Adobe Options
View Adobe (ADBE) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by 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
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-
Bid93.9
Ask101.7
volume0
Intrest0
Last Price-
Bid-
Ask0.05
volume0
Intrest0
Last Price92.03Nov 09, 2026
Bid88.9
Ask96.7
volume1
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price87.11Nov 09, 2026
Bid83.9
Ask91.7
volume1
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid78.9
Ask86.7
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price87.4Oct 19, 2026
Bid73.9
Ask81.7
volume0
Intrest0
Last Price-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Bid68.9
Ask76.7
volume0
Intrest0
Last Price0.05Oct 30, 2026
Bid-
Ask4.3
volume0
Intrest105
Last Price-
Bid63.9
Ask71.7
volume0
Intrest0
Last Price-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Bid58.9
Ask66.75
volume0
Intrest0
Last Price0.08Oct 15, 2026
Bid-
Ask4.3
volume0
Intrest27
Last Price-
Bid53.95
Ask61.75
volume0
Intrest0
Last Price0.34Oct 22, 2026
Bid-
Ask1.5
volume0
Intrest35
Last Price-
Bid48.9
Ask56.75
volume0
Intrest0
Last Price0.76Nov 05, 2026
Bid-
Ask4.3
volume0
Intrest22
Last Price48.29Nov 09, 2026
Bid44
Ask51.45
volume2
Intrest2
Last Price0.73Nov 05, 2026
Bid-
Ask1.5
volume0
Intrest51
Last Price43.29Nov 09, 2026
Bid39
Ask46.75
volume2
Intrest2
Last Price0.03Nov 09, 2026
Bid-
Ask0.36
volume1
Intrest150
Last Price38.32Oct 08, 2026
Bid34
Ask41.8
volume0
Intrest2
Last Price0.07Nov 09, 2026
Bid-
Ask0.15
volume23
Intrest172
Last Price-
Bid29
Ask36.8
volume0
Intrest0
Last Price0.06Nov 09, 2026
Bid0.02
Ask0.19
volume18
Intrest62
Last Price42.91Nov 04, 2026
Bid26.5
Ask34.35
volume0
Intrest1
Last Price0.12Nov 09, 2026
Bid-
Ask0.2
volume5
Intrest2
Last Price29.63Nov 06, 2026
Bid24.25
Ask31.85
volume0
Intrest27
Last Price0.14Nov 09, 2026
Bid0.05
Ask0.14
volume76
Intrest475
Last Price37.4Nov 04, 2026
Bid21.85
Ask29.4
volume0
Intrest0
Last Price0.21Nov 09, 2026
Bid-
Ask0.45
volume6
Intrest9
Last Price25.4Nov 06, 2026
Bid19.4
Ask27.05
volume0
Intrest18
Last Price0.27Nov 09, 2026
Bid0.2
Ask0.27
volume33
Intrest145
Last Price21.25Nov 09, 2026
Bid19.65
Ask22.8
volume25
Intrest0
Last Price0.46Nov 09, 2026
Bid0.19
Ask0.46
volume26
Intrest13
Last Price20.68Nov 06, 2026
Bid15.7
Ask22.25
volume0
Intrest7
Last Price0.51Nov 09, 2026
Bid0.49
Ask0.52
volume251
Intrest448
Last Price18.43Nov 06, 2026
Bid12.3
Ask20.2
volume0
Intrest77
Last Price0.69Nov 09, 2026
Bid0.55
Ask0.75
volume72
Intrest108
Last Price16.07Nov 06, 2026
Bid10.15
Ask18
volume0
Intrest17
Last Price1Nov 09, 2026
Bid0.99
Ask1.07
volume143
Intrest387
Last Price12.73Nov 09, 2026
Bid8.3
Ask15.95
volume18
Intrest16
Last Price1.37Nov 09, 2026
Bid1.22
Ask1.56
volume93
Intrest181
Last Price9.76Nov 09, 2026
Bid9.1
Ask11.05
volume8
Intrest26
Last Price2.05Nov 09, 2026
Bid1.97
Ask2.26
volume280
Intrest350
Last Price18.85Nov 04, 2026
Bid7
Ask9.6
volume0
Intrest1
Last Price2.96Nov 09, 2026
Bid2.42
Ask3.45
volume45
Intrest98
Last Price6.2Nov 09, 2026
Bid6.05
Ask7.45
volume30
Intrest25
Last Price3.75Nov 09, 2026
Bid3.55
Ask4.25
volume323
Intrest190
Last Price5.4Nov 09, 2026
Bid4.8
Ask5.8
volume83
Intrest14
Last Price5Nov 09, 2026
Bid4.5
Ask5.2
volume261
Intrest151
Last Price3.9Nov 09, 2026
Bid3.9
Ask4.2
volume359
Intrest104
Last Price6.21Nov 09, 2026
Bid5.7
Ask6.65
volume65
Intrest283
Last Price3Nov 09, 2026
Bid2.64
Ask3.65
volume64
Intrest64
Last Price7.65Nov 09, 2026
Bid6.6
Ask8.55
volume7
Intrest77
Last Price2.42Nov 09, 2026
Bid2.18
Ask2.48
volume428
Intrest101
Last Price9.93Nov 09, 2026
Bid8.35
Ask10.5
volume11
Intrest1436
Last Price1.89Nov 09, 2026
Bid1.53
Ask1.87
volume97
Intrest96
Last Price11Nov 09, 2026
Bid10
Ask12.85
volume57
Intrest49
Last Price1.33Nov 09, 2026
Bid1.18
Ask1.42
volume749
