$ADBE

stock+ Make pick

Last price

$252.57

Today

▲ 0.49%

Open

$247.81

Day range

$245.46 – $253.30

Volume

486K

52-wk range

$190.12 – $370.86

where the room's targets sit vs price

Options

Option volume

44.7K

contracts today

Premium traded

$33.2M

vol × price

Put / call

0.50

by volume

Open interest

669K

17 expiries

calls $21.6M$11.6M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
14	6	119.45	125.50	130	0.00	0.01	275	·
18	143	115.60	120.50	135	0.00	0.01	354	·
6	2	109.70	115.55	140	0.00	0.02	335	2
2	10	104.50	110.55	145	0.00	0.10	161	20
·	237	100.70	105.55	150	0.00	0.01	1,171	·
·	1	94.90	100.55	155	0.00	0.01	277	4
·	·	89.95	95.35	160	0.00	0.10	874	2
·	2	85.50	90.55	165	0.00	0.10	206	10
·	·	80.20	85.55	170	0.00	0.10	26	8
·	·	74.55	80.55	175	0.00	0.04	77	·
·	1	69.70	75.55	180	0.00	0.10	180	17
·	50	64.35	70.85	185	0.00	0.10	474	2
·	165	60.25	65.55	190	0.00	0.16	452	8
2	9	54.50	60.60	195	0.00	0.05	377	1
2	1	51.50	58.10	197.5	0.00	0.40	14	2
·	19	49.55	55.60	200	0.00	0.33	393	9
·	1	48.45	53.10	202.5	0.00	0.40	12	3
2	36	44.00	50.60	205	0.00	4.30	287	22
·	2	43.40	48.10	207.5	0.00	0.05	26	16
3	106	38.50	45.90	210	0.03	0.07	204	44
·	14	37.25	43.15	212.5	0.02	0.12	21	1
1	310	33.30	40.95	215	0.01	0.21	828	19
·	12	33.60	38.20	217.5	0.00	0.30	93	4
7	168	31.00	35.05	220	0.13	0.25	331	47
·	15	27.50	33.55	222.5	0.01	0.27	456	223
8	2,026	26.10	31.15	225	0.24	0.39	346	106
·	60	23.20	28.75	227.5	0.33	0.48	457	424
31	423	20.00	26.40	230	0.50	0.70	349	344
6	101	18.25	21.10	232.5	0.66	1.00	424	504
2	485	17.40	18.90	235	1.18	1.36	596	128
11	110	15.10	19.90	237.5	1.11	1.85	766	104
6	678	13.30	14.15	240	1.88	2.30	531	269
12	66	11.60	12.55	242.5	2.53	3.15	121	162
37	577	9.80	10.90	245	3.35	4.05	516	163
27	164	8.55	9.40	247.5	4.30	5.15	228	336
277	695	7.20	8.05	250	5.60	6.15	839	500
231	875	5.80	6.80	252.5	6.75	7.65	259	391
243	799	5.05	5.50	255	8.15	9.00	221	97
160	168	4.00	4.80	257.5	9.75	10.60	687	751
680	1,291	3.45	3.70	260	11.55	12.35	625	537
262	307	2.85	3.10	262.5	13.30	14.30	64	45
1,362	3,532	2.25	2.51	265	14.60	16.60	32	14
231	1,371	1.84	2.10	267.5	16.45	19.25	8	·
1,163	1,117	1.51	1.75	270	17.30	21.30	32	27
74	202	1.23	1.53	272.5	18.90	23.95	·	·
371	2,016	0.94	1.31	275	21.50	25.80	16	16
44	82	0.80	0.89	277.5	23.40	29.70	·	·
1,511	1,786	0.63	0.72	280	27.50	30.20	24	61
92	86	0.42	0.74	282.5	27.70	32.75	·	·
279	481	0.35	0.61	285	29.90	35.85	·	·
89	93	0.27	0.52	287.5	32.30	37.35	·	·
66	283	0.11	0.41	290	34.85	40.40	·	·
385	383	0.02	0.35	292.5	37.20	41.70	·	·
66	545	0.10	0.40	295	39.65	45.50	·	·
382	350	0.00	0.66	297.5	42.15	47.25	·	·
66	105	0.01	0.20	300	44.60	50.90	·	·
2	2	0.00	0.53	302.5	47.10	52.10	·	·
18	50	0.02	0.38	305	49.60	54.90	·	·
7	6	0.00	0.25	307.5	52.05	58.10	·	·
22	24	0.00	0.10	310	54.55	59.50	·	·
1	21	0.00	0.10	315	59.55	67.05	·	·
22	42	0.00	0.10	320	64.55	69.65	·	·
·	20	0.00	0.10	325	69.55	74.85	·	·
31	131	0.00	0.01	330	74.55	79.80	·	·
20	28	0.00	0.01	335	79.55	84.80	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:40:13 UTC