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)

2025-04-29 15:59:59 ET (Delayed)
Bid: 
370
Ask: 
370.49
Vol: 
2,198,291
Last: 
370.01
Change: 
+2.36 (+0.6402%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
9.1
+1.725
8.35
8.85
63
0.36
0.6997
0.0286
188
ADBE 367.500
7
+1.1
6.6
7
95
0.35
0.6268
0.0319
141
ADBE 370.000
5.16
+0.585
5
5.45
446
0.34
0.5453
0.0342
415
ADBE 372.500
4.25
+0.75
3.7
4.1
212
0.33
0.4586
0.035
376
ADBE 375.000
2.75
+0.185
2.68
2.92
241
0.33
0.3713
0.0339
395
ADBE 377.500
2
+0.155
1.82
2.03
164
0.32
0.2889
0.031
199
Fri May 02 2025
Strike
ADBE 365.000
ADBE 367.500
ADBE 370.000
ADBE 372.500
ADBE 375.000
ADBE 377.500
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
2.4
-1.525
2.25
2.39
112
0.36
-0.302
0.0288
286
ADBE 367.500
3.06
-1.865
2.96
3.25
57
0.35
-0.3756
0.0322
188
ADBE 370.000
4.05
-2.05
3.9
4.2
97
0.34
-0.458
0.0346
118
ADBE 372.500
5.13
-2.47
5.05
5.4
178
0.33
-0.5459
0.0354
29
ADBE 375.000
6.25
-2.925
6.4
6.8
32
0.32
-0.6343
0.0343
86
ADBE 377.500
11.45
+0
8.05
8.55
0
0.32
-0.7177
0.0314
36
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
11.75
+1.75
11.05
11.5
22
0.31
0.6431
0.0195
181
ADBE 367.500
10.09
+1.565
9.4
9.8
39
0.31
0.5941
0.0207
98
ADBE 370.000
8.2
+1.025
7.95
8.3
63
0.3
0.542
0.0215
1031
ADBE 375.000
5.74
+0.815
5.45
5.75
95
0.29
0.4321
0.022
194
ADBE 380.000
3.75
+0.5
3.45
3.8
101
0.29
0.3239
0.0206
269
ADBE 385.000
2.4
+0.365
2.2
2.34
59
0.28
0.2288
0.0175
145
Fri May 09 2025
Strike
ADBE 365.000
ADBE 367.500
ADBE 370.000
ADBE 375.000
ADBE 380.000
ADBE 385.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
4.45
-1.775
4.65
5
13
0.31
-0.36
0.0197
62
ADBE 367.500
5.4
-1.85
5.45
5.85
3
0.31
-0.4097
0.0209
34
ADBE 370.000
6.35
-2.075
6.5
6.8
72
0.3
-0.4625
0.0218
119
ADBE 375.000
9.05
-2.125
8.85
9.3
112
0.29
-0.5738
0.0223
153
ADBE 380.000
11.58
-2.92
11.85
12.45
3
0.28
-0.6837
0.0209
19
ADBE 385.000
17.45
+0
15.55
16.2
0
0.28
-0.7806
0.0179
16
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
13.55
+1.45
12.8
13.6
14
0.29
0.6243
0.0157
632
ADBE 367.500
12.22
+1.57
11.55
11.95
12
0.3
0.5848
0.0164
80
ADBE 370.000
10.29
+0.99
10.1
10.55
254
0.29
0.5436
0.0169
713
ADBE 375.000
7.95
+1.05
7.5
7.9
64
0.29
0.4576
0.0174
1945
ADBE 380.000
5.6
+0.6
5.4
5.7
103
0.28
0.371
0.0169
2050
ADBE 385.000
4.05
+0.525
3.75
4
25
0.28
0.2895
0.0155
631
Fri May 16 2025
Strike
ADBE 365.000
ADBE 367.500
ADBE 370.000
ADBE 375.000
ADBE 380.000
ADBE 385.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 365.000
6.5
-1.55
6.4
6.7
133
0.3
-0.3796
0.0159
579
ADBE 367.500
7.43
-1.695
7.25
8.15
10
0.3
-0.4197
0.0166
67
ADBE 370.000
8.44
-1.81
8.35
8.7
75
0.29
-0.4616
0.0172
2039
ADBE 375.000
10.79
-2.135
10.7
11.1
166
0.28
-0.5491
0.0176
357
ADBE 380.000
13.5
-2.525
13.45
14.3
30
0.29
-0.6376
0.0172
1507
ADBE 385.000
15.55
-4.05
16.35
18.65
9
0.29
-0.7212
0.0159
305
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 360.000
20
+2.975
18.25
18.9
1
0.3
0.6784
0.0123
415
ADBE 365.000
15.75
+1.9
13.6
15.55
7
0.28
0.6157
0.0134
247
ADBE 370.000
12.5
+1.475
10.4
12.5
9
0.27
0.547
0.0143
73
ADBE 375.000
9.7
+1.125
9.15
9.75
19
0.28
0.4742
0.0147
47
ADBE 380.000
7.55
+1.1
6.85
7.5
18
0.28
0.4
0.0146
52
ADBE 385.000
5.55
+0.8
3.95
5.55
12
0.25
0.3278
0.0139
53
Fri May 23 2025
Strike
ADBE 360.000
ADBE 365.000
ADBE 370.000
ADBE 375.000
ADBE 380.000
ADBE 385.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 360.000
6.3
-1.225
6.2
6.6
2
0.31
-0.3258
0.0125
20
ADBE 365.000
7.77
-1.705
7.75
8.2
1
0.29
-0.3897
0.0137
9
ADBE 370.000
9.78
-2.22
9.75
10.5
18
0.29
-0.4598
0.0146
12
ADBE 375.000
11.8
-2.85
12.05
12.8
4
0.28
-0.5342
0.0151
7
ADBE 380.000
18.8
+0
13.8
15.7
0
0.26
-0.6105
0.015
23
ADBE 385.000
20.56
+0
17.8
20.05
0
0.29
-0.6851
0.0144
13
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 360.000
19.89
+1.64
19.65
20.4
3
0.3
0.668
0.0112
28
ADBE 365.000
16.75
+2.175
16.25
17.1
1
0.29
0.611
0.0121
113
ADBE 370.000
14.1
+2.075
12.45
14.25
12
0.28
0.5493
0.0128
86
ADBE 375.000
11.32
+1.72
10.6
11.5
18
0.28
0.4845
0.0132
57
ADBE 380.000
8.49
+1.04
8.2
9.2
13
0.28
0.4182
0.0132
30
ADBE 385.000
7.05
+1.45
6.2
7.05
4
0.27
0.3527
0.0127
40
Fri May 30 2025
Strike
ADBE 360.000
ADBE 365.000
ADBE 370.000
ADBE 375.000
ADBE 380.000
ADBE 385.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ADBE 360.000
7.3
-1.575
7.05
7.8
2
0.3
-0.3364
0.0114
37
ADBE 365.000
9.2
-1.575
8.6
9.55
2
0.29
-0.3946
0.0123
16
ADBE 370.000
11
-1.925
10.7
11.5
2
0.28
-0.4576
0.013
30
ADBE 375.000
14.04
-1.285
13.1
14.15
1
0.28
-0.5242
0.0135
2
ADBE 380.000
33.69
+0
15.65
16.6
0
0.27
-0.5926
0.0136
5
ADBE 385.000
20.15
+0
18.7
19.65
0
0.27
-0.6606
0.0132
3
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.