Detailed ADBE options chain for 2026-01-16 – 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 – 2026-01-16 – 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 2026-01-16.
This ADBE 2026-01-16 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 2026-01-16. 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 260116C00400000 | 400.00 | 0.48 | 0.46 | 0.55 | 135 | 4132 | 28.86% | |
| ADBE 260116C00360000 | 360.00 | 6.4 | 6.5 | 6.8 | 140 | 2905 | 27.25% | |
| ADBE 260116C00500000 | 500.00 | 0.02 | 0 | 0.01 | 7 | 2626 | 42.19% | |
| ADBE 260116C00450000 | 450.00 | 0.04 | 0 | 0.05 | 4 | 2285 | 35.55% | |
| ADBE 260116C00380000 | 380.00 | 1.7 | 1.64 | 1.88 | 301 | 2071 | 26.91% | |
| ADBE 260116C00460000 | 460.00 | 0.04 | 0.01 | 0.05 | 156 | 2045 | 38.38% | |
| ADBE 260116C00225000 | 225.00 | 133.87 | 126.65 | 132.65 | 1954 | 1971 | 111.65% | ITM |
| ADBE 260116C00375000 | 375.00 | 2.55 | 2.51 | 2.64 | 110 | 1941 | 26.82% | |
| ADBE 260116C00350000 | 350.00 | 11.41 | 11.4 | 11.7 | 31 | 1880 | 28.45% | ITM |
| ADBE 260116C00390000 | 390.00 | 1 | 0.83 | 1 | 24 | 1842 | 27.75% | |
| ADBE 260116C00370000 | 370.00 | 3.5 | 3.45 | 3.7 | 171 | 1842 | 26.93% | |
| ADBE 260116C00420000 | 420.00 | 0.2 | 0.09 | 0.35 | 1 | 1794 | 34.60% | |
| ADBE 260116C00600000 | 600.00 | 0.01 | 0 | 0.01 | 10 | 1767 | 59.38% | |
| ADBE 260116C00510000 | 510.00 | 0.04 | 0 | 0.04 | 5 | 1673 | 50.20% | |
| ADBE 260116C00410000 | 410.00 | 0.3 | 0.26 | 0.3 | 272 | 1471 | 29.88% | |
| ADBE 260116C00365000 | 365.00 | 4.9 | 4.8 | 5.05 | 101 | 1443 | 27.00% | |
| ADBE 260116C00940000 | 940.00 | 0.01 | 0 | 0.02 | 1 | 1432 | 107.81% | |
| ADBE 260116C00480000 | 480.00 | 0.04 | 0 | 0.02 | 2 | 1317 | 40.23% | |
| ADBE 260116C00700000 | 700.00 | 0.05 | 0 | 0.01 | 2 | 1309 | 75.00% | |
| ADBE 260116C00385000 | 385.00 | 1.21 | 1.08 | 1.36 | 37 | 1144 | 27.25% | |
| ADBE 260116C00680000 | 680.00 | 0.02 | 0 | 0.01 | 2 | 1038 | 71.88% | |
| ADBE 260116C00540000 | 540.00 | 0.01 | 0 | 0.25 | 6 | 1037 | 63.97% | |
| ADBE 260116C00355000 | 355.00 | 8.8 | 8.75 | 9 | 74 | 1017 | 27.69% | |
| ADBE 260116C00550000 | 550.00 | 0.01 | 0 | 0.05 | 106 | 966 | 56.64% | |
| ADBE 260116C00425000 | 425.00 | 0.23 | 0.1 | 0.4 | 1 | 854 | 37.33% | |
| ADBE 260116C00440000 | 440.00 | 0.78 | 0.05 | 0.34 | 1 | 840 | 41.82% | |
| ADBE 260116C00340000 | 340.00 | 18.37 | 17.2 | 18.6 | 3 | 814 | 31.28% | ITM |
| ADBE 260116C00530000 | 530.00 | 0.08 | 0 | 1 | 1 | 812 | 73.39% | |
