$240.69
2.441.02%
近くで: Sep 23, 5:00 PM EST
$240.55
-0.14-0.06%
時間外: 7:54 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 24
Adobe Inc オプションチェーン
ADBENASDAQ
PRO
Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.69
P/C Ratio (OI)
0.66
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid106.45
Ask114.6
volume0
Intrest0
Strike
130
130
Last Price1.39Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price105.08Sep 23, 2026
Change
8.517.49%
Bid101.5
Ask109
volume9
Intrest10
Strike
135
135
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1
Last Price100.08Sep 23, 2026
Change
8.597.9%
Bid96.5
Ask104
volume9
Intrest9
Strike
140
140
Last Price0.06Sep 23, 2026
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest1
Last Price95.33Sep 23, 2026
Change
-
Bid91.45
Ask99.35
volume6
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price90.33Sep 23, 2026
Change
7.757.9%
Bid86.6
Ask94
volume6
Intrest1
Strike
150
150
Last Price0.05Sep 23, 2026
Change
1.2596.15%
Bid-
Ask0.05
volume1
Intrest1
Last Price85.2Sep 23, 2026
Change
7.878.46%
Bid81.5
Ask88.75
volume2
Intrest1
Strike
155
155
Last Price0.1Sep 23, 2026
Change
-
Bid-
Ask4.3
volume1
Intrest0
Last Price80.28Sep 23, 2026
Change
1.692.06%
Bid76.5
Ask83.85
volume3
Intrest1
Strike
160
160
Last Price0.11Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price74.43Sep 23, 2026
Change
2.623.4%
Bid71.5
Ask79.05
volume1
Intrest3
Strike
165
165
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid66.5
Ask74.2
volume0
Intrest0
Strike
170
170
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Last Price-
Change
-
Bid61.45
Ask69.65
volume0
Intrest0
Strike
175
175
Last Price0.17Sep 10, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest3
Last Price68.2Sep 10, 2026
Change
-0%
Bid56.5
Ask64.2
volume0
Intrest3
Strike
180
180
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest326
Last Price-
Change
-
Bid51.5
Ask59.45
volume0
Intrest0
Strike
185
185
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest394
Last Price-
Change
-
Bid46.85
Ask54.2
volume0
Intrest0
Strike
190
190
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest284
Last Price45.37Sep 23, 2026
Change
52.4853.63%
Bid41.55
Ask49.5
volume1
Intrest1
Strike
195
195
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest77
Last Price39.99Sep 23, 2026
Change
9.2118.72%
Bid36.5
Ask44.5
volume10
Intrest6
Strike
200
200
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest365
Last Price37.49Sep 23, 2026
Change
9.2319.76%
Bid34
Ask42
volume10
Intrest1
Strike
202.5
202.5
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price45.08Sep 18, 2026
Change
-0%
Bid31.55
Ask39.1
volume0
Intrest5
Strike
205
205
Last Price0.17Sep 23, 2026
Change
0.14466.67%
Bid-
Ask4.3
volume9
Intrest343
Last Price-
Change
-
Bid29.05
Ask36.95
volume0
Intrest0
Strike
207.5
207.5
Last Price0.16Sep 14, 2026
Change
-0%
Bid-
Ask1.47
volume0
Intrest5
Last Price37.05Sep 21, 2026
Change
-0%
Bid26.55
Ask34
volume0
Intrest25
Strike
210
210
Last Price0.03Sep 23, 2026
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest574
Last Price-
Change
-
Bid24.15
Ask31.7
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask1.44
volume0
Intrest3
Last Price25.5Sep 23, 2026
Change
9.1326.36%
Bid23.6
Ask29.65
volume6
Intrest11
Strike
215
215
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest108
Last Price-
Change
-
Bid20.05
Ask26.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest7
Last Price29.12Sep 21, 2026
Change
-0%
Bid18.2
Ask24.5
volume0
Intrest82
Strike
220
220
Last Price0.02Sep 23, 2026
Change
0.0981.82%
Bid0.01
Ask0.15
volume128
Intrest407
Last Price18.2Sep 22, 2026
Change
-0%
Bid16.3
Ask18.45
volume0
Intrest1
Strike
222.5
222.5
Last Price0.04Sep 23, 2026
Change
0.1477.78%
Bid0.01
Ask0.28
volume6
Intrest96
Last Price16.42Sep 23, 2026
Change
2.7219.85%
Bid13.35
Ask19.75
volume2
Intrest24
Strike
225
225
Last Price0.06Sep 23, 2026
Change
