6In the money 0 57.50% 115.00 111 111 0 51.98%
20 20In the money 0 56.00% 120.00 64 64 0 52.31%
104 104In the money 0 55.58% 125.00 123 123 0 51.35%
10 10In the money 0 53.59% 130.00 104 104 0 50.42%
3 3In the money 0 53.33% 135.00 12 12 0 49.53%
6 6In the money 0 51.26% 140.00 92 92 0 49.86%
1 1In the money 0 51.71% 145.00 60 60 0 49.72%
31 31In the money 0 51.72% 150.00 500 500 0 49.48%
10 10In the money 0 51.22% 155.00 295 294 -1 49.04%
9 9In the money 0 50.47% 160.00 315 315 0 48.74%
14 14In the money 0 50.25% 165.00 215 215 0 48.41%
158 158In the money 0 50.69% 170.00 361 371 +10 48.16%
31 31In the money 0 50.20% 175.00 347 347 0 47.86%
26 26In the money 0 49.27% 180.00 282 282 0 47.50%
17 17In the money 0 49.43% 185.00 720 720 0 47.25%
17 17In the money 0 49.12% 190.00 630 629 -1 47.40%
11 11In the money 0 47.95% 195.00 318 318 0 46.88%
215 214In the money -1 48.18% 200.00 632 632 0 46.61%
118 121In the money +3 47.10% 210.00 617 617 0 46.26%
133 133In the money 0 47.03% 220.00 397 398 +1 45.86%
352 352In the money 0 47.41% 230.00 336 307 -29 46.02%
104 101In the money -3 46.46% 240.00 476 476 0 45.61%
176 177In the money +1 46.20% 250.00 236 236 0 45.27%
125 124In the money -1 46.05% 260.00 332 332 0 45.12%
STOCK PRICE $266.99
177 177 0 45.71% 270.00NEAREST ATM 525 525In the money 0 45.62%
231 230 -1 45.55% 280.00 116 120In the money +4 45.07%
197 194 -3 44.28% 290.00 82 82In the money 0 44.18%
738 738 0 44.07% 300.00 322 322In the money 0 43.58%
141 123 -18 44.09% 310.00 208 215In the money +7 43.32%
150 150 0 45.14% 320.00 175 178In the money +3 43.16%
175 197 +22 44.36% 330.00 124 178In the money +54 43.25%
118 126 +8 43.71% 340.00 191 191In the money 0 42.94%
361 364 +3 43.84% 350.00 292 292In the money 0 43.10%
740 737 -3 43.62% 360.00 321 321In the money 0 42.73%
93 93 0 43.49% 370.00 56 30In the money -26 42.33%
529 560 +31 42.94% 380.00 353 353In the money 0 42.26%
74 75 +1 43.82% 390.00 29 29In the money 0 42.02%
1,627 1,662 +35 43.43% 400.00 320 320In the money 0 41.77%
387 421 +34 43.26% 410.00 1 1In the money 0 41.57%
687 686 -1 43.52% 420.00 31 31In the money 0 41.26%
802 801 -1 43.45% 430.00 2 2In the money 0 40.94%
411 485 +74 44.10% 440.00 0 0In the money 0New 39.01%
1,011 1,061 +50 43.45% 450.00 0 0In the money 0New 0.00%
145 148 +3 43.46% 460.00 0 0In the money 0New 0.00%
122 122 0 43.93% 470.00 0 0In the money 0New 0.00%
273 276 +3 44.02% 480.00 0 0In the money 0New 0.00%
78 78 0 44.02% 490.00 0 0In the money 0New 0.00%
Showing strikes 1–50 of 62
Jan 21, 2028EXPIRATION112 contracts / 56 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2028-01-21, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
354 354In the money 0 49.62% 100.00 1,767 1,777 +10 54.21%
36 36In the money 0 57.84% 105.00 720 720 0 52.97%
26 26In the money 0 56.54% 110.00 282 282 0 53.94%
55 55In the money 0 55.34% 115.00 246 246 0 51.96%
92 92In the money 0 55.12% 120.00 1,588 1,588 0 53.66%
70 70In the money 0 54.02% 125.00 219 219 0 51.23%
12,674 12,673In the money -1 53.62% 130.00 98 98 0 50.60%
20 20In the money 0 52.58% 135.00 174 174 0 50.13%
68 68In the money 0 52.88% 140.00 266 265 -1 49.88%
47 47In the money 0 51.95% 145.00 143 143 0 49.42%
118 117In the money -1 51.09% 150.00 873 904 +31 49.38%
43 43In the money 0 50.71% 155.00 606 606 0 48.79%
50 50In the money 0 51.25% 160.00 490 487 -3 48.48%