| ADBE 260116C00470000 | 470.00 | 0.02 | 0 | 0.1 | 2 | 804 | 44.34% | |
| ADBE 260116C00430000 | 430.00 | 0.14 | 0.11 | 0.17 | 2 | 747 | 34.47% | |
| ADBE 260116C00465000 | 465.00 | 0.1 | 0.01 | 0.5 | 1 | 720 | 53.37% | |
| ADBE 260116C00570000 | 570.00 | 0.22 | 0 | 0.25 | 1 | 714 | 70.90% | |
| ADBE 260116C00405000 | 405.00 | 0.43 | 0.34 | 0.53 | 126 | 674 | 30.86% | |
| ADBE 260116C00610000 | 610.00 | 0.64 | 0 | 4.3 | 2 | 670 | 117.99% | |
| ADBE 260116C00415000 | 415.00 | 0.28 | 0.21 | 0.38 | 120 | 666 | 33.11% | |
| ADBE 260116C00730000 | 730.00 | 0.05 | 0 | 0.2 | 2 | 661 | 99.41% | |
| ADBE 260116C00560000 | 560.00 | 0.03 | 0 | 0.05 | 446 | 658 | 58.59% | |
| ADBE 260116C00345000 | 345.00 | 16.35 | 13.95 | 15.35 | 2 | 633 | 30.87% | ITM |
| ADBE 260116C00455000 | 455.00 | 0.05 | 0 | 1.5 | 9 | 626 | 53.47% | |
| ADBE 260116C00630000 | 630.00 | 0.02 | 0 | 0.05 | 1 | 623 | 71.88% | |
| ADBE 260116C00620000 | 620.00 | 0.05 | 0 | 4.3 | 1 | 501 | 120.68% | |
| ADBE 260116C00395000 | 395.00 | 0.68 | 0.62 | 0.73 | 19 | 498 | 28.21% | |
| ADBE 260116C00475000 | 475.00 | 0.01 | 0 | 1.5 | 16 | 482 | 60.60% | |
| ADBE 260116C00330000 | 330.00 | 27.1 | 25.05 | 27.05 | 11 | 400 | 36.01% | ITM |
| ADBE 260116C00495000 | 495.00 | 0.07 | 0 | 0.02 | 3 | 392 | 43.75% | |
| ADBE 260116C00650000 | 650.00 | 0.01 | 0 | 1.3 | 1 | 380 | 106.40% | |
| ADBE 260116C00445000 | 445.00 | 0.14 | 0 | 0.75 | 1 | 377 | 49.73% | |
| ADBE 260116C00490000 | 490.00 | 0.16 | 0 | 0.05 | 15 | 361 | 46.29% | |
| ADBE 260116C00900000 | 900.00 | 0.01 | 0 | 0.01 | 4 | 353 | 98.44% | |
| ADBE 260116C00435000 | 435.00 | 0.33 | 0 | 0.55 | 1 | 353 | 43.34% | |
| ADBE 260116C00590000 | 590.00 | 0.1 | 0 | 1 | 1 | 331 | 89.01% | |
| ADBE 260116C00640000 | 640.00 | 0.05 | 0 | 0.65 | 2 | 329 | 95.21% | |
| ADBE 260116C00820000 | 820.00 | 0.03 | 0 | 0.03 | 5 | 325 | 96.88% | |
| ADBE 260116C00320000 | 320.00 | 36.3 | 33.45 | 37.6 | 4 | 292 | 47.24% | ITM |
| ADBE 260116C00740000 | 740.00 | 0.49 | 0 | 0.01 | 2 | 290 | 79.69% | |
| ADBE 260116C00880000 | 880.00 | 0.03 | 0 | 0.03 | 1 | 290 | 103.91% | |
| ADBE 260116C00670000 | 670.00 | 0.03 | 0 | 0.21 | 1 | 270 | 89.55% | |
| ADBE 260116C00580000 | 580.00 | 0.2 | 0 | 0.05 | 2 | 263 | 62.89% | |
| ADBE 260116C00485000 | 485.00 | 0.01 | 0 | 1.7 | 1 | 259 | 65.36% | |
| ADBE 260116C00230000 | 230.00 | 97.85 | 124.35 | 129.95 | 28 | 253 | 129.22% | ITM |