0.2882.35%
Bid0.05
Ask0.07
volume68
Intrest577
Last Price13.68Sep 23, 2026
Change
0.917.13%
Bid9.95
Ask15.75
volume1
Intrest3
Strike
227.5
227.5
Last Price0.12Sep 23, 2026
Change
0.4880%
Bid-
Ask0.47
volume31
Intrest617
Last Price12.1Sep 23, 2026
Change
2.931.52%
Bid9.15
Ask14.95
volume4
Intrest302
Strike
230
230
Last Price0.27Sep 23, 2026
Change
0.772.16%
Bid0.21
Ask0.27
volume589
Intrest911
Last Price7.85Sep 23, 2026
Change
0.151.88%
Bid7.05
Ask10.4
volume2
Intrest33
Strike
232.5
232.5
Last Price0.48Sep 23, 2026
Change
1.3874.19%
Bid0.4
Ask0.52
volume633
Intrest529
Last Price6.5Sep 23, 2026
Change
0.559.24%
Bid5.8
Ask7.1
volume20
Intrest49
Strike
235
235
Last Price1.12Sep 23, 2026
Change
1.2853.33%
Bid0.75
Ask1
volume168
Intrest915
Last Price4.75Sep 23, 2026
Change
0.4510.47%
Bid4.25
Ask5.15
volume66
Intrest111
Strike
237.5
237.5
Last Price1.65Sep 23, 2026
Change
1.8753.13%
Bid1.5
Ask1.88
volume926
Intrest392
Last Price3.42Sep 23, 2026
Change
0.319.97%
Bid3.25
Ask3.55
volume450
Intrest528
Strike
240
240
Last Price2.8Sep 23, 2026
Change
1.9541.05%
Bid2.34
Ask2.79
volume301
Intrest1731
Last Price2.32Sep 23, 2026
Change
0.125.45%
Bid2.31
Ask2.38
volume291
Intrest715
Strike
242.5
242.5
Last Price4.35Sep 23, 2026
Change
2.2534.09%
Bid3.65
Ask4.35
volume53
Intrest322
Last Price1.5Sep 23, 2026
Change
0.16.25%
Bid1.46
Ask1.57
volume920
Intrest997
Strike
245
245
Last Price5.91Sep 23, 2026
Change
2.5930.47%
Bid5.55
Ask6.15
volume24
Intrest485
Last Price0.96Sep 23, 2026
Change
0.19.43%
Bid0.9
Ask1
volume347
Intrest324
Strike
247.5
247.5
Last Price9.05Sep 23, 2026
Change
0.999.86%
Bid6.6
Ask8.6
volume56
Intrest199
Last Price0.58Sep 23, 2026
Change
0.1520.55%
Bid0.51
Ask0.64
volume361
Intrest658
Strike
250
250
Last Price11.12Sep 23, 2026
Change
1.3210.61%
Bid9
Ask13.3
volume40
Intrest520
Last Price0.36Sep 23, 2026
Change
0.1428%
Bid0.33
Ask0.4
volume715
Intrest417
Strike
252.5
252.5
Last Price12.97Sep 23, 2026
Change
1.188.34%
Bid10.55
Ask16.25
volume12
Intrest622
Last Price0.23Sep 23, 2026
Change
0.1132.35%
Bid0.18
Ask0.25
volume647
Intrest1147
Strike
255
255
Last Price15.5Sep 23, 2026
Change
1.257.46%
Bid14.2
Ask16.55
volume7
Intrest222
Last Price0.16Sep 23, 2026
Change
0.0730.43%
Bid0.12
Ask0.36
volume187
Intrest380
Strike
257.5
257.5
Last Price17.81Sep 23, 2026
Change
1.588.15%
Bid16.35
Ask21
volume8
Intrest55
Last Price0.09Sep 23, 2026
Change
0.0950%
Bid0.06
Ask0.1
volume229
Intrest863
Strike
260
260
Last Price19.3Sep 23, 2026
Change
2.5411.63%
Bid17.6
Ask21.05
volume85
Intrest157
Last Price0.07Sep 23, 2026
Change
0.0116.67%
Bid0.04
Ask0.07
volume607
Intrest2925
Strike
262.5
262.5
Last Price23Sep 23, 2026
Change
2.379.34%
Bid21.5
Ask26.05
volume2
Intrest101
Last Price0.11Sep 23, 2026
Change
0.0110%
Bid0.02
Ask0.2
volume538
Intrest1142
Strike
265
265
Last Price24.74Sep 23, 2026
Change
1.816.82%
Bid23.55
Ask28.4
volume2
Intrest143
Last Price0.03Sep 23, 2026
Change
0.0457.14%
Bid0.02
Ask0.05
volume17
Intrest484
Strike
267.5
267.5
Last Price27.77Sep 23, 2026
Change
1.464.99%
Bid25.95
Ask30.95
volume8
Intrest22
Last Price0.03Sep 23, 2026
Change
0.0457.14%
Bid0.01
Ask0.23
volume65
Intrest679
Strike
270
270
Last Price29.68Sep 23, 2026
Change
2.959.04%
Bid28.4
Ask31.4
volume1
Intrest233
Last Price0.06Sep 23, 2026
Change
0.0120%
Bid-
Ask0.06
volume11
Intrest862
Strike
272.5
272.5
Last Price25.8Sep 11, 2026
Change
-0%
Bid29.7
Ask36.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume62
Intrest724
Strike
275
275
Last Price36.88Sep 22, 2026
Change
-0%
Bid33.7
Ask38.3
volume0
Intrest2
Last Price0.08Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest603
Strike
277.5
277.5
Last Price29.6Sep 21, 2026
Change
-0%
Bid33.6
Ask41.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest433
Strike
280
280
Last Price40.85Sep 22, 2026
Change
-0%
Bid35.5
Ask43.75
volume0
Intrest2
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest371
Strike