231 231In the money 0 50.85% 165.00 402 402 0 48.19%
192 191In the money -1 49.37% 170.00 381 381 0 47.90%
85 85In the money 0 50.37% 175.00 767 763 -4 47.61%
245 243In the money -2 49.25% 180.00 608 609 +1 47.42%
37 37In the money 0 48.64% 185.00 638 638 0 47.09%
78 77In the money -1 48.92% 190.00 1,384 1,378 -6 46.99%
56 56In the money 0 48.69% 195.00 211 212 +1 46.71%
20,714 20,698In the money -16 47.68% 200.00 1,772 1,773 +1 46.54%
171 171In the money 0 47.67% 210.00 599 599 0 46.13%
147 141In the money -6 46.92% 220.00 873 873 0 45.70%
328 322In the money -6 46.51% 230.00 1,213 1,212 -1 45.36%
366 346In the money -20 46.23% 240.00 767 769 +2 45.09%
2,096 2,075In the money -21 46.02% 250.00 764 764 0 44.75%
398 398In the money 0 45.72% 260.00 663 663 0 44.50%
STOCK PRICE $266.99
657 658 +1 45.89% 270.00NEAREST ATM 1,114 1,112In the money -2 44.85%
638 635 -3 45.28% 280.00 890 893In the money +3 43.84%
360 360 0 45.04% 290.00 209 205In the money -4 44.45%
2,392 2,421 +29 44.13% 300.00 681 680In the money -1 43.31%
675 670 -5 43.84% 310.00 295 295In the money 0 43.51%
560 559 -1 44.61% 320.00 103 103In the money 0 42.86%
3,072 3,072 0 44.56% 330.00 153 153In the money 0 42.76%
2,636 2,636 0 43.44% 340.00 60 60In the money 0 42.94%
2,337 2,368 +31 44.56% 350.00 484 483In the money -1 42.47%
389 389 0 43.62% 360.00 56 56In the money 0 42.34%
516 515 -1 43.32% 370.00 43 41In the money -2 42.02%
661 660 -1 42.61% 380.00 32 32In the money 0 41.89%
157 157 0 43.85% 390.00 18 18In the money 0 42.08%
2,074 2,040 -34 43.63% 400.00 151 151In the money 0 41.58%
540 540 0 44.03% 410.00 165 163In the money -2 41.65%
708 708 0 43.84% 420.00 0 0In the money 0New 40.65%
986 986 0 43.60% 430.00 1 1In the money 0 40.55%
206 225 +19 42.75% 440.00 9 9In the money 0 40.69%
1,689 1,687 -2 43.20% 450.00 0 0In the money 0New 39.37%
809 809 0 43.71% 460.00 20 20In the money 0 0.00%
186 185 -1 43.26% 470.00 0 0In the money 0New 0.00%
465 474 +9 43.69% 480.00 0 0In the money 0New 0.00%
294 294 0 43.70% 490.00 0 0In the money 0New 0.00%
Showing strikes 1–50 of 56
Dec 15, 2028EXPIRATION82 contracts / 41 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2028-12-15, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
783 783In the money 0 53.32% 115.00 325 325 0 50.41%
9 9In the money 0 52.76% 120.00 513 514 +1 50.31%
164 164In the money 0 52.74% 125.00 126 123 -3 49.92%
22 22In the money 0 51.66% 130.00 38 39 +1 49.59%
38 38In the money 0 51.43% 135.00 10 10 0 49.31%
26 26In the money 0 51.19% 140.00 73 73 0 49.09%
21 21In the money 0 50.60% 145.00 34 35 +1 48.80%
43 43In the money 0 50.68% 150.00 593 592 -1 48.58%
9 9In the money 0 49.78% 155.00 123 123 0 48.35%
13 13In the money 0 49.44% 160.00 57 57 0 48.11%
10 10In the money 0 49.59% 165.00 113 111 -2 47.89%
22 22In the money 0 49.40% 170.00 409 409 0 47.31%
47 47In the money 0 49.06% 175.00 459 459 0 47.47%
33 33In the money 0 49.07% 180.00 486 488 +2 47.18%
33 33In the money 0 48.22% 185.00 209 209 0 47.12%
13 13In the money 0 48.54% 190.00 41 41 0 46.92%
22 22In the money 0 48.12% 195.00 67 67 0 46.73%
170 170In the money 0 46.88% 200.00 78 74 -4 46.70%
18 18In the money 0 47.54% 210.00 95 81 -14 46.31%
31 31In the money 0 47.31% 220.00 66 66 0 46.00%
33 33In the money 0 46.93% 230.00 40 40 0 45.57%
348 345In the money -3 46.48% 240.00 37 37 0 45.32%