| ADBE 260116C00520000 | 520.00 | 0.08 | 0 | 0.1 | 4 | 251 | 53.52% | |
| ADBE 260116C00720000 | 720.00 | 0.03 | 0 | 0.45 | 1 | 238 | 106.25% | |
| ADBE 260116C00800000 | 800.00 | 0.41 | 0 | 0.1 | 2 | 219 | 103.52% | |
| ADBE 260116C00300000 | 300.00 | 59.8 | 53 | 57.35 | 47 | 215 | 52.98% | ITM |
| ADBE 260116C00335000 | 335.00 | 22.9 | 21.15 | 22.85 | 17 | 210 | 33.99% | ITM |
| ADBE 260116C00325000 | 325.00 | 31.8 | 29.15 | 32.45 | 4 | 205 | 42.08% | ITM |
| ADBE 260116C00710000 | 710.00 | 0.03 | 0 | 4.3 | 1 | 202 | 142.46% | |
| ADBE 260116C00860000 | 860.00 | 0.09 | 0 | 0.05 | 2 | 195 | 105.47% | |
| ADBE 260116C00660000 | 660.00 | 0.41 | 0 | 0.2 | 15 | 161 | 87.30% | |
| ADBE 260116C00920000 | 920.00 | 0.19 | 0 | 0.5 | 2 | 120 | 138.09% | |
| ADBE 260116C00190000 | 190.00 | 155.56 | 161.2 | 166.35 | 2 | 119 | 132.57% | ITM |
| ADBE 260116C00280000 | 280.00 | 77.71 | 72.95 | 76.7 | 4 | 117 | 66.58% | ITM |
| ADBE 260116C00195000 | 195.00 | 130.95 | 157.2 | 162.55 | 117 | 111 | 143.99% | ITM |
| ADBE 260116C00270000 | 270.00 | 81.75 | 83.75 | 86.65 | 2 | 109 | 77.48% | ITM |
| ADBE 260116C00185000 | 185.00 | 141.7 | 164.35 | 173 | 2 | 109 | 135.64% | ITM |
| ADBE 260116C00180000 | 180.00 | 166.75 | 169.3 | 178 | 2 | 105 | 140.21% | ITM |
| ADBE 260116C00200000 | 200.00 | 144 | 152.6 | 158 | 1 | 102 | 143.77% | ITM |
| ADBE 260116C00260000 | 260.00 | 96.83 | 91.95 | 98.55 | 23 | 96 | 86.30% | ITM |
| ADBE 260116C00290000 | 290.00 | 58.6 | 62.9 | 68.25 | 8 | 94 | 63.43% | ITM |
| ADBE 260116C00210000 | 210.00 | 116.84 | 142.55 | 146.3 | 4 | 91 | 123.05% | ITM |
| ADBE 260116C00690000 | 690.00 | 0.05 | 0 | 1.13 | 1 | 90 | 112.74% | |
| ADBE 260116C00760000 | 760.00 | 0.47 | 0 | 4.3 | 2 | 89 | 153.05% | |
| ADBE 260116C00505000 | 505.00 | 0.97 | 0 | 0.25 | 11 | 89 | 55.18% | |
| ADBE 260116C00275000 | 275.00 | 70.39 | 79.55 | 83.65 | 1 | 87 | 82.43% | ITM |
| ADBE 260116C00175000 | 175.00 | 151 | 174.3 | 183 | 72 | 83 | 145.41% | ITM |
| ADBE 260116C00255000 | 255.00 | 73.5 | 99.5 | 103.55 | 60 | 80 | 100.15% | ITM |
| ADBE 260116C00250000 | 250.00 | 105.16 | 102.75 | 110 | 2 | 80 | 103.76% | ITM |
| ADBE 260116C00220000 | 220.00 | 120.4 | 134.1 | 136.35 | 2 | 78 | 122.53% | ITM |
| ADBE 260116C00840000 | 840.00 | 0.34 | 0 | 4.3 | 2 | 77 | 168.26% | |
| ADBE 260116C00240000 | 240.00 | 87.7 | 112 | 118.5 | 42 | 64 | 103.94% | ITM |
| ADBE 260116C00205000 | 205.00 | 121.5 | 148.8 | 152.25 | 40 | 57 | 140.94% | ITM |
