Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price108.75Oct 27, 2026
Bid105.45
Ask112.05
volume0
Intrest8
Last Price0.01Oct 26, 2026
Bid-
Ask0.01
volume0
Intrest1
Last Price104.03Oct 28, 2026
Bid101.45
Ask106.9
volume2
Intrest8
Last Price0.06Oct 26, 2026
Bid-
Ask0.05
volume0
Intrest1
Last Price99.03Oct 28, 2026
Bid96.1
Ask102
volume2
Intrest5
Last Price0.05Oct 27, 2026
Bid-
Ask4.25
volume0
Intrest40
Last Price93.72Oct 28, 2026
Bid90.75
Ask97.2
volume34
Intrest6
Last Price-
Bid-
Ask4.25
volume0
Intrest0
Last Price88.8Oct 28, 2026
Bid85.85
Ask91.85
volume34
Intrest9
Last Price0.05Oct 27, 2026
Bid-
Ask0.05
volume0
Intrest3
Last Price86.33Oct 27, 2026
Bid81.25
Ask87.3
volume0
Intrest10
Last Price0.12Oct 27, 2026
Bid-
Ask4.25
volume0
Intrest2
Last Price78.58Oct 28, 2026
Bid75.25
Ask81.8
volume14
Intrest0
Last Price0.2Oct 01, 2026
Bid-
Ask4.3
volume0
Intrest2
Last Price73.66Oct 28, 2026
Bid70.35
Ask77.05
volume14
Intrest3
Last Price0.19Oct 01, 2026
Bid-
Ask4.3
volume0
Intrest2
Last Price72.95Oct 27, 2026
Bid65.9
Ask71.4
volume0
Intrest5
Last Price0.01Oct 22, 2026
Bid-
Ask4.3
volume0
Intrest67
Last Price62.4Oct 28, 2026
Bid61.55
Ask65.25
volume4
Intrest0
Last Price0.01Oct 27, 2026
Bid-
Ask4.3
volume0
Intrest57
Last Price66.35Oct 21, 2026
Bid56.25
Ask61.8
volume0
Intrest4
Last Price0.01Oct 26, 2026
Bid-
Ask0.18
volume0
Intrest49
Last Price50.58Oct 16, 2026
Bid51.25
Ask56.8
volume0
Intrest1
Last Price0.05Oct 26, 2026
Bid-
Ask2.09
volume0
Intrest76
Last Price41.5Oct 14, 2026
Bid46.25
Ask52
volume0
Intrest12
Last Price0.01Oct 28, 2026
Bid-
Ask0.05
volume1
Intrest365
Last Price60.14Oct 23, 2026
Bid41.05
Ask45.8
volume0
Intrest11
Last Price0.02Oct 27, 2026
Bid-
Ask0.25
volume0
Intrest137
Last Price39.25Oct 27, 2026
Bid36.35
Ask42
volume0
Intrest21
Last Price0.09Oct 28, 2026
Bid-
Ask0.13
volume5
Intrest309
Last Price36.78Oct 27, 2026
Bid33.8
Ask39.3
volume0
Intrest4
Last Price0.05Oct 26, 2026
Bid-
Ask0.65
volume0
Intrest7
Last Price30.65Oct 16, 2026
Bid31.3
Ask36.85
volume0
Intrest2
Last Price0.07Oct 28, 2026
Bid0.02
Ask0.05
volume4
Intrest241
Last Price-
Bid28.8
Ask34.2
volume0
Intrest0
Last Price0.08Oct 26, 2026
Bid-
Ask1.4
volume0
Intrest21
Last Price35.42Oct 26, 2026
Bid25.95
Ask30.8
volume0
Intrest29
Last Price0.08Oct 28, 2026
Bid0.05
Ask0.11
volume13
Intrest1761
Last Price47.84Oct 22, 2026
Bid23.95
Ask29.25
volume0
Intrest9
Last Price0.16Oct 27, 2026
Bid-
Ask1.69
volume0
Intrest147
Last Price30.52Oct 26, 2026
Bid21
Ask26.75
volume0
Intrest113
