$256.85
-0.41-0.16%
Dern. MÀJ: Sep 9, 2:16 PM
Adobe Inc Chaîne d'Options
ADBENASDAQ
PRO
Résultats: Résultats Q3 2026 demain le jeu. sept. 10th après la fermeture du marché
Conférence téléphonique: Conférence téléphonique prévue demain à 5:00 PMCliquez pour voir la webdiffusion
Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.08
P/C Ratio (OI)
0.67
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price125.42Sep 09, 2026
Change
0.680.54%
Bid124.95
Ask128.05
volume14
Intrest2
Strike
130
130
Last Price0.12Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price120.43Sep 09, 2026
Change
-
Bid119.95
Ask123.55
volume36
Intrest0
Strike
135
135
Last Price0.01Sep 09, 2026
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price115.86Sep 09, 2026
Change
-
Bid114.95
Ask119.25
volume28
Intrest0
Strike
140
140
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price110.88Sep 09, 2026
Change
-
Bid110.05
Ask113.65
volume6
Intrest0
Strike
145
145
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price106.29Sep 09, 2026
Change
-
Bid105.2
Ask109.25
volume4
Intrest0
Strike
150
150
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price101.31Sep 09, 2026
Change
-
Bid100.25
Ask104.25
volume4
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid94.95
Ask99.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price88.75Aug 03, 2026
Change
-0%
Bid89.95
Ask94.7
volume0
Intrest1
Strike
165
165
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price84.05Aug 03, 2026
Change
-0%
Bid84.95
Ask89.7
volume0
Intrest2
Strike
170
170
Last Price0.13Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price82.15Sep 08, 2026
Change
-0%
Bid80
Ask84.7
volume0
Intrest8
Strike
175
175
Last Price0.04Sep 04, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest2
Last Price74.4Aug 03, 2026
Change
-0%
Bid75
Ask79.7
volume0
Intrest6
Strike
180
180
Last Price0.03Sep 09, 2026
Change
-0%
Bid0.01
Ask0.04
volume116
Intrest105
Last Price71.31Sep 09, 2026
Change
-
Bid70.55
Ask74.1
volume6
Intrest0
Strike
185
185
Last Price0.04Sep 09, 2026
Change
0.0120%
Bid-
Ask0.1
volume3
Intrest34
Last Price-
Change
-
Bid65
Ask68.35
volume0
Intrest0
Strike
190
190
Last Price0.04Sep 09, 2026
Change
-0%
Bid0.03
Ask0.06
volume42
Intrest535
Last Price-
Change
-
Bid60.05
Ask64.15
volume0
Intrest0
Strike
195
195
Last Price0.07Sep 09, 2026
Change
0.0112.5%
Bid0.06
Ask0.09
volume46
Intrest321
Last Price88.91Aug 27, 2026
Change
-0%
Bid55.1
Ask59.85
volume0
Intrest4
Strike
200
200
Last Price0.12Sep 09, 2026
Change
-0%
Bid0.11
Ask0.12
volume631
Intrest746
Last Price71.65Aug 21, 2026
Change
-0%
Bid50.3
Ask54.35
volume0
Intrest2
Strike
205
205
Last Price0.16Sep 09, 2026
Change
0.0214.29%
Bid0.16
Ask0.19
volume85
Intrest78
Last Price47.95Sep 08, 2026
Change
-0%
Bid46.4
Ask49.85
volume0
Intrest36
Strike
210
210
Last Price0.25Sep 09, 2026
Change
0.0525%
Bid0.25
Ask0.29
volume799
Intrest452
Last Price53.27Sep 04, 2026
Change
-0%
Bid40.35
Ask44.25
volume0
Intrest6
Strike
215
215
Last Price0.4Sep 09, 2026
Change
0.012.44%
Bid0.39
Ask0.42
volume169
Intrest800
Last Price35.99Sep 09, 2026