| ADBE 260116C00310000 | 310.00 | 46.05 | 43.8 | 46.25 | 4 | 54 | 50.33% | ITM |
| ADBE 260116C00780000 | 780.00 | 0.45 | 0 | 4.3 | 4 | 47 | 157.03% | |
| ADBE 260116C00315000 | 315.00 | 45.2 | 38.55 | 42.65 | 2 | 46 | 52.00% | ITM |
| ADBE 260116C00295000 | 295.00 | 60.65 | 57.35 | 61.4 | 2 | 45 | 51.75% | ITM |
| ADBE 260116C00305000 | 305.00 | 53 | 48.1 | 53.4 | 1 | 44 | 52.06% | ITM |
| ADBE 260116C00235000 | 235.00 | 92.55 | 117.55 | 123 | 46 | 42 | 108.77% | ITM |
| ADBE 260116C00245000 | 245.00 | 102.45 | 107.8 | 113.5 | 2 | 40 | 102.81% | ITM |
| ADBE 260116C00285000 | 285.00 | 70.65 | 67.8 | 71.35 | 6 | 37 | 60.82% | ITM |
| ADBE 260116C00265000 | 265.00 | 80.43 | 89.3 | 91.6 | 1 | 33 | 83.55% | ITM |
| ADBE 260116C00515000 | 515.00 | 0.08 | 0 | 0.75 | 1 | 28 | 66.31% | |
| ADBE 260116C00215000 | 215.00 | 112.05 | 137.3 | 141.05 | 4 | 25 | 115.02% | ITM |
| ADBE 260116C00170000 | 170.00 | 187.68 | 179.15 | 188 | 1 | 22 | 149.12% | ITM |
| ADBE 260116C00525000 | 525.00 | 1.61 | 0 | 4.3 | 5 | 10 | 92.43% | |
| ADBE 260116C00535000 | 535.00 | 0.38 | 0 | 0.25 | 2 | 1 | 62.70% |
The table below lists all put options on ADBE expiring on 2026-01-16. 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 260116P00300000 | 300.00 | 0.4 | 0.31 | 0.48 | 1012 | 4443 | 35.13% | |
| ADBE 260116P00360000 | 360.00 | 12.22 | 11.85 | 12.55 | 1 | 4048 | 22.13% | ITM |
| ADBE 260116P00350000 | 350.00 | 6.85 | 6.9 | 7.35 | 18 | 3158 | 23.23% | |
| ADBE 260116P00320000 | 320.00 | 0.91 | 0.87 | 1.12 | 47 | 2822 | 28.28% | |
| ADBE 260116P00400000 | 400.00 | 45.75 | 44.25 | 47.95 | 6 | 2477 | 27.12% | ITM |
| ADBE 260116P00330000 | 330.00 | 1.88 | 1.72 | 2.02 | 146 | 2333 | 25.83% | |
| ADBE 260116P00340000 | 340.00 | 3.8 | 3.25 | 4 | 22 | 2325 | 24.54% | |
| ADBE 260116P00315000 | 315.00 | 0.76 | 0.65 | 0.85 | 38 | 2138 | 29.63% | |
| ADBE 260116P00225000 | 225.00 | 0.07 | 0 | 1.5 | 1954 | 2118 | 90.63% | |
| ADBE 260116P00310000 | 310.00 | 0.56 | 0.52 | 0.61 | 25 | 1818 | 30.59% | |
| ADBE 260116P00380000 | 380.00 | 27 | 26.25 | 28.55 | 5 | 1632 | 22.33% | ITM |
| ADBE 260116P00325000 | 325.00 | 1.26 | 1.28 | 1.46 | 71 | 1579 | 26.82% | |
| ADBE 260116P00270000 | 270.00 | 0.14 | 0.04 | 1.27 | 37 | 1533 | 56.64% | |
| ADBE 260116P00290000 | 290.00 | 0.27 | 0 | 0.39 | 4 | 1496 | 39.70% | |
| ADBE 260116P00280000 | 280.00 | 0.18 | 0.01 | 0.3 | 10 | 1431 | 43.80% | |
| ADBE 260116P00230000 | 230.00 | 0.08 | 0.01 | 0.4 | 10 | 1304 | 71.48% | |
