Detailed ADBE options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for ADBE.
This page focuses on a single options expiration date for ADBE – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for ADBE into 2025-12-26.
This ADBE 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on ADBE expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ADBE 251226C00365000 | 365.00 | 0.22 | 0.22 | 0.3 | 252 | 1545 | 23.00% | |
| ADBE 251226C00370000 | 370.00 | 0.11 | 0.08 | 0.13 | 679 | 1369 | 25.15% | |
| ADBE 251226C00360000 | 360.00 | 0.73 | 0.71 | 0.79 | 623 | 1363 | 21.49% | |
| ADBE 251226C00400000 | 400.00 | 0.01 | 0 | 0.01 | 25 | 923 | 42.19% | |
| ADBE 251226C00377500 | 377.50 | 0.12 | 0 | 0.46 | 511 | 625 | 42.77% | |
| ADBE 251226C00355000 | 355.00 | 2.01 | 2.06 | 2.31 | 80 | 554 | 22.55% | |
| ADBE 251226C00372500 | 372.50 | 0.1 | 0 | 0.15 | 5 | 549 | 28.71% | |
| ADBE 251226C00362500 | 362.50 | 0.44 | 0.37 | 0.5 | 251 | 546 | 22.36% | |
| ADBE 251226C00420000 | 420.00 | 0.01 | 0 | 0.01 | 34 | 461 | 53.13% | |
| ADBE 251226C00367500 | 367.50 | 0.22 | 0.13 | 0.2 | 38 | 411 | 24.17% | |
| ADBE 251226C00375000 | 375.00 | 0.06 | 0.02 | 0.1 | 28 | 385 | 29.49% | |
| ADBE 251226C00380000 | 380.00 | 0.01 | 0.01 | 0.02 | 36 | 335 | 28.13% | |
| ADBE 251226C00350000 | 350.00 | 4.57 | 4.65 | 5.15 | 17 | 331 | 24.79% | ITM |
| ADBE 251226C00357500 | 357.50 | 1.25 | 1.25 | 1.31 | 182 | 298 | 21.19% | |
| ADBE 251226C00395000 | 395.00 | 0.02 | 0 | 0.03 | 5 | 265 | 42.58% | |
| ADBE 251226C00340000 | 340.00 | 14.86 | 11.95 | 17.35 | 6 | 234 | 67.10% | ITM |
| ADBE 251226C00405000 | 405.00 | 0.04 | 0 | 4.3 | 2 | 214 | 106.18% | |
| ADBE 251226C00410000 | 410.00 | 0.01 | 0 | 0.01 | 41 | 168 | 49.22% | |
| ADBE 251226C00390000 | 390.00 | 0.04 | 0 | 0.1 | 79 | 166 | 44.82% | |
| ADBE 251226C00332500 | 332.50 | 22.13 | 19.55 | 22.75 | 111 | 123 | 65.60% | ITM |
| ADBE 251226C00352500 | 352.50 | 3.1 | 3.25 | 3.5 | 93 | 110 | 23.06% | ITM |
| ADBE 251226C00345000 | 345.00 | 9.02 | 8.05 | 9.6 | 2 | 108 | 32.91% | ITM |
| ADBE 251226C00385000 | 385.00 | 0.05 | 0 | 0.1 | 4 | 88 | 39.84% | |
| ADBE 251226C00430000 | 430.00 | 0.01 | 0 | 4.25 | 1 | 86 | 136.94% | |
| ADBE 251226C00320000 | 320.00 | 35.03 | 32.15 | 37.8 | 1 | 67 | 87.48% | ITM |
| ADBE 251226C00347500 | 347.50 | 7.36 | 5.95 | 7.8 | 3 | 58 | 32.50% | ITM |
| ADBE 251226C00300000 | 300.00 | 53.31 | 52.4 | 54.8 | 1 | 55 | 99.95% | ITM |