Change
2.476.42%
Bid35.6
Ask40
volume1
Intrest5
Strike
220
220
Last Price0.62Sep 09, 2026
Change
0.068.82%
Bid0.6
Ask0.65
volume334
Intrest1896
Last Price33.35Sep 09, 2026
Change
0.140.42%
Bid31.75
Ask35.05
volume3
Intrest13
Strike
225
225
Last Price0.95Sep 09, 2026
Change
0.1211.21%
Bid0.93
Ask1
volume1117
Intrest664
Last Price-
Change
-
Bid28.85
Ask33.6
volume0
Intrest0
Strike
227.5
227.5
Last Price1.25Sep 09, 2026
Change
0.043.1%
Bid1.15
Ask1.3
volume207
Intrest158
Last Price29.67Sep 08, 2026
Change
-0%
Bid26.45
Ask29.8
volume0
Intrest15
Strike
230
230
Last Price1.44Sep 09, 2026
Change
0.2414.29%
Bid1.44
Ask1.58
volume725
Intrest611
Last Price26.45Sep 09, 2026
Change
0.371.38%
Bid24.6
Ask28.45
volume4
Intrest1
Strike
232.5
232.5
Last Price1.85Sep 09, 2026
Change
0.157.5%
Bid1.76
Ask1.98
volume67
Intrest157
Last Price23.71Sep 09, 2026
Change
0.843.42%
Bid23.05
Ask26.2
volume6
Intrest25
Strike
235
235
Last Price2.16Sep 09, 2026
Change
0.2911.84%
Bid2.19
Ask2.35
volume422
Intrest902
Last Price22.33Sep 09, 2026
Change
0.492.15%
Bid20.25
Ask23.55
volume1
Intrest4
Strike
237.5
237.5
Last Price2.75Sep 09, 2026
Change
0.26.78%
Bid2.75
Ask2.93
volume109
Intrest576
Last Price20.6Sep 09, 2026
Change
0.693.24%
Bid19.7
Ask21.75
volume14
Intrest41
Strike
240
240
Last Price3.45Sep 09, 2026
Change
0.164.43%
Bid3.35
Ask3.5
volume287
Intrest1756
Last Price19.41Sep 08, 2026
Change
-0%
Bid17.35
Ask19.95
volume0
Intrest16
Strike
242.5
242.5
Last Price4Sep 09, 2026
Change
0.286.54%
Bid3.9
Ask4.3
volume90
Intrest296
Last Price17Sep 09, 2026
Change
0.251.49%
Bid16.15
Ask18
volume1
Intrest73
Strike
245
245
Last Price5Sep 09, 2026
Change
0.152.91%
Bid4.8
Ask5.2
volume138
Intrest512
Last Price14.9Sep 09, 2026
Change
16.29%
Bid15.15
Ask16.2
volume6
Intrest18
Strike
247.5
247.5
Last Price5.85Sep 09, 2026
Change
-0%
Bid5.7
Ask6.05
volume164
Intrest117
Last Price13.37Sep 09, 2026
Change
0.251.91%
Bid13.45
Ask14.65
volume23
Intrest146
Strike
250
250
Last Price6.9Sep 09, 2026
Change
0.111.57%
Bid6.8
Ask7
volume839
Intrest1848
Last Price12.34Sep 09, 2026
Change
0.665.08%
Bid12.3
Ask13.6
volume25
Intrest24
Strike
252.5
252.5
Last Price7.81Sep 09, 2026
Change
0.212.76%
Bid7.6
Ask8.35
volume64
Intrest393
Last Price11.2Sep 09, 2026
Change
0.554.68%
Bid11.05
Ask11.7
volume95
Intrest135
Strike
255
255
Last Price9Sep 09, 2026
Change
0.343.64%
Bid9
Ask9.45
volume189
Intrest646
Last Price10.17Sep 09, 2026
Change
0.534.95%
Bid9.95
Ask10.2
volume229
Intrest242
Strike
257.5
257.5
Last Price10.21Sep 09, 2026
Change
0.393.68%
Bid10.15
Ask10.8
volume90
Intrest524
Last Price9.15Sep 09, 2026
Change
0.353.68%
Bid8.7
Ask9.3
volume275
Intrest868
Strike
260
260
Last Price11.97Sep 09, 2026
Change
0.131.1%
Bid11.85
Ask12.15
volume207
Intrest869
Last Price8.25Sep 09, 2026
Change
0.050.6%
Bid7.75
Ask8.2
volume48
Intrest44
Strike
262.5
262.5
Last Price13.34Sep 09, 2026
Change
1.168%
Bid12.8
Ask13.95
volume11
Intrest100
Last Price7.15Sep 09, 2026
Change
0.152.05%
Bid6.9
Ask7.2
volume26
Intrest854
Strike
265
265
Last Price15.1Sep 09, 2026
Change
0.151%
Bid14.3
Ask15.25
volume20