Intrest504
Last Price13.85Nov 09, 2026
Bid9.25
Ask17.25
volume103
Intrest243
Last Price0.9Nov 09, 2026
Bid0.82
Ask1.08
volume139
Intrest159
Last Price16.05Nov 09, 2026
Bid11.4
Ask19.35
volume28
Intrest171
Last Price0.7Nov 09, 2026
Bid0.58
Ask0.75
volume306
Intrest665
Last Price17.8Nov 09, 2026
Bid14.1
Ask21.6
volume152
Intrest99
Last Price0.44Nov 09, 2026
Bid0.41
Ask0.49
volume77
Intrest75
Last Price18.79Nov 06, 2026
Bid16.25
Ask23.85
volume0
Intrest2
Last Price0.32Nov 09, 2026
Bid0.29
Ask0.37
volume247
Intrest764
Last Price21.95Nov 09, 2026
Bid18.75
Ask25.45
volume41
Intrest110
Last Price0.26Nov 09, 2026
Bid0.02
Ask0.34
volume30
Intrest284
Last Price24.45Nov 09, 2026
Bid22.35
Ask28.6
volume1
Intrest14
Last Price0.19Nov 09, 2026
Bid0.12
Ask0.2
volume89
Intrest1239
Last Price27.67Nov 09, 2026
Bid23.45
Ask31.1
volume4
Intrest67
Last Price0.07Nov 09, 2026
Bid0.06
Ask0.4
volume21
Intrest195
Last Price14.95Nov 04, 2026
Bid25.95
Ask33.5
volume0
Intrest7
Last Price0.08Nov 09, 2026
Bid0.08
Ask0.2
volume153
Intrest1735
Last Price31.8Nov 09, 2026
Bid28.15
Ask32.8
volume25
Intrest25
Last Price0.1Nov 09, 2026
Bid0.02
Ask0.21
volume30
Intrest50
Last Price18.8Nov 04, 2026
Bid30.9
Ask38.75
volume0
Intrest6
Last Price0.05Nov 09, 2026
Bid0.03
Ask0.1
volume111
Intrest227
Last Price20.73Nov 04, 2026
Bid33.4
Ask41.25
volume0
Intrest5
Last Price0.11Nov 09, 2026
Bid-
Ask0.35
volume4
Intrest12
Last Price22.88Nov 04, 2026
Bid35.9
Ask43.75
volume0
Intrest6
Last Price0.03Nov 09, 2026
Bid-
Ask0.06
volume35
Intrest236
Last Price25.25Nov 04, 2026
Bid38.8
Ask46.25
volume0
Intrest6
Last Price0.07Nov 09, 2026
Bid-
Ask4.3
volume1
Intrest22
Last Price-
Bid40.9
Ask48.75
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume41
Intrest63
Last Price33Oct 27, 2026
Bid43.4
Ask51.25
volume0
Intrest1
Last Price0.02Nov 09, 2026
Bid-
Ask0.01
volume3
Intrest22
Last Price-
Bid45.9
Ask53.75
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.32
volume26
Intrest98
Last Price-
Bid48.4
Ask56.25
volume0
Intrest0
Last Price0.02Nov 09, 2026
Bid-
Ask0.32
volume16
Intrest4
Last Price-
Bid50.9
Ask58.75
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.05
volume4
Intrest224
Last Price-
Bid53.4
Ask61.25
volume0
Intrest0
Last Price0.01Nov 09, 2026
Bid-
Ask0.01
volume2
Intrest2
Last Price-
Bid55.9
Ask63.75
volume0
Intrest0
Last Price0.04Nov 09, 2026
Bid-
Ask0.01
volume2
Intrest98
Last Price36.6Oct 23, 2026
Bid58.15
Ask66.25
volume0
Intrest0
Last Price0.06Nov 09, 2026
Bid-
Ask0.02
volume1
Intrest4
Last Price-
Bid60.9
Ask68.75
volume0
Intrest0
Last Price0.02Nov 09, 2026
Bid-
Ask0.02
volume10
Intrest23
Last Price-
Bid63.4
Ask71.25
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask0.32
volume0
Intrest28
Last Price-
Bid68.4
Ask76.25
volume0
Intrest0
Last Price0.01Nov 06, 2026
Bid-
Ask1.1
volume0
Intrest11
Last Price-
Bid73.4
Ask81.25
volume0
Intrest0
Last Price0.03Nov 06, 2026
Bid-
Ask4.3
volume0
Intrest24
Last Price-
Bid78.4
Ask86.25
volume0
Intrest0
Last Price0.2Oct 06, 2026
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Bid83.4
Ask91.25
volume0
Intrest0
Last Price0.1Nov 09, 2026
Bid-
Ask0.32
volume1
Intrest3
Last Price-
Bid88.4
Ask96.25
volume0
Intrest0
Last Price0.08Oct 21, 2026
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Bid93.4
Ask101.25
volume0
Intrest0
Last Price0.09Nov 06, 2026
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Bid98.4
Ask106.25
volume0
Intrest0
Last Price0.08Nov 09, 2026
Bid-
Ask0.22
volume16
Intrest1
Last Price106.73Nov 09, 2026
Bid103.4
Ask111.25
volume4
Intrest0
Last Price0.02Nov 09, 2026
Bid-
Ask0.22
volume12
Intrest15
Last Price111.71Nov 09, 2026
Bid108.4
Ask116.25
volume4
Intrest0
Last Price0.01Nov 04, 2026
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Bid118.4
Ask126.25
volume0
Intrest0
