Detailed ADBE options chain for 2026-02-06 – 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 – 2026-02-06 – 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 2026-02-06.
This ADBE 2026-02-06 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 2026-02-06. 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 260206C00310000 | 310.00 | 0.01 | 0 | 0.01 | 52 | 1232 | 93.75% | |
| ADBE 260206C00280000 | 280.00 | 0.03 | 0.02 | 0.04 | 240 | 1066 | 42.19% | |
| ADBE 260206C00285000 | 285.00 | 0.02 | 0 | 0.03 | 87 | 1051 | 53.52% | |
| ADBE 260206C00290000 | 290.00 | 0.03 | 0 | 0.04 | 92 | 973 | 62.50% | |
| ADBE 260206C00302500 | 302.50 | 0.06 | 0 | 0.04 | 43 | 964 | 90.63% | |
| ADBE 260206C00320000 | 320.00 | 0.01 | 0 | 0.01 | 1 | 830 | 112.50% | |
| ADBE 260206C00300000 | 300.00 | 0.01 | 0 | 0.01 | 34 | 758 | 75.00% | |
| ADBE 260206C00325000 | 325.00 | 0.01 | 0 | 4.3 | 7 | 657 | 291.89% | |
| ADBE 260206C00315000 | 315.00 | 0.04 | 0 | 0.01 | 2 | 542 | 103.13% | |
| ADBE 260206C00335000 | 335.00 | 0.02 | 0 | 0.04 | 1 | 527 | 154.69% | |
| ADBE 260206C00295000 | 295.00 | 0.02 | 0 | 0.03 | 44 | 497 | 71.88% | |
| ADBE 260206C00307500 | 307.50 | 0.17 | 0 | 3.45 | 8 | 442 | 217.38% | |
| ADBE 260206C00305000 | 305.00 | 0.03 | 0 | 0.01 | 55 | 420 | 84.38% | |
| ADBE 260206C00275000 | 275.00 | 0.23 | 0.12 | 0.24 | 341 | 415 | 40.09% | |
| ADBE 260206C00330000 | 330.00 | 0.04 | 0 | 0.01 | 7 | 389 | 128.13% | |
| ADBE 260206C00480000 | 480.00 | 0.08 | 0 | 0.2 | 280 | 388 | 422.66% | |
| ADBE 260206C00282500 | 282.50 | 0.02 | 0 | 0.05 | 84 | 339 | 50.39% | |
| ADBE 260206C00287500 | 287.50 | 0.02 | 0 | 0.08 | 18 | 267 | 62.11% | |
| ADBE 260206C00465000 | 465.00 | 0.02 | 0 | 4.3 | 2 | 265 | 625.98% | |
| ADBE 260206C00277500 | 277.50 | 0.08 | 0.05 | 0.09 | 71 | 245 | 40.23% | |
| ADBE 260206C00297500 | 297.50 | 0.02 | 0 | 0.04 | 14 | 240 | 79.69% | |
| ADBE 260206C00312500 | 312.50 | 0.01 | 0 | 0.01 | 1 | 189 | 96.88% | |
| ADBE 260206C00370000 | 370.00 | 0.01 | 0 | 1.01 | 24 | 183 | 317.97% | |
| ADBE 260206C00292500 | 292.50 | 0.04 | 0 | 0.22 | 28 | 178 | 86.13% | |
| ADBE 260206C00272500 | 272.50 | 0.46 | 0.44 | 0.66 | 78 | 162 | 42.48% | |
| ADBE 260206C00340000 | 340.00 | 0.1 | 0 | 0.1 | 1 | 140 | 180.47% | |
| ADBE 260206C00270000 | 270.00 | 1.29 | 1.05 | 1.49 | 100 | 129 | 46.07% | |
| ADBE 260206C00350000 | 350.00 | 0.01 | 0 | 0.03 | 1 | 129 | 176.56% | |
| ADBE 260206C00375000 | 375.00 | 0.01 | 0 | 0.05 | 28 | 106 | 228.13% | |
| ADBE 260206C00322500 | 322.50 | 0.16 | 0 | 4.3 | 1 | 102 | 283.79% | |
| ADBE 260206C00317500 | 317.50 | 0.01 | 0 | 0.68 | 36 | 99 | 177.34% | |
| ADBE 260206C00360000 | 360.00 | 0.04 | 0 | 0.04 | 21 | 78 | 198.44% | |
| ADBE 260206C00365000 | 365.00 | 0.01 | 0 | 4.3 | 1 | 75 | 408.20% | |
| ADBE 260206C00345000 | 345.00 | 0.29 | 0 | 4.3 | 11 | 68 | 353.03% | |
| ADBE 260206C00355000 | 355.00 | 0.01 | 0 | 4 | 3 | 67 | 374.71% | |
| ADBE 260206C00327500 | 327.50 | 0.01 | 0 | 3.3 | 5 | 43 | 280.18% | |
| ADBE 260206C00400000 | 400.00 | 0.01 | 0 | 4.2 | 11 | 33 | 491.11% | |
| ADBE 260206C00267500 | 267.50 | 2.67 | 2.37 | 2.97 | 56 | 32 | 54.08% | YES |