Intrest390
Last Price6.3Sep 09, 2026
Change
0.659.35%
Bid6.05
Ask6.65
volume64
Intrest148
Strike
267.5
267.5
Last Price17Sep 09, 2026
Change
0.955.92%
Bid15.95
Ask16.95
volume2
Intrest151
Last Price5.59Sep 09, 2026
Change
0.416.83%
Bid5.3
Ask5.7
volume614
Intrest2296
Strike
270
270
Last Price18.73Sep 09, 2026
Change
0.271.42%
Bid17.85
Ask18.75
volume25
Intrest596
Last Price4.75Sep 09, 2026
Change
0.614.46%
Bid4.65
Ask5.05
volume45
Intrest58
Strike
272.5
272.5
Last Price21.05Sep 09, 2026
Change
0.472.28%
Bid19.45
Ask21.55
volume1
Intrest63
Last Price4.23Sep 09, 2026
Change
0.378.04%
Bid4.05
Ask4.35
volume135
Intrest858
Strike
275
275
Last Price22.2Sep 09, 2026
Change
0.351.6%
Bid21.3
Ask23.2
volume14
Intrest974
Last Price3.68Sep 09, 2026
Change
0.358.68%
Bid3.5
Ask3.9
volume55
Intrest139
Strike
277.5
277.5
Last Price22.74Sep 09, 2026
Change
0.893.77%
Bid23.25
Ask24.65
volume2
Intrest82
Last Price3.14Sep 09, 2026
Change
0.3610.29%
Bid3
Ask3.35
volume310
Intrest1167
Strike
280
280
Last Price25.7Sep 09, 2026
Change
0.62.28%
Bid25.2
Ask26.6
volume27
Intrest277
Last Price2.78Sep 09, 2026
Change
0.3711.75%
Bid2.57
Ask2.9
volume187
Intrest334
Strike
282.5
282.5
Last Price28.25Sep 09, 2026
Change
0.551.99%
Bid26.8
Ask29.85
volume65
Intrest124
Last Price2.29Sep 09, 2026
Change
0.228.76%
Bid2.23
Ask2.5
volume94
Intrest471
Strike
285
285
Last Price31.91Sep 09, 2026
Change
1.916.37%
Bid28.75
Ask31.75
volume12
Intrest132
Last Price2.03Sep 09, 2026
Change
0.229.78%
Bid1.9
Ask2.1
volume37
Intrest641
Strike
287.5
287.5
Last Price32.3Sep 08, 2026
Change
-0%
Bid30.6
Ask35
volume0
Intrest218
Last Price1.72Sep 09, 2026
Change
0.314.85%
Bid1.65
Ask1.75
volume173
Intrest649
Strike
290
290
Last Price35.35Sep 09, 2026
Change
0.651.81%
Bid33.3
Ask36.25
volume12
Intrest129
Last Price1.5Sep 09, 2026
Change
0.16.25%
Bid1.38
Ask1.64
volume53
Intrest142
Strike
292.5
292.5
Last Price29.37Sep 04, 2026
Change
-0%
Bid35.9
Ask39.75
volume0
Intrest39
Last Price1.25Sep 09, 2026
Change
0.064.58%
Bid1.19
Ask1.36
volume149
Intrest508
Strike
295
295
Last Price39.28Sep 08, 2026
Change
-0%
Bid37.85
Ask42.4
volume0
Intrest22
Last Price1Sep 09, 2026
Change
0.2922.48%
Bid1.01
Ask1.14
volume11
Intrest166
Strike
297.5
297.5
Last Price33.88Sep 04, 2026
Change
-0%
Bid40.1
Ask43.9
volume0
Intrest4
Last Price0.93Sep 09, 2026
Change
0.1110.58%
Bid0.85
Ask0.97
volume645
Intrest1626
Strike
300
300
Last Price43.95Sep 09, 2026
Change
0.250.57%
Bid41.8
Ask46.7
volume35
Intrest46
Last Price0.78Sep 09, 2026
Change
0.078.24%
Bid0.61
Ask0.9
volume15
Intrest148
Strike
302.5
302.5
Last Price46.4Sep 09, 2026
Change
0.751.64%
Bid44.85
Ask48.3
volume10
Intrest30
Last Price0.68Sep 09, 2026
Change
0.045.56%
Bid0.61
Ask0.74
volume28
Intrest755
Strike
305
305
Last Price48.25Sep 08, 2026
Change
-0%
Bid46.5
Ask51.15
volume0
Intrest17
Last Price0.58Sep 09, 2026
Change
0.023.33%
Bid0.5
Ask0.66
volume31
Intrest313
Strike
307.5
307.5
Last Price-
Change
-
Bid49.5
Ask53.4
volume0
Intrest0
Last Price0.45Sep 09, 2026
Change
0.012.17%
Bid0.45
Ask0.55
volume71
Intrest550
Strike
310
310
Last Price53.25Sep 08, 2026