| ADBE 260116P00250000 | 250.00 | 0.08 | 0 | 0.1 | 10 | 1162 | 53.71% | |
| ADBE 260116P00345000 | 345.00 | 5.15 | 5 | 5.45 | 36 | 1136 | 23.82% | |
| ADBE 260116P00335000 | 335.00 | 2.5 | 2.38 | 2.81 | 33 | 1004 | 24.97% | |
| ADBE 260116P00220000 | 220.00 | 0.09 | 0.02 | 0.18 | 16 | 864 | 71.68% | |
| ADBE 260116P00260000 | 260.00 | 0.18 | 0 | 1.51 | 2 | 849 | 64.99% | |
| ADBE 260116P00390000 | 390.00 | 33.25 | 34.45 | 38 | 1 | 840 | 23.22% | ITM |
| ADBE 260116P00355000 | 355.00 | 9.65 | 9.15 | 9.7 | 38 | 836 | 22.64% | ITM |
| ADBE 260116P00240000 | 240.00 | 0.1 | 0 | 0.37 | 10 | 778 | 64.16% | |
| ADBE 260116P00410000 | 410.00 | 51.92 | 52.8 | 60.95 | 1 | 766 | 51.69% | ITM |
| ADBE 260116P00210000 | 210.00 | 0.03 | 0.01 | 0.05 | 15 | 750 | 69.14% | |
| ADBE 260116P00370000 | 370.00 | 18.5 | 18.75 | 20.05 | 1 | 738 | 22.70% | ITM |
| ADBE 260116P00305000 | 305.00 | 0.49 | 0.4 | 0.58 | 22 | 719 | 33.35% | |
| ADBE 260116P00295000 | 295.00 | 0.34 | 0.25 | 0.43 | 6 | 530 | 37.40% | |
| ADBE 260116P00185000 | 185.00 | 0.01 | 0 | 4.1 | 5 | 493 | 149.56% | |
| ADBE 260116P00200000 | 200.00 | 0.09 | 0 | 0.28 | 175 | 403 | 88.18% | |
| ADBE 260116P00420000 | 420.00 | 62.07 | 64.4 | 70.5 | 4020 | 393 | 54.80% | ITM |
| ADBE 260116P00365000 | 365.00 | 15.45 | 15.45 | 16.3 | 28 | 372 | 22.99% | ITM |
| ADBE 260116P00215000 | 215.00 | 0.09 | 0.02 | 0.18 | 14 | 360 | 74.80% | |
| ADBE 260116P00180000 | 180.00 | 0.05 | 0 | 0.13 | 1 | 266 | 94.92% | |
| ADBE 260116P00285000 | 285.00 | 0.21 | 0 | 0.89 | 3 | 249 | 49.76% | |
| ADBE 260116P00205000 | 205.00 | 0.09 | 0 | 0.27 | 95 | 207 | 84.28% | |
| ADBE 260116P00375000 | 375.00 | 22.95 | 22.75 | 24.25 | 3 | 176 | 22.90% | ITM |
| ADBE 260116P00275000 | 275.00 | 0.16 | 0 | 1.5 | 1 | 166 | 54.71% | |
| ADBE 260116P00385000 | 385.00 | 31.3 | 31 | 34.15 | 1 | 142 | 28.54% | ITM |
| ADBE 260116P00195000 | 195.00 | 0.07 | 0 | 0.27 | 1 | 134 | 91.41% | |
| ADBE 260116P00415000 | 415.00 | 55.77 | 57.4 | 65.5 | 470 | 126 | 52.19% | ITM |
| ADBE 260116P00395000 | 395.00 | 39.2 | 39.35 | 42.95 | 1 | 120 | 24.95% | ITM |
| ADBE 260116P00265000 | 265.00 | 0.16 | 0 | 1.5 | 2 | 110 | 61.47% | |
| ADBE 260116P00450000 | 450.00 | 92.05 | 92.4 | 101 | 1600 | 103 | 72.11% | ITM |
| ADBE 260116P00190000 | 190.00 | 0.26 | 0 | 0.07 | 3 | 99 | 82.81% | |
| ADBE 260116P00245000 | 245.00 | 0.18 | 0 | 1.5 | 3 | 90 | 75.59% | |
| ADBE 260116P00430000 | 430.00 | 72.73 | 74 | 81 | 1220 | 81 | 62.49% | ITM |
| ADBE 260116P00255000 | 255.00 | 0.07 | 0 | 1.5 | 20 | 65 | 68.41% | |
| ADBE 260116P00580000 | 580.00 | 223.34 | 222.8 | 230.95 | 1100 | 60 | 120.15% | ITM |
| ADBE 260116P00175000 | 175.00 | 0.23 | 0 | 4.3 | 1 | 55 | 162.30% | |
| ADBE 260116P00405000 | 405.00 | 47 | 47.2 | 54.1 | 3 | 53 | 39.08% | ITM |
| ADBE 260116P00480000 | 480.00 | 122.56 | 124.2 | 130.95 | 755 | 46 | 84.83% | ITM |
| ADBE 260116P00235000 | 235.00 | 0.02 | 0 | 1.5 | 4 | 39 | 82.96% | |
| ADBE 260116P00170000 | 170.00 | 0.01 | 0 | 0.1 | 3 | 37 | 99.80% | |
| ADBE 260116P00440000 | 440.00 | 83.39 | 82.4 | 91.5 | 395 | 22 | 70.02% | ITM |
| ADBE 260116P00500000 | 500.00 | 141.92 | 142.4 | 150.8 | 259 | 14 | 91.78% | ITM |
| ADBE 260116P00470000 | 470.00 | 112.66 | 112.4 | 120.25 | 236 | 14 | 76.23% | ITM |
| ADBE 260116P00590000 | 590.00 | 232.96 | 232.4 | 240.95 | 109 | 8 | 123.18% | ITM |
| ADBE 260116P00425000 | 425.00 | 74 | 67.4 | 75.95 | 112 | 7 | 59.69% | ITM |
| ADBE 260116P00495000 | 495.00 | 135.6 | 137.4 | 143.55 | 2 | 2 | 70.63% | ITM |
| ADBE 260116P00460000 | 460.00 | 98.1 | 104.4 | 110.85 | 2 | 2 | 75.73% | ITM |
| ADBE 260116P00570000 | 570.00 | 208.05 | 212.4 | 220.95 | 14 | 2 | 117.04% | ITM |
| ADBE 260116P00435000 | 435.00 | 76.78 | 77.4 | 86 | 1 | 1 | 64.98% | ITM |
| ADBE 260116P00710000 | 710.00 | 200.2 | 259 | 268 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00690000 | 690.00 | 155.65 | 276 | 284.9 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00610000 | 610.00 | 285.5 | 252.8 | 259.45 | 49 | 0 | 115.38% | ITM |
| ADBE 260116P00560000 | 560.00 | 242.98 | 202.4 | 210.95 | 1 | 0 | 113.86% | ITM |
| ADBE 260116P00620000 | 620.00 | 204.55 | 237.55 | 246.2 | 1 | 0 | 0.00% | ITM |
| ADBE 260116P00550000 | 550.00 | 232.98 | 192.4 | 200.95 | 1 | 0 | 110.58% | ITM |
| ADBE 260116P00630000 | 630.00 | 252.05 | 273.2 | 281.75 | 272 | 0 | 140.69% | ITM |
| ADBE 260116P00640000 | 640.00 | 198.5 | 200 | 210 | 9 | 0 | 0.00% | ITM |
| ADBE 260116P00650000 | 650.00 | 191.55 | 228 | 236.9 | 1 | 0 | 0.00% | ITM |
| ADBE 260116P00540000 | 540.00 | 229 | 182.4 | 191 | 50 | 0 | 107.57% | ITM |
| ADBE 260116P00530000 | 530.00 | 209.63 | 173 | 179.15 | 36 | 0 | 88.84% | ITM |
| ADBE 260116P00520000 | 520.00 | 199.93 | 162.35 | 171 | 40 | 0 | 100.54% | ITM |
| ADBE 260116P00510000 | 510.00 | 189.21 | 154.5 | 159.75 | 74 | 0 | 87.70% | ITM |