| ADBE 251226C00325000 | 325.00 | 31.85 | 28 | 32.15 | 1 | 50 | 78.88% | ITM |
| ADBE 251226C00435000 | 435.00 | 0.2 | 0 | 4.25 | 1 | 50 | 142.72% | |
| ADBE 251226C00330000 | 330.00 | 24 | 21.7 | 25.85 | 5 | 44 | 53.10% | ITM |
| ADBE 251226C00415000 | 415.00 | 0.01 | 0 | 0.27 | 20 | 42 | 70.41% | |
| ADBE 251226C00255000 | 255.00 | 98.19 | 94 | 102.75 | 1 | 42 | 167.97% | ITM |
| ADBE 251226C00245000 | 245.00 | 111.51 | 104 | 112.65 | 1 | 42 | 183.11% | ITM |
| ADBE 251226C00337500 | 337.50 | 20.89 | 14.05 | 17.9 | 2 | 37 | 56.46% | ITM |
| ADBE 251226C00342500 | 342.50 | 14.25 | 9.9 | 13.2 | 4 | 33 | 47.78% | ITM |
| ADBE 251226C00335000 | 335.00 | 21.81 | 18.35 | 20.55 | 3 | 28 | 52.21% | ITM |
| ADBE 251226C00450000 | 450.00 | 0.01 | 0 | 0.01 | 12 | 26 | 71.88% | |
| ADBE 251226C00382500 | 382.50 | 0.04 | 0 | 0.25 | 22 | 22 | 43.46% | |
| ADBE 251226C00425000 | 425.00 | 0.02 | 0 | 4.3 | 2 | 22 | 131.42% | |
| ADBE 251226C00440000 | 440.00 | 0.24 | 0 | 0.06 | 20 | 20 | 77.34% | |
| ADBE 251226C00220000 | 220.00 | 134.12 | 129 | 137.65 | 1 | 14 | 229.39% | ITM |
| ADBE 251226C00315000 | 315.00 | 39.96 | 37 | 42.8 | 1 | 13 | 96.12% | ITM |
| ADBE 251226C00310000 | 310.00 | 36.1 | 43.45 | 47.8 | 12 | 10 | 115.48% | ITM |
| ADBE 251226C00275000 | 275.00 | 82.86 | 73.95 | 82.75 | 6 | 9 | 133.30% | ITM |
| ADBE 251226C00485000 | 485.00 | 0.04 | 0 | 1.05 | 1 | 8 | 150.68% | |
| ADBE 251226C00455000 | 455.00 | 0.05 | 0 | 4.25 | 1 | 8 | 164.65% | |
| ADBE 251226C00270000 | 270.00 | 87.61 | 79 | 87.75 | 5 | 6 | 142.48% | ITM |
| ADBE 251226C00260000 | 260.00 | 99.1 | 88.5 | 97 | 1 | 5 | 110.16% | ITM |
| ADBE 251226C00322500 | 322.50 | 33.16 | 29.1 | 35 | 0 | 4 | 77.25% | ITM |
| ADBE 251226C00460000 | 460.00 | 0.01 | 0 | 0.28 | 1 | 4 | 107.62% | |
| ADBE 251226C00290000 | 290.00 | 67.56 | 59 | 67.8 | 9 | 3 | 110.69% | ITM |
| ADBE 251226C00490000 | 490.00 | 0.96 | 0 | 4.3 | 2 | 2 | 199.80% | |
| ADBE 251226C00470000 | 470.00 | 0.3 | 0 | 4.3 | 1 | 2 | 180.52% | |
| ADBE 251226C00327500 | 327.50 | 28.2 | 24.9 | 29.65 | 3 | 2 | 70.48% | ITM |
| ADBE 251226C00225000 | 225.00 | 131.72 | 124 | 132.65 | 1 | 2 | 219.82% | ITM |
| ADBE 251226C00495000 | 495.00 | 0.05 | 0 | 4.3 | 1 | 2 | 204.42% | |
| ADBE 251226C00465000 | 465.00 | 0.74 | 0 | 4.3 | 2 | 2 | 175.46% | |
| ADBE 251226C00250000 | 250.00 | 103.12 | 98.65 | 107.65 | 1 | 2 | 165.14% | ITM |
