Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ADOBE SYSTEMS INC (ADBE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ADBE ADOBE SYSTEMS INC   0.283 0.339 473.18 473.18
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 8.30 9.55 8.70 0.00 13 133  S   465 ADBE 0.36 0.95 0.70 0.00 1032 1273  S  
ADBE 4.75 5.10 5.19 0.00 61 236  S   470 ADBE 1.69 1.89 1.72 0.00 786 1772  S  
ADBE 2.11 2.65 2.34 0.00 724 603  S   475 ADBE 3.85 4.25 3.85 0.00 672 1208  S  
ADBE 0.50 1.10 0.83 0.00 837 676  S   480 ADBE 7.00 9.10 6.76 0.00 453 1574  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 12.65 13.70 13.40 14.06 5 32  W   465 ADBE 4.25 4.50 4.06 4.97 143 577  W  
ADBE 9.60 10.00 9.85 11.03 104 77  W   470 ADBE 6.00 6.30 5.78 6.93 178 634  W  
ADBE 8.25 8.55 8.60 9.67 55 209  W   472.5 ADBE 7.00 7.45 7.21 8.07 42 66  W  
ADBE 6.95 7.30 7.45 8.43 166 161  W   475 ADBE 8.20 8.65 8.35 9.32 165 202  W  
ADBE 5.75 6.15 5.80 7.30 35 88  W   477.5 ADBE 9.70 10.10 9.55 10.69 48 430  W  
ADBE 4.80 5.10 4.80 6.28 802 1024  W   480 ADBE 11.15 11.60 11.15 12.16 115 312  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 15.30 16.70 19.84 19.17 0 8  W   465 ADBE 5.85 7.45 6.79 7.36 33 133  W  
ADBE 11.60 13.60 13.10 16.17 4 59  W   470 ADBE 8.70 10.35 9.03 9.32 10 242  W  
ADBE 10.20 10.90 10.30 13.48 20 91  W   475 ADBE 10.95 12.85 11.25 11.59 26 218  W  
ADBE 7.10 8.55 8.00 11.10 20 351  W   480 ADBE 13.60 14.65 13.76 14.17 18 200  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 16.95 18.90 23.74 24.62 0 9  W   465 ADBE 8.55 9.85 8.83 8.31 19 65  W  
ADBE 14.45 16.00 17.60 21.54 0 10  W   470 ADBE 10.55 11.35 10.79 10.14 13 65  W  
ADBE 11.40 13.25 14.97 18.71 6 33  W   475 ADBE 12.80 13.50 13.13 12.22 19 45  W  
ADBE 9.40 10.75 9.95 16.12 11 22  W   480 ADBE 15.50 16.40 14.39 14.55 19 55  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 20.40 21.05 20.65 30.85 21 49  S   465 ADBE 10.35 10.75 10.44 8.31 30 525  S  
ADBE 17.40 17.90 18.05 27.65 9 189  S   470 ADBE 12.40 12.75 12.40 9.95 102 676  S  
ADBE 14.80 15.40 15.05 24.65 51 181  S   475 ADBE 14.70 15.05 14.88 11.80 117 791  S  
ADBE 12.45 12.75 12.80 21.86 87 970  S   480 ADBE 17.20 17.75 17.23 13.86 68 1224  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 21.80 23.30 26.40 38.10 0 1  W   465 ADBE 11.55 13.85 11.10 7.68 1 10  W  
ADBE 17.90 20.45 21.50 34.75 0 7  W   470 ADBE 13.55 15.25 12.48 9.10 1 83  W  
ADBE 15.95 17.65 19.25 31.59 11 16  W   475 ADBE 15.90 18.40 16.66 10.69 0 81  W  
ADBE 13.50 17.05 19.07 28.59 0 14  W   480 ADBE 18.35 19.40 19.37 12.46 0 25  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 23.05 24.90 23.77 46.51 0 2  W   465 ADBE 12.60 14.85 11.50 6.65 2 6  W  
ADBE 18.80 22.00 23.77 43.04 1 2  W   470 ADBE 14.90 15.85 14.87 7.83 7 24  W  
ADBE 16.20 19.20 21.00 39.71 0 112  W   475 ADBE 17.25 20.25 16.55 9.16 20 12  W  
ADBE 15.00 17.50 18.36 36.52 0 17  W   480 ADBE 19.65 21.95 19.55 10.63 6 12  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 33.10 34.85 37.05 79.53 0 6  S   465 ADBE 21.60 22.00 21.15 3.08 11 268  S  
ADBE 31.40 32.05 31.00 75.80 6 229  S   470 ADBE 23.95 24.30 22.62 3.62 12 949  S  
ADBE 28.90 29.40 29.00 72.15 6 232  S   475 ADBE 26.30 26.65 26.25 4.23 16 719  S  
ADBE 26.45 26.95 26.70 68.57 134 679  S   480 ADBE 28.90 29.25 28.90 4.91 30 1691  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.