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   0.266 0.339 477.56 4.12
 
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 1.29 5.10 2.50 0.00 237 604  W   475 ADBE 0.00 0.10 0.08 0.00 426 382  W  
ADBE 0.00 0.04 0.02 0.00 2562 1176  W   480 ADBE 0.81 4.55 1.50 0.00 318 261  W  
ADBE 0.00 0.01 0.03 0.00 580 653  W   485 ADBE 4.80 10.55 7.35 0.00 62 196  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 8.90 12.70 10.70 11.41 16 108  W   472.5 ADBE 4.20 4.80 4.15 5.67 36 67  W  
ADBE 7.45 10.20 8.35 9.97 392 362  W   475 ADBE 5.15 5.90 5.25 6.72 294 361  W  
ADBE 6.70 7.65 7.20 8.64 292 97  W   477.5 ADBE 6.35 7.15 6.35 7.90 262 79  W  
ADBE 5.60 6.05 5.85 7.44 559 428  W   480 ADBE 7.65 8.50 7.90 9.19 312 201  W  
ADBE 4.45 5.70 4.85 6.36 243 116  W   482.5 ADBE 9.05 10.25 9.19 10.60 155 36  W  
ADBE 3.60 4.10 4.00 5.39 748 284  W   485 ADBE 10.40 12.50 10.20 12.13 37 280  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 11.25 14.10 10.50 16.64 0 24  W   472.5 ADBE 6.55 7.75 6.52 8.39 3 9  W  
ADBE 9.45 12.90 11.30 15.20 72 52  W   475 ADBE 7.05 8.70 7.64 9.44 16 64  W  
ADBE 9.10 10.85 10.13 13.84 8 38  W   477.5 ADBE 8.60 9.70 8.65 10.56 13 13  W  
ADBE 8.60 9.30 8.65 12.57 83 123  W   480 ADBE 10.15 11.05 9.84 11.77 31 57  W  
ADBE 6.90 8.45 7.28 11.37 8 23  W   482.5 ADBE 11.40 12.75 11.15 13.06 4 0  W  
ADBE 6.30 7.40 6.75 10.26 60 41  W   485 ADBE 12.60 14.70 17.14 14.43 0 37  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 15.00 17.00 16.22 22.02 16 133  S   472.5 ADBE 8.50 9.35 8.50 9.45 35 66  S  
ADBE 13.45 14.20 13.90 20.53 91 642  S   475 ADBE 9.55 10.05 9.65 10.43 89 791  S  
ADBE 12.00 13.35 12.60 19.11 138 86  S   477.5 ADBE 10.55 11.20 10.55 11.47 41 53  S  
ADBE 10.90 11.80 11.85 17.75 510 1187  S   480 ADBE 12.10 12.55 11.95 12.57 192 1208  S  
ADBE 9.65 10.30 9.95 16.46 267 68  S   482.5 ADBE 13.25 13.80 13.70 13.74 168 31  S  
ADBE 8.50 9.75 9.40 15.23 84 644  S   485 ADBE 13.90 19.20 14.19 14.97 218 1573  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 14.85 17.60 19.00 26.55 5 28  W   475 ADBE 11.30 12.05 11.30 10.34 14 89  W  
ADBE 12.30 14.30 13.75 23.60 37 32  W   480 ADBE 13.80 15.90 13.60 12.24 24 35  W  
ADBE 7.05 12.20 11.55 20.87 1 39  W   485 ADBE 16.25 17.45 16.45 14.37 13 45  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 17.60 20.05 18.02 33.54 17 119  W   475 ADBE 12.50 13.50 12.84 9.52 8 39  W  
ADBE 14.90 15.95 15.48 30.42 13 36  W   480 ADBE 14.80 15.90 17.72 11.17 1 21  W  
ADBE 11.65 13.70 13.01 27.48 5 23  W   485 ADBE 17.40 18.55 17.35 13.00 7 10  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ADBE 19.15 22.20 0.00 41.71 0 0  W   475 ADBE 13.90 15.10 13.85 8.25 1 0  W  
ADBE 16.75 18.05 0.00 38.41 0 0  W   480 ADBE 16.10 17.50 16.30 9.63 1 5  W  
ADBE 14.65 15.00 15.45 35.27 2 0  W   485 ADBE 18.75 20.10 0.00 11.17 0 0  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 28.95 29.75 30.10 61.98 142 328  S   475 ADBE 22.60 23.10 23.01 5.27 8 791  S  
ADBE 26.50 27.65 27.10 58.42 41 775  S   480 ADBE 25.00 25.55 25.00 6.14 30 1712  S  
ADBE 24.05 24.70 24.25 54.96 10 419  S   485 ADBE 27.45 28.15 27.65 7.11 52 218  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.