Last Price0.14Oct 28, 2026
Bid0.15
Ask0.18
volume20
Intrest859
Last Price25.44Oct 15, 2026
Bid19
Ask24.6
volume0
Intrest1
Last Price0.36Oct 27, 2026
Bid0.18
Ask0.35
volume0
Intrest233
Last Price19.26Oct 27, 2026
Bid16.3
Ask19.45
volume0
Intrest103
Last Price0.37Oct 28, 2026
Bid0.28
Ask0.38
volume45
Intrest758
Last Price37.85Oct 22, 2026
Bid14.2
Ask18.35
volume0
Intrest12
Last Price0.55Oct 28, 2026
Bid0.45
Ask0.61
volume154
Intrest250
Last Price13.63Oct 28, 2026
Bid12.35
Ask15.25
volume2
Intrest72
Last Price0.81Oct 28, 2026
Bid0.68
Ask0.97
volume91
Intrest1225
Last Price12.88Oct 27, 2026
Bid10.6
Ask15.25
volume0
Intrest8
Last Price1.15Oct 28, 2026
Bid0.97
Ask1.35
volume71
Intrest698
Last Price9.53Oct 28, 2026
Bid8.95
Ask10.4
volume33
Intrest150
Last Price1.84Oct 28, 2026
Bid1.45
Ask2
volume147
Intrest1279
Last Price8.93Oct 27, 2026
Bid7.4
Ask9.55
volume0
Intrest19
Last Price2.6Oct 28, 2026
Bid2.09
Ask2.45
volume44
Intrest540
Last Price6.39Oct 28, 2026
Bid6.05
Ask6.85
volume47
Intrest299
Last Price3.16Oct 28, 2026
Bid3.1
Ask3.4
volume193
Intrest1053
Last Price5Oct 28, 2026
Bid4.75
Ask5.4
volume16
Intrest145
Last Price4.35Oct 28, 2026
Bid4.2
Ask4.6
volume47
Intrest779
Last Price3.95Oct 28, 2026
Bid3.8
Ask4.2
volume281
Intrest759
Last Price5.95Oct 28, 2026
Bid5.4
Ask5.95
volume11
Intrest1065
Last Price2.81Oct 28, 2026
Bid2.83
Ask3.2
volume246
Intrest700
Last Price7.55Oct 28, 2026
Bid6.45
Ask7.5
volume14
Intrest696
Last Price2.2Oct 28, 2026
Bid2.1
Ask2.41
volume131
Intrest702
Last Price8.51Oct 28, 2026
Bid8.5
Ask10.15
volume35
Intrest366
Last Price1.61Oct 28, 2026
Bid1.55
Ask1.79
volume49
Intrest691
Last Price10.8Oct 28, 2026
Bid8.7
Ask12.75
volume1
Intrest124
Last Price1.19Oct 28, 2026
Bid1.11
Ask1.22
volume249
Intrest1819
Last Price12.53Oct 28, 2026
Bid11.55
Ask14.4
volume2
Intrest156
Last Price0.85Oct 28, 2026
Bid0.77
Ask0.89
volume46
Intrest355
Last Price14.8Oct 27, 2026
Bid14.45
Ask16.45
volume0
Intrest69
Last Price0.55Oct 28, 2026
Bid0.55
Ask0.62
volume138
Intrest1137
Last Price17.35Oct 28, 2026
Bid16.45
Ask19.2
volume2
Intrest531
Last Price0.36Oct 28, 2026
Bid0.36
Ask0.46
volume58
Intrest444
Last Price19.11Oct 27, 2026
Bid17.2
Ask22.75
volume0
Intrest49
Last Price0.27Oct 28, 2026
Bid0.25
Ask0.3
volume107
Intrest1891
Last Price18.1Oct 27, 2026
Bid20.95
Ask24.9
volume0
Intrest48
Last Price0.2Oct 28, 2026
Bid0.17
Ask0.22
volume32
Intrest201
Last Price11.4Oct 23, 2026
Bid21.3
Ask27.35
volume0
Intrest13
Last Price0.14Oct 28, 2026
Bid0.11
Ask0.16
volume127
Intrest541
Last Price26.9Oct 27, 2026
Bid25.95
Ask29.5
volume0
Intrest26
Last Price0.16Oct 28, 2026
Bid0.07
Ask0.19
volume14
Intrest154
Last Price28.63Oct 27, 2026
Bid26.55
Ask31.45
volume0
Intrest4
Last Price0.06Oct 28, 2026
Bid0.05
Ask0.08
volume101
Intrest777
Last Price32.5Oct 28, 2026
Bid30.85
Ask34.5
volume64
Intrest87
Last Price0.09Oct 28, 2026
Bid-
Ask0.3
volume1
Intrest481
Last Price15.2Oct 22, 2026
Bid30.95
Ask37.25
volume0
Intrest17
Last Price0.03Oct 28, 2026
Bid0.02
Ask0.05
volume4
Intrest813
Last Price18.35Oct 22, 2026
Bid35.4
Ask39.35
volume0
Intrest5
Last Price0.03Oct 28, 2026
Bid0.01
Ask0.05
volume20
Intrest402
Last Price40.33Oct 28, 2026
Bid38.5
Ask41.85
volume8
Intrest0
Last Price0.02Oct 28, 2026
Bid0.01
Ask0.03
volume23
Intrest418
Last Price42.81Oct 28, 2026
Bid41.3
Ask44.3
volume8
Intrest0
Last Price0.04Oct 28, 2026
Bid0.01
Ask0.06
volume12
Intrest241
Last Price-
Bid43.55
Ask49.9
volume0
Intrest0
Last Price0.03Oct 28, 2026
Bid0.01
Ask0.06
volume4
Intrest358
Last Price54.45Oct 15, 2026
Bid50.7
Ask54.7
volume0
Intrest0
Last Price0.01Oct 28, 2026
Bid0.01
Ask0.03
volume4
Intrest125
Last Price56.05Oct 28, 2026
Bid54.85
Ask59.35
volume14
Intrest0
Last Price0.96Oct 28, 2026
Bid-
Ask0.2
volume1
Intrest62
Last Price51.6Oct 26, 2026
Bid60.45
Ask65.7
volume0
Intrest0
Last Price0.91Oct 28, 2026
Bid-
Ask0.85
volume1
Intrest17
Last Price-
Bid65.6
Ask69.95
volume0
Intrest0
Last Price0.19Oct 28, 2026
Bid-
Ask0.19
volume1
Intrest97
Last Price-
Bid69.05
Ask75.35
volume0
Intrest0
Last Price0.14Oct 28, 2026
Bid-
Ask4.1
volume1
Intrest27
Last Price-
Bid74.3
Ask79.3
volume0
Intrest0
Last Price0.03Oct 26, 2026
Bid-
Ask4.25
volume0
Intrest78
Last Price-
Bid78.3
Ask85.5
volume0
Intrest0
Last Price0.05Oct 02, 2026
Bid-
Ask4.3
volume0
Intrest41
Last Price-
Bid83.45
Ask90.4
volume0
Intrest0
Last Price0.16Oct 28, 2026
Bid-
Ask3.7
volume1
Intrest210
Last Price-
Bid88.45
Ask95.65
volume0
Intrest0
Last Price2.18Oct 28, 2026
Bid-
Ask4.3
volume1
Intrest34
Last Price96.99Oct 28, 2026
Bid94.25
Ask99.95
volume10
Intrest0
Last Price0.02Oct 26, 2026
Bid-
Ask3.5
volume0
Intrest92
Last Price101.97Oct 28, 2026
Bid99.2
Ask104.7
volume10
Intrest0
Last Price2.13Oct 28, 2026
Bid-
Ask4.3
volume1
Intrest12
Last Price107.87Oct 27, 2026
Bid109.25
Ask116
volume0
Intrest0
Last Price0.05Oct 16, 2026
Bid-
Ask4.25
volume0
Intrest3
Last Price-
Bid118.55
Ask125.6
volume0
Intrest0
Last Price0.01Oct 28, 2026
Bid-
Ask0.01
volume9
Intrest12
Last Price-
Bid128.35
Ask135.2
volume0
Intrest0
