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   0.291 0.339 473.44 -3.68
 
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 5.65 6.00 5.80 0.00 385 282  W   470 ADBE 2.06 2.32 2.21 0.00 331 809  W  
ADBE 4.00 5.00 4.10 0.00 225 411  W   472.5 ADBE 3.00 3.35 3.25 0.00 222 297  W  
ADBE 2.86 3.60 3.00 0.00 515 543  W   475 ADBE 4.20 4.40 4.41 0.00 175 407  W  
ADBE 1.88 2.51 1.75 0.00 219 259  W   477.5 ADBE 5.65 6.00 6.50 0.00 56 477  W  
ADBE 1.19 1.39 1.20 0.00 329 1118  W   480 ADBE 5.85 8.10 8.30 0.00 82 294  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 11.60 11.95 11.40 12.65 46 0  W   467.5 ADBE 5.00 5.20 5.00 5.80 82 0  W  
ADBE 10.05 10.35 10.00 11.18 128 167  W   470 ADBE 5.95 6.35 6.45 6.82 278 331  W  
ADBE 8.65 8.95 8.90 9.82 23 109  W   472.5 ADBE 6.95 7.30 7.55 7.95 101 44  W  
ADBE 7.40 7.60 7.35 8.56 235 220  W   475 ADBE 7.80 8.50 8.50 9.19 118 344  W  
ADBE 6.20 6.45 6.30 7.42 79 63  W   477.5 ADBE 9.50 9.80 9.85 10.55 39 65  W  
ADBE 5.15 5.40 5.20 6.39 279 461  W   480 ADBE 9.75 11.45 11.45 12.01 61 214  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 12.90 15.75 12.35 17.80 13 0  W   467.5 ADBE 6.55 7.50 7.65 8.20 1 0  W  
ADBE 12.55 14.20 13.20 16.33 125 26  W   470 ADBE 8.10 8.50 8.41 9.21 11 80  W  
ADBE 11.20 12.25 10.50 14.93 20 7  W   472.5 ADBE 9.10 9.70 9.50 10.30 5 5  W  
ADBE 9.75 10.65 10.15 13.62 23 42  W   475 ADBE 9.90 10.85 11.06 11.47 11 61  W  
ADBE 8.70 9.65 8.65 12.38 56 11  W   477.5 ADBE 11.25 12.25 14.65 12.71 1 13  W  
ADBE 7.60 8.30 7.70 11.22 39 128  W   480 ADBE 12.10 14.35 13.00 14.03 24 65  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 15.10 15.40 15.05 21.71 76 422  S   470 ADBE 9.90 10.30 10.44 10.05 89 831  S  
ADBE 13.70 14.00 13.50 20.25 106 83  S   472.5 ADBE 11.05 11.35 11.75 11.05 82 43  S  
ADBE 12.25 12.90 12.25 18.86 122 599  S   475 ADBE 12.30 12.70 12.70 12.11 88 811  S  
ADBE 11.10 11.45 10.95 17.53 24 86  S   477.5 ADBE 13.60 13.85 13.45 13.24 29 55  S  
ADBE 10.05 10.25 9.85 16.26 153 1163  S   480 ADBE 14.90 15.25 15.30 14.43 42 1220  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 17.00 17.60 17.65 27.83 12 33  W   470 ADBE 9.80 13.65 15.20 9.87 1 97  W  
ADBE 14.30 14.90 14.99 24.82 17 20  W   475 ADBE 13.90 14.45 15.73 11.71 4 90  W  
ADBE 11.95 13.45 12.46 22.02 15 22  W   480 ADBE 16.50 17.35 16.67 13.76 4 33  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 18.55 19.25 15.60 34.95 6 328  W   470 ADBE 11.80 13.40 12.74 9.03 13 80  W  
ADBE 15.90 16.55 13.02 31.77 2 117  W   475 ADBE 14.70 15.75 15.27 10.61 4 39  W  
ADBE 13.40 14.00 12.70 28.77 5 34  W   480 ADBE 17.65 18.40 18.40 12.37 0 21  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 20.20 24.20 19.20 43.24 2 0  W   470 ADBE 13.75 14.85 16.85 7.78 5 0  W  
ADBE 17.60 18.40 0.00 39.90 0 0  W   475 ADBE 16.15 17.15 0.00 9.10 0 0  W  
ADBE 15.20 16.20 0.00 36.71 0 0  W   480 ADBE 18.80 19.80 22.23 10.56 5 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 29.85 30.15 29.70 63.76 13 274  S   470 ADBE 22.25 22.50 22.62 4.90 24 976  S  
ADBE 27.20 27.50 27.25 60.17 136 306  S   475 ADBE 24.60 24.85 25.02 5.72 30 789  S  
ADBE 24.75 25.10 24.42 56.68 31 765  S   480 ADBE 27.10 27.40 27.86 6.64 10 1705  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.