128 129In the money +1 46.16% 250.00 2,337 2,335 -2 45.38%
175 175In the money 0 46.12% 260.00 315 315 0 45.17%
STOCK PRICE $266.99
11 11 0 46.08% 270.00NEAREST ATM 96 96In the money 0 44.90%
46 47 +1 45.14% 280.00 233 233In the money 0 44.75%
29 30 +1 45.48% 290.00 17 17In the money 0 44.67%
79 79 0 45.29% 300.00 168 168In the money 0 44.32%
16 16 0 45.28% 310.00 6 6In the money 0 44.17%
42 42 0 45.09% 320.00 19 19In the money 0 43.93%
20 21 +1 44.62% 330.00 2 2In the money 0 43.80%
33 33 0 44.85% 340.00 7 7In the money 0 43.28%
85 86 +1 44.47% 350.00 9 9In the money 0 43.48%
9 9 0 44.44% 360.00 1 1In the money 0 43.31%
10 10 0 44.35% 370.00 4 4In the money 0 43.06%
42 42 0 44.30% 380.00 2 2In the money 0 42.90%
916 916 0 44.18% 390.00 4 4In the money 0 42.93%
62 62 0 44.10% 400.00 1 1In the money 0 42.85%
104 105 +1 43.99% 410.00 2 2In the money 0 42.68%
111 144 +33 43.93% 420.00 0 0In the money 0New 42.43%
99 100 +1 43.88% 430.00 6 6In the money 0 42.66%
Jan 19, 2029EXPIRATION74 contracts / 37 strikes
SAVED STOCK PRICE$266.99Nearest ATM strike $270.00
Jump to ATM
ADBE option chain expiring 2029-01-19, open interest on 2026-10-23 compared with 2026-10-21
CallsStrikePuts
Prev OIOpen interestChangeIVPrev OIOpen interestChangeIV
55 55In the money 0 52.79% 115.00 25 25 0 50.46%
0 0In the money 0New 52.02% 120.00 3 3 0 50.36%
0 0In the money 0New 52.69% 125.00 13 13 0 49.81%
3 3In the money 0 51.54% 130.00 47 47 0 49.53%
2 2In the money 0 51.97% 135.00 3 3 0 49.20%
1 1In the money 0 50.94% 140.00 3 3 0 48.95%
0 0In the money 0New 50.95% 145.00 2 2 0 48.74%
5 5In the money 0 50.07% 150.00 75 75 0 48.48%
0 0In the money 0New 50.12% 155.00 1 1 0 48.20%
1 1In the money 0 49.51% 160.00 107 107 0 48.05%
0 0In the money 0New 49.25% 165.00 31 31 0 47.57%
54 54In the money 0 49.18% 170.00 41 41 0 47.63%
0 0In the money 0New 48.92% 175.00 71 71 0 47.43%
1 1In the money 0 48.64% 180.00 9 9 0 47.25%
0 0In the money 0New 48.40% 185.00 16 16 0 47.01%
2 1In the money -1 48.13% 190.00 2 2 0 46.76%
0 0In the money 0New 47.86% 195.00 2 2 0 46.62%
128 120In the money -8 47.59% 200.00 23 22 -1 46.55%
29 29In the money 0 47.50% 210.00 1 21 +20 46.31%
2 3In the money +1 46.83% 220.00 5 4 -1 46.15%
53 53In the money 0 46.98% 230.00 4 3 -1 45.78%
46 47In the money +1 46.79% 240.00 109 109 0 45.00%
47 53In the money +6 46.27% 250.00 20 20 0 44.78%
12 12In the money 0 46.40% 260.00 4 4 0 45.09%
STOCK PRICE $266.99
16 16 0 46.25% 270.00NEAREST ATM 1 3In the money +2 45.00%
2 2 0 45.96% 280.00 17 17In the money 0 44.32%
1 1 0 45.64% 290.00 19 19In the money 0 44.53%
22 22 0 45.68% 300.00 135 135In the money 0 44.36%
1 1 0 45.07% 310.00 1 1In the money 0 43.72%
0 1 +1New 45.20% 320.00 1 1In the money 0 43.61%
1 1 0 45.03% 330.00 0 0In the money 0New 43.76%
94 94 0 44.93% 340.00 0 0In the money 0New 43.13%
9 13 +4 44.26% 350.00 0 0In the money 0New 42.98%
14 14 0 44.54% 360.00 1 1In the money 0 43.15%
0 1 +1New 44.46% 370.00 1 1In the money 0 43.24%
9 9 0 44.41% 380.00 0 0In the money 0New 43.00%
95 100 +5 44.22% 390.00 3 6In the money +3 42.73%

Click an OI number to view that contract's history. Click an expiration to show or hide its contracts. Unobserved daily OI is treated as zero; an empty call/put side means no contract at that strike.

←→ Saved days

Contract OI history

Open full view