| ADBE 260116P00660000 | 660.00 | 135.35 | 246 | 255 | 6 | 0 | 0.00% | ITM |
| ADBE 260116P00670000 | 670.00 | 140.8 | 256.05 | 264.95 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00490000 | 490.00 | 169.28 | 133 | 139.45 | 116 | 0 | 77.99% | ITM |
| ADBE 260116P00485000 | 485.00 | 153.54 | 161.95 | 169.75 | 0 | 0 | 194.32% | ITM |
| ADBE 260116P00680000 | 680.00 | 147.65 | 266 | 275 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00475000 | 475.00 | 150.12 | 117.85 | 126 | 3 | 0 | 83.07% | ITM |
| ADBE 260116P00600000 | 600.00 | 246.02 | 242.35 | 249.45 | 8 | 0 | 112.67% | ITM |
| ADBE 260116P00465000 | 465.00 | 107.52 | 107.4 | 114.9 | 3 | 0 | 71.77% | ITM |
| ADBE 260116P00700000 | 700.00 | 336 | 336.4 | 341.35 | 4 | 0 | 0.00% | ITM |
| ADBE 260116P00455000 | 455.00 | 135.91 | 97.4 | 106 | 20 | 0 | 74.38% | ITM |
| ADBE 260116P00445000 | 445.00 | 124.38 | 87.4 | 95.95 | 80 | 0 | 69.51% | ITM |
| ADBE 260116P00720000 | 720.00 | 261.85 | 298 | 307 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00730000 | 730.00 | 217.75 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00740000 | 740.00 | 226.15 | 289.1 | 298 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00760000 | 760.00 | 216 | 349 | 359 | 0 | 0 | 0.00% | ITM |
| ADBE 260116P00780000 | 780.00 | 412.16 | 395.25 | 403.2 | 4 | 0 | 0.00% | ITM |
| ADBE 260116P00800000 | 800.00 | 431.95 | 414.75 | 422.95 | 1 | 0 | 0.00% | ITM |
| ADBE 260116P00820000 | 820.00 | 452.43 | 434.75 | 442.9 | 0 | 0 | 0.00% | ITM |
| ADBE 260116P00840000 | 840.00 | 309.5 | 335 | 345 | 2 | 0 | 0.00% | ITM |
| ADBE 260116P00860000 | 860.00 | 489.12 | 495.5 | 501 | 3 | 0 | 0.00% | ITM |
| ADBE 260116P00880000 | 880.00 | 519.04 | 518.7 | 522.75 | 4 | 0 | 0.00% | ITM |
| ADBE 260116P00900000 | 900.00 | 483.67 | 515.4 | 521.7 | 10 | 0 | 0.00% | ITM |
| ADBE 260116P00515000 | 515.00 | 154.75 | 159.3 | 165.95 | 6 | 0 | 54.49% | ITM |
| ADBE 260116P00920000 | 920.00 | 481.75 | 563.2 | 571.6 | 3 | 0 | 202.20% | ITM |
| ADBE 260116P00940000 | 940.00 | 554.41 | 578.65 | 582.6 | 5 | 0 | 0.00% | ITM |
This page displays the full ADBE options chain for contracts expiring on 2026-01-16. 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 2026-01-16. 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 2026-01-16. 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 2026-01-16 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 2026-01-16 approaches.