282.5
282.5
Last Price29.58Sep 16, 2026
Change
-0%
Bid40.15
Ask46.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest334
Strike
285
285
Last Price36.4Sep 18, 2026
Change
-0%
Bid42.6
Ask46.95
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest272
Strike
287.5
287.5
Last Price-
Change
-
Bid45.8
Ask51.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest220
Strike
290
290
Last Price44.08Sep 11, 2026
Change
-0%
Bid46.15
Ask53.6
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Strike
292.5
292.5
Last Price-
Change
-
Bid48.25
Ask56.1
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
0.03300%
Bid-
Ask0.01
volume6
Intrest114
Strike
295
295
Last Price33.06Sep 14, 2026
Change
-0%
Bid54
Ask58.95
volume0
Intrest0
Last Price0.13Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
297.5
297.5
Last Price-
Change
-
Bid55.2
Ask61.1
volume0
Intrest0
Last Price0.02Sep 23, 2026
Change
0.0675%
Bid-
Ask0.25
volume12
Intrest291
Strike
300
300
Last Price36Sep 15, 2026
Change
-0%
Bid58.85
Ask63.6
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
302.5
302.5
Last Price-
Change
-
Bid61.1
Ask66.1
volume0
Intrest0
Last Price0.11Sep 23, 2026
Change
0.11000%
Bid-
Ask0.12
volume2
Intrest259
Strike
305
305
Last Price59Sep 17, 2026
Change
-0%
Bid61.45
Ask66.95
volume0
Intrest0
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
307.5
307.5
Last Price-
Change
-
Bid65.35
Ask69.75
volume0
Intrest0
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest152
Strike
310
310
Last Price59.84Sep 17, 2026
Change
-0%
Bid66.25
Ask73.6
volume0
Intrest0
Last Price0.29Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Strike
312.5
312.5
Last Price62.36Sep 17, 2026
Change
-0%
Bid68.4
Ask76.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume1
Intrest359
Strike
315
315
Last Price-
Change
-
Bid71.2
Ask78.6
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest46
Strike
317.5
317.5
Last Price-
Change
-
Bid74.35
Ask81.1
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest292
Strike
320
320
Last Price69.93Sep 17, 2026
Change
-0%
Bid76.25
Ask83.6
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Strike
322.5
322.5
Last Price72.45Sep 17, 2026
Change
-0%
Bid78.85
Ask85.9
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1150
Strike
325
325
Last Price65.25Aug 07, 2026
Change
-0%
Bid82.85
Ask88.6
volume0
Intrest0
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest438
Strike
327.5
327.5
Last Price-
Change
-
Bid83.65
Ask91.1
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest317
Strike
330
330
Last Price44.27Sep 03, 2026
Change
-0%
Bid86.25
Ask93.6
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest46
Strike
332.5
332.5
Last Price-
Change
-
Bid90.35
Ask94.95
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest115
Strike
335
335
Last Price-
Change
-
Bid91.45
Ask98.6
volume0
Intrest0
Last Price0.19Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
337.5
337.5
Last Price-
Change
-
Bid93.85
Ask101.1
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest284
Strike
340
340
Last Price72.75Aug 07, 2026
Change
-0%
Bid96.35
Ask103.6
volume0
Intrest0
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
342.5
342.5
Last Price103.81Sep 22, 2026
Change
-0%
Bid99.4
Ask105.35
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
345
345
Last Price106.29Sep 22, 2026
Change
-0%
Bid102.9
Ask108.6
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
0.0150%
Bid-
Ask0.02
volume3
Intrest314
Strike
350
350
Last Price94.47Sep 09, 2026
Change
-0%
Bid106.35
Ask113.6
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest60
Strike
360
360
Last Price-
Change
-
Bid116.55
Ask123.6
volume0
Intrest0
Last Price0.08Sep 23, 2026
Change
0.0327.27%
Bid-
Ask4.3
volume2
Intrest224
Strike
370
370
Last Price-
Change
-
Bid126.6
Ask133.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid137.1
Ask143.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved