Cboe Global Markets

ADBE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Adobe Inc (adbe)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
343
Ask: 
344.5
Vol: 
3,507,764
Last: 
344.15
Change: 
+2.97 (+0.8708%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
8
+1.45
7.75
8.1
133
0.31
0.6138
0.0262
177
ADBE 340.000
6.5
+1.1
6.3
6.6
415
0.3
0.5471
0.0274
270
ADBE 342.500
4.95
+0.575
5.05
5.3
187
0.3
0.4783
0.0277
148
ADBE 345.000
3.9
+0.4
3.95
4.25
281
0.3
0.4103
0.0271
395
ADBE 347.500
3.25
+0.495
3.1
3.3
151
0.3
0.3456
0.0256
177
ADBE 350.000
2.5
+0.335
2.37
2.64
453
0.3
0.2864
0.0235
764
Fri Aug 15 2025
Strike
ADBE 337.500
ADBE 340.000
ADBE 342.500
ADBE 345.000
ADBE 347.500
ADBE 350.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
4.25
-2.3
3.95
4.2
150
0.31
-0.3899
0.0264
254
ADBE 340.000
5.1
-2.775
4.95
5.3
315
0.31
-0.4574
0.0277
965
ADBE 342.500
6.32
-3.105
6.15
6.5
12
0.3
-0.527
0.028
51
ADBE 345.000
7.77
-3.23
7.6
8
132
0.3
-0.5959
0.0274
954
ADBE 347.500
9.66
-3.465
9.15
9.6
15
0.3
-0.6614
0.026
43
ADBE 350.000
11.05
-3.7
10.9
11.75
63
0.31
-0.7213
0.0239
1669
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
10.2
+1.075
10.15
11
15
0.31
0.5933
0.0187
30
ADBE 340.000
8.8
+0.85
8.9
9.5
34
0.31
0.5458
0.0193
124
ADBE 342.500
7
+0.2
7.55
8.2
14
0.31
0.4975
0.0195
34
ADBE 345.000
6.55
+0.8
6.45
7.1
62
0.31
0.4491
0.0194
68
ADBE 347.500
4.92
+0.045
5.45
6.1
13
0.3
0.4017
0.019
14
ADBE 350.000
4.65
+0.475
4.55
5
132
0.3
0.356
0.0183
144
Fri Aug 22 2025
Strike
ADBE 337.500
ADBE 340.000
ADBE 342.500
ADBE 345.000
ADBE 347.500
ADBE 350.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
6.5
-2.3
6.05
7.2
62
0.31
-0.4111
0.019
58
ADBE 340.000
8
-2.05
7.1
9.05
88
0.3
-0.4592
0.0195
247
ADBE 342.500
8.79
-2.66
6.35
8.8
14
0.27
-0.5082
0.0198
45
ADBE 345.000
10.22
-2.805
9.75
10.45
12
0.31
-0.5573
0.0197
360
ADBE 347.500
11.1
-3.45
11
11.75
3
0.3
-0.6055
0.0193
26
ADBE 350.000
12.92
-3.505
12.4
13.75
1
0.31
-0.652
0.0187
271
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
0
+0
0
0
0
0
0
0
0
ADBE 340.000
11.3
+1.575
11
11.4
177
0.31
0.548
0.0154
443
ADBE 342.500
0
+0
0
0
0
0
0
0
0
ADBE 345.000
8.85
+1.3
8.65
9.5
58
0.31
0.4708
0.0156
81
ADBE 347.500
0
+0
0
0
0
0
0
0
0
ADBE 350.000
6.48
+0.655
6.65
7.05
48
0.31
0.3951
0.0151
119
Fri Aug 29 2025
Strike
ADBE 337.500
ADBE 340.000
ADBE 342.500
ADBE 345.000
ADBE 347.500
ADBE 350.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 337.500
0
+0
0
0
0
0
0
0
0
ADBE 340.000
9.15
-2.425
9.15
9.55
27
0.32
-0.4584
0.0156
262
ADBE 342.500
0
+0
0
0
0
0
0
0
0
ADBE 345.000
11.83
-2.395
11.4
12.25
31
0.31
-0.5369
0.0158
748
ADBE 347.500
0
+0
0
0
0
0
0
0
0
ADBE 350.000
14.9
-2.875
14.4
15.2
10
0.31
-0.6142
0.0154
4723
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.