Change
-0%
Bid52.3
Ask56.75
volume0
Intrest14
Last Price0.54Sep 09, 2026
Change
0.1125.58%
Bid0.31
Ask0.53
volume105
Intrest60
Strike
312.5
312.5
Last Price-
Change
-
Bid54.6
Ask59.35
volume0
Intrest0
Last Price0.35Sep 09, 2026
Change
0.0412.9%
Bid0.27
Ask0.4
volume119
Intrest165
Strike
315
315
Last Price28.18Aug 31, 2026
Change
-0%
Bid56.9
Ask60.25
volume0
Intrest1
Last Price0.39Sep 09, 2026
Change
0.134.48%
Bid0.26
Ask0.42
volume3
Intrest69
Strike
317.5
317.5
Last Price-
Change
-
Bid59.45
Ask63.85
volume0
Intrest0
Last Price0.23Sep 09, 2026
Change
0.0527.78%
Bid0.23
Ask0.28
volume72
Intrest476
Strike
320
320
Last Price36.82Sep 03, 2026
Change
-0%
Bid62.05
Ask66.6
volume0
Intrest4
Last Price0.25Sep 09, 2026
Change
0.0419.05%
Bid0.1
Ask0.25
volume25
Intrest51
Strike
322.5
322.5
Last Price-
Change
-
Bid64.35
Ask67.8
volume0
Intrest0
Last Price0.17Sep 09, 2026
Change
0.0210.53%
Bid0.17
Ask0.26
volume40
Intrest280
Strike
325
325
Last Price67.6Aug 05, 2026
Change
-0%
Bid67
Ask70.85
volume0
Intrest3
Last Price0.18Sep 09, 2026
Change
0.0314.29%
Bid0.11
Ask0.22
volume25
Intrest33
Strike
327.5
327.5
Last Price-
Change
-
Bid68
Ask74.15
volume0
Intrest0
Last Price0.18Sep 09, 2026
Change
0.0650%
Bid0.12
Ask0.19
volume39
Intrest275
Strike
330
330
Last Price57.29Aug 26, 2026
Change
-0%
Bid70.95
Ask76.35
volume0
Intrest1
Last Price0.1Sep 09, 2026
Change
0.0225%
Bid0.06
Ask0.18
volume2
Intrest17
Strike
332.5
332.5
Last Price-
Change
-
Bid74.3
Ask78.2
volume0
Intrest0
Last Price0.1Sep 09, 2026
Change
-0%
Bid0.07
Ask0.2
volume6
Intrest349
Strike
335
335
Last Price64Aug 26, 2026
Change
-0%
Bid75.3
Ask80.8
volume0
Intrest0
Last Price0.13Sep 09, 2026
Change
0.018.33%
Bid0.06
Ask0.17
volume4
Intrest18
Strike
337.5
337.5
Last Price-
Change
-
Bid79.3
Ask83.05
volume0
Intrest0
Last Price0.08Sep 09, 2026
Change
0.0220%
Bid0.05
Ask0.11
volume4
Intrest348
Strike
340
340
Last Price83.25Aug 05, 2026
Change
-0%
Bid81.05
Ask85.75
volume0
Intrest0
Last Price0.08Sep 08, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest9
Strike
342.5
342.5
Last Price-
Change
-
Bid84.25
Ask87.7
volume0
Intrest0
Last Price0.06Sep 09, 2026
Change
-0%
Bid0.02
Ask0.13
volume4
Intrest42
Strike
345
345
Last Price-
Change
-
Bid86.75
Ask90.45
volume0
Intrest0
Last Price0.16Sep 09, 2026
Change
0.0433.33%
Bid0.01
Ask0.14
volume1
Intrest12
Strike
347.5
347.5
Last Price-
Change
-
Bid88.5
Ask93.25
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid0.02
Ask0.07
volume39
Intrest190
Strike
350
350
Last Price-
Change
-
Bid91.75
Ask96.3
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest27
Strike
352.5
352.5
Last Price-
Change
-
Bid94.25
Ask98.6
volume0
Intrest0
Last Price0.07Sep 09, 2026
Change
0.05250%
Bid0.03
Ask0.1
volume2
Intrest70
Strike
355
355
Last Price-
Change
-
Bid95.6
Ask101.45
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest26
Strike
357.5
357.5
Last Price66.8Aug 31, 2026
Change
-0%
Bid98.5
Ask103.45
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume239
Intrest144
Strike
360
360
Last Price104.5Sep 08, 2026
Change
-0%
Bid101.75
Ask106.6
volume0
Intrest1