| ADBE 251226C00235000 | 235.00 | 121.45 | 113.75 | 122.75 | 1 | 2 | 196.97% | ITM |
| ADBE 251226C00305000 | 305.00 | 48.38 | 46.3 | 49.95 | 1 | 2 | 78.61% | ITM |
| ADBE 251226C00480000 | 480.00 | 1.03 | 0 | 2 | 0 | 1 | 163.48% | |
| ADBE 251226C00285000 | 285.00 | 69.96 | 64 | 72.75 | 2 | 1 | 117.92% | ITM |
| ADBE 251226C00240000 | 240.00 | 116.58 | 109 | 117.05 | 1 | 1 | 173.24% | ITM |
| ADBE 251226C00475000 | 475.00 | 1.16 | 0 | 0.28 | 0 | 0 | 118.75% | |
| ADBE 251226C00295000 | 295.00 | 63.41 | 55 | 61.55 | 3 | 0 | 98.78% | ITM |
| ADBE 251226C00230000 | 230.00 | 105.35 | 118.85 | 127.65 | 2 | 0 | 206.06% | ITM |
The table below lists all put options on ADBE expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| ADBE 251226P00345000 | 345.00 | 0.34 | 0.39 | 0.49 | 81 | 1094 | 19.29% | |
| ADBE 251226P00350000 | 350.00 | 1.53 | 1.28 | 1.65 | 51 | 824 | 19.07% | |
| ADBE 251226P00340000 | 340.00 | 0.19 | 0.14 | 0.23 | 133 | 750 | 22.95% | |
| ADBE 251226P00320000 | 320.00 | 0.03 | 0.01 | 0.05 | 47 | 649 | 40.23% | |
| ADBE 251226P00330000 | 330.00 | 0.29 | 0 | 0.26 | 34 | 517 | 37.84% | |
| ADBE 251226P00337500 | 337.50 | 0.07 | 0.01 | 0.27 | 2 | 460 | 27.49% | |
| ADBE 251226P00315000 | 315.00 | 0.03 | 0 | 0.1 | 1 | 444 | 50.39% | |
| ADBE 251226P00355000 | 355.00 | 3.97 | 3.35 | 3.85 | 81 | 289 | 17.19% | ITM |
| ADBE 251226P00357500 | 357.50 | 5.01 | 4.95 | 6 | 16 | 229 | 20.34% | ITM |
| ADBE 251226P00352500 | 352.50 | 2.41 | 2.01 | 2.34 | 93 | 215 | 16.58% | |
| ADBE 251226P00347500 | 347.50 | 0.95 | 0.73 | 1 | 37 | 193 | 19.74% | |
| ADBE 251226P00342500 | 342.50 | 0.28 | 0.2 | 0.36 | 114 | 173 | 21.63% | |
| ADBE 251226P00325000 | 325.00 | 0.12 | 0.01 | 0.11 | 34 | 167 | 38.67% | |
| ADBE 251226P00335000 | 335.00 | 0.11 | 0.05 | 0.16 | 34 | 157 | 28.03% | |
| ADBE 251226P00360000 | 360.00 | 7.04 | 6.15 | 8.15 | 62 | 147 | 22.14% | ITM |
| ADBE 251226P00295000 | 295.00 | 0.01 | 0 | 0.01 | 2 | 145 | 54.69% | |
| ADBE 251226P00300000 | 300.00 | 0.01 | 0 | 0.04 | 1 | 118 | 57.03% | |
| ADBE 251226P00332500 | 332.50 | 0.09 | 0 | 0.68 | 14 | 106 | 42.90% | |
| ADBE 251226P00270000 | 270.00 | 0.04 | 0 | 0.06 | 11 | 106 | 93.75% | |
| ADBE 251226P00305000 | 305.00 | 0.01 | 0 | 0.15 | 8 | 98 | 60.35% | |
| ADBE 251226P00285000 | 285.00 | 0.03 | 0 | 0.35 | 1 | 85 | 94.53% | |
| ADBE 251226P00290000 | 290.00 | 0.01 | 0 | 2.96 | 5 | 78 | 130.37% | |
