$ADBE
stock+ Make pickLast price
$248.92
Today
▼ 1.48%
Open
$251.58
Day range
$247.21 – $252.67
Volume
10.2M
52-wk range
$190.12 – $368.73
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 114.80 | 122.80 | 130 | 0.00 | 4.30 | 32 | · |
| · | 1 | 109.70 | 117.80 | 135 | 0.00 | 4.30 | · | · |
| · | · | 105.00 | 112.65 | 140 | 0.00 | 4.30 | · | · |
| · | · | 100.05 | 107.45 | 145 | 0.00 | 4.30 | · | · |
| · | · | 94.75 | 102.45 | 150 | 0.00 | 4.30 | 1 | · |
| · | · | 90.15 | 97.45 | 155 | 0.00 | 4.30 | · | · |
| · | · | 85.05 | 92.65 | 160 | 0.00 | 4.30 | 2 | · |
| · | 2 | 80.10 | 87.50 | 165 | 0.00 | 4.30 | 1 | · |
| · | · | 75.20 | 82.80 | 170 | 0.00 | 0.15 | 28 | · |
| · | · | 69.95 | 77.65 | 175 | 0.00 | 0.19 | 3 | · |
| · | 3 | 64.70 | 72.55 | 180 | 0.00 | 4.30 | 327 | · |
| · | · | 59.95 | 67.70 | 185 | 0.00 | 4.30 | 212 | · |
| · | · | 55.05 | 62.70 | 190 | 0.00 | 0.05 | 207 | 1 |
| · | 1 | 49.90 | 57.70 | 195 | 0.00 | 0.48 | 74 | · |
| 3 | 3 | 44.60 | 52.70 | 200 | 0.00 | 0.15 | 365 | · |
| · | · | 42.80 | 50.20 | 202.5 | 0.00 | 0.15 | 7 | · |
| 1 | 4 | 39.90 | 47.70 | 205 | 0.01 | 0.06 | 328 | 21 |
| · | · | 38.05 | 45.25 | 207.5 | 0.00 | 0.35 | 5 | · |
| 16 | 10 | 36.30 | 41.25 | 210 | 0.00 | 0.07 | 97 | 503 |
| · | · | 33.60 | 40.25 | 212.5 | 0.00 | 0.82 | 3 | · |
| 5 | 6 | 30.60 | 37.75 | 215 | 0.02 | 0.12 | 87 | 16 |
| · | · | 27.20 | 35.25 | 217.5 | 0.00 | 0.20 | 12 | · |
| · | 83 | 25.20 | 32.95 | 220 | 0.01 | 0.22 | 167 | 155 |
| · | · | 22.45 | 30.35 | 222.5 | 0.00 | 0.25 | 19 | 18 |
| 2 | 4 | 20.15 | 26.90 | 225 | 0.12 | 0.23 | 233 | 190 |
| 1 | 3 | 17.70 | 25.50 | 227.5 | 0.00 | 0.86 | 284 | 460 |
| 2 | 302 | 17.80 | 21.40 | 230 | 0.28 | 0.50 | 517 | 122 |
| 2 | 2 | 14.65 | 19.05 | 232.5 | 0.27 | 0.95 | 318 | 109 |
| 15 | 18 | 12.05 | 15.50 | 235 | 0.70 | 0.95 | 568 | 84 |
| 7 | 1 | 10.95 | 14.40 | 237.5 | 0.99 | 1.36 | 81 | 169 |
| 8 | 154 | 9.60 | 11.55 | 240 | 1.53 | 1.95 | 774 | 398 |
| 3 | 29 | 7.90 | 9.65 | 242.5 | 2.11 | 2.82 | 165 | 243 |
| 96 | 74 | 6.55 | 7.85 | 245 | 2.74 | 3.35 | 343 | 306 |
| 102 | 16 | 5.35 | 6.35 | 247.5 | 3.70 | 4.50 | 112 | 222 |
| 288 | 149 | 4.20 | 4.65 | 250 | 4.90 | 6.35 | 324 | 352 |
| 128 | 79 | 3.20 | 3.70 | 252.5 | 6.30 | 7.90 | 601 | 41 |
| 351 | 307 | 2.38 | 2.71 | 255 | 7.80 | 9.60 | 225 | 72 |
| 254 | 132 | 1.89 | 2.17 | 257.5 | 9.55 | 11.70 | 44 | 50 |