| ADBE 251226P00310000 | 310.00 | 0.01 | 0 | 1.84 | 2 | 78 | 84.08% | |
| ADBE 251226P00250000 | 250.00 | 0.02 | 0 | 4.3 | 1 | 76 | 223.14% | |
| ADBE 251226P00275000 | 275.00 | 0.03 | 0 | 0.17 | 1 | 69 | 98.63% | |
| ADBE 251226P00255000 | 255.00 | 0.21 | 0 | 4.3 | 2 | 48 | 212.74% | |
| ADBE 251226P00220000 | 220.00 | 0.08 | 0 | 4.3 | 4 | 46 | 289.50% | |
| ADBE 251226P00280000 | 280.00 | 0.02 | 0 | 4.3 | 2 | 44 | 162.55% | |
| ADBE 251226P00327500 | 327.50 | 0.06 | 0.06 | 0.1 | 5 | 27 | 35.06% | |
| ADBE 251226P00362500 | 362.50 | 5.85 | 7.75 | 11.85 | 1 | 24 | 37.87% | ITM |
| ADBE 251226P00265000 | 265.00 | 0.24 | 0 | 4.3 | 1 | 22 | 192.29% | |
| ADBE 251226P00260000 | 260.00 | 0.09 | 0 | 4.3 | 2 | 19 | 202.44% | |
| ADBE 251226P00370000 | 370.00 | 15.5 | 12.7 | 19.1 | 1 | 11 | 49.56% | ITM |
| ADBE 251226P00322500 | 322.50 | 0.12 | 0.04 | 0.12 | 27 | 9 | 42.29% | |
| ADBE 251226P00230000 | 230.00 | 0.01 | 0 | 4.3 | 1 | 8 | 266.60% | |
| ADBE 251226P00365000 | 365.00 | 7.44 | 8.5 | 13.75 | 1 | 8 | 37.20% | ITM |
| ADBE 251226P00375000 | 375.00 | 21.9 | 17.8 | 23.4 | 6 | 6 | 49.63% | ITM |
| ADBE 251226P00225000 | 225.00 | 0.01 | 0 | 4.3 | 3 | 4 | 277.93% | |
| ADBE 251226P00245000 | 245.00 | 0.66 | 0 | 0.71 | 2 | 3 | 167.58% | |
| ADBE 251226P00240000 | 240.00 | 0.6 | 0 | 2.11 | 2 | 3 | 211.08% | |
| ADBE 251226P00367500 | 367.50 | 12.94 | 10.35 | 16.6 | 2 | 3 | 45.14% | ITM |
| ADBE 251226P00235000 | 235.00 | 1.06 | 0 | 1.06 | 3 | 2 | 196.09% | |
| ADBE 251226P00380000 | 380.00 | 25 | 23 | 30.7 | 2 | 1 | 82.61% | ITM |
| ADBE 251226P00420000 | 420.00 | 61.21 | 62.8 | 71 | 0 | 0 | 146.05% | ITM |
| ADBE 251226P00385000 | 385.00 | 24.55 | 27.8 | 36.4 | 5 | 0 | 97.83% | ITM |
| ADBE 251226P00390000 | 390.00 | 35.03 | 32.8 | 41.4 | 2 | 0 | 106.20% | ITM |
| ADBE 251226P00400000 | 400.00 | 47.7 | 42.05 | 47.5 | 1 | 0 | 60.35% | ITM |
| ADBE 251226P00395000 | 395.00 | 38.3 | 38 | 46.3 | 0 | 0 | 113.23% | ITM |
This page displays the full ADBE options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in ADBE.
The ITM column highlights whether a contract is currently in-the-money for ADBE: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for ADBE between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in ADBE, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The ADBE options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