| 806 | 614 | 1.40 | 1.62 | 260 | 11.50 | 13.85 | 151 | 20 |
| 499 | 2,369 | 0.75 | 1.39 | 262.5 | 12.65 | 17.80 | 70 | 2 |
| 512 | 496 | 0.75 | 0.92 | 265 | 15.05 | 20.00 | 151 | 8 |
| 71 | 115 | 0.51 | 0.95 | 267.5 | 15.45 | 23.05 | 38 | · |
| 235 | 413 | 0.42 | 0.60 | 270 | 19.60 | 24.65 | 244 | 2 |
| 469 | 625 | 0.19 | 0.43 | 272.5 | 20.20 | 28.10 | · | · |
| 111 | 692 | 0.11 | 0.32 | 275 | 22.65 | 30.55 | 121 | 1 |
| 28 | 551 | 0.04 | 0.31 | 277.5 | 25.10 | 32.95 | 6 | · |
| 189 | 284 | 0.00 | 0.23 | 280 | 29.25 | 34.50 | 130 | 1 |
| 3 | 350 | 0.03 | 0.25 | 282.5 | 30.05 | 37.95 | 3 | · |
| 184 | 203 | 0.05 | 0.58 | 285 | 34.30 | 39.35 | 166 | 1 |
| 6 | 266 | 0.00 | 0.33 | 287.5 | 35.00 | 42.95 | · | · |
| 19 | 206 | 0.03 | 0.25 | 290 | 37.50 | 45.35 | 2 | · |
| 1 | 26 | 0.00 | 0.22 | 292.5 | 40.00 | 47.95 | · | · |
| 8 | 116 | 0.03 | 0.09 | 295 | 42.50 | 50.35 | · | · |
| · | 13 | 0.00 | 1.00 | 297.5 | 45.00 | 53.00 | · | · |
| 38 | 279 | 0.01 | 0.10 | 300 | 47.50 | 55.50 | · | · |
| · | 20 | 0.00 | 1.30 | 302.5 | 51.50 | 56.95 | · | · |
| 3 | 135 | 0.00 | 0.07 | 305 | 52.25 | 60.20 | · | · |
| · | 10 | 0.00 | 0.57 | 307.5 | 56.25 | 63.10 | · | · |
| · | 153 | 0.00 | 0.97 | 310 | 59.00 | 63.80 | · | · |
| · | 37 | 0.00 | 0.33 | 312.5 | 60.00 | 66.70 | · | · |
| 4 | 285 | 0.01 | 0.06 | 315 | 63.60 | 70.55 | · | · |
| · | 25 | 0.00 | 0.20 | 317.5 | 65.00 | 72.20 | · | · |
| 104 | 236 | 0.00 | 0.06 | 320 | 69.00 | 73.80 | · | · |
| · | 38 | 0.00 | 0.01 | 322.5 | 71.40 | 77.80 | · | · |
| 21 | 1,137 | 0.00 | 0.10 | 325 | 72.50 | 80.50 | · | · |
| · | 6 | 0.00 | 2.57 | 327.5 | 76.50 | 82.60 | · | · |
| 54 | 295 | 0.00 | 0.01 | 330 | 77.50 | 85.20 | · | · |
| · | 46 | 0.00 | 3.75 | 332.5 | 80.00 | 87.70 | · | · |
| · | 115 | 0.00 | 3.25 | 335 | 82.50 | 90.00 | · | · |
| · | 14 | 0.00 | 4.30 | 337.5 | 86.50 | 92.30 | · | · |
| · | 316 | 0.00 | 0.01 | 340 | 89.00 | 93.80 | · | · |
| · | 2 | 0.00 | 0.01 | 342.5 | 91.50 | 96.70 | · | · |
| · | 9 | 0.00 | 0.01 | 345 | 94.00 | 99.20 | · | · |
| 80 | 250 | 0.00 | 0.01 | 350 | 98.85 | 104.15 | · | · |
| · | 40 | 0.00 | 0.01 | 360 | 108.75 | 115.60 | · | · |
| 1 | 200 | 0.00 | 0.01 | 370 | 117.50 | 125.60 | · | · |
| · | · | 0.00 | 0.01 | 380 | 127.50 | 135.60 | · | · |
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 2026-09-20 00:39:12 UTC