| ADBE 260206C00332500 | 332.50 | 0.01 | 0 | 4.3 | 18 | 31 | 315.67% | |
| ADBE 260206C00380000 | 380.00 | 0.01 | 0 | 1.27 | 5 | 30 | 351.95% | |
| ADBE 260206C00395000 | 395.00 | 0.01 | 0 | 4.3 | 1 | 24 | 482.13% | |
| ADBE 260206C00390000 | 390.00 | 0.01 | 0 | 4.3 | 20 | 23 | 470.41% | |
| ADBE 260206C00337500 | 337.50 | 0.01 | 0 | 4.3 | 9 | 23 | 330.96% | |
| ADBE 260206C00445000 | 445.00 | 0.01 | 0 | 4.3 | 2 | 22 | 588.18% | |
| ADBE 260206C00260000 | 260.00 | 6.8 | 8.2 | 9.45 | 21 | 20 | 74.61% | YES |
| ADBE 260206C00420000 | 420.00 | 0.01 | 0 | 3 | 0 | 20 | 500.10% | |
| ADBE 260206C00265000 | 265.00 | 4 | 3.25 | 4.8 | 7 | 16 | 62.40% | YES |
| ADBE 260206C00410000 | 410.00 | 0.01 | 0 | 4.3 | 1 | 15 | 515.92% | |
| ADBE 260206C00385000 | 385.00 | 0.01 | 0 | 4.3 | 1 | 15 | 458.50% | |
| ADBE 260206C00415000 | 415.00 | 0.01 | 0 | 4.3 | 1 | 11 | 526.76% | |
| ADBE 260206C00250000 | 250.00 | 28.07 | 14.8 | 19.9 | 10 | 8 | 157.81% | YES |
| ADBE 260206C00220000 | 220.00 | 55.92 | 44.2 | 50.05 | 1 | 6 | 327.98% | YES |
| ADBE 260206C00255000 | 255.00 | 39.19 | 9.45 | 15.15 | 4 | 4 | 134.72% | YES |
| ADBE 260206C00450000 | 450.00 | 0.01 | 0 | 4.3 | 0 | 2 | 597.85% | |
| ADBE 260206C00430000 | 430.00 | 0.01 | 0 | 4.3 | 0 | 1 | 558.30% | |
| ADBE 260206C00245000 | 245.00 | 59.15 | 19.15 | 25.6 | 0 | 1 | 204.74% | YES |
| ADBE 260206C00235000 | 235.00 | 66.3 | 29.55 | 35.05 | 1 | 1 | 245.36% | YES |
| ADBE 260206C00230000 | 230.00 | 53.09 | 34.35 | 41 | 1 | 0 | 157.81% | YES |
| ADBE 260206C00240000 | 240.00 | 90.45 | 25.2 | 30.6 | 0 | 0 | 135.64% | YES |
The table below lists all put options on ADBE expiring on 2026-02-06. 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 260206P00275000 | 275.00 | 7 | 6 | 7 | 110 | 1100 | 0.00% | YES |
| ADBE 260206P00255000 | 255.00 | 0.6 | 0 | 0.13 | 322 | 1027 | 53.13% | |
| ADBE 260206P00285000 | 285.00 | 14.12 | 15.1 | 19.35 | 52 | 1025 | 129.69% | YES |
| ADBE 260206P00270000 | 270.00 | 3.1 | 2.18 | 3.85 | 754 | 971 | 41.41% | YES |
| ADBE 260206P00250000 | 250.00 | 0.03 | 0.03 | 0.05 | 337 | 877 | 58.59% | |
| ADBE 260206P00265000 | 265.00 | 0.95 | 0.53 | 0.92 | 134 | 850 | 33.84% | |
| ADBE 260206P00267500 | 267.50 | 1.83 | 1.29 | 1.98 | 68 | 818 | 34.55% | |
| ADBE 260206P00260000 | 260.00 | 0.15 | 0.15 | 0.26 | 397 | 742 | 41.31% | |
| ADBE 260206P00280000 | 280.00 | 14.35 | 10.75 | 13.1 | 21 | 732 | 70.02% | YES |
| ADBE 260206P00287500 | 287.50 | 14.23 | 17.6 | 22.55 | 22 | 518 | 159.18% | YES |
| ADBE 260206P00257500 | 257.50 | 0.11 | 0.05 | 0.1 | 212 | 513 | 41.90% | |
| ADBE 260206P00277500 | 277.50 | 10.16 | 8.25 | 12.1 | 14 | 361 | 99.80% | YES |
| ADBE 260206P00282500 | 282.50 | 14.66 | 12.7 | 16.85 | 4 | 204 | 118.31% | YES |
| ADBE 260206P00272500 | 272.50 | 2.73 | 4.15 | 5.65 | 29 | 176 | 39.60% | YES |
| ADBE 260206P00262500 | 262.50 | 0.31 | 0.23 | 0.4 | 52 | 156 | 35.06% | |
| ADBE 260206P00220000 | 220.00 | 0.33 | 0 | 4.3 | 2 | 150 | 308.30% | |
| ADBE 260206P00225000 | 225.00 | 0.06 | 0 | 4.3 | 0 | 145 | 281.74% | |
| ADBE 260206P00297500 | 297.50 | 23.83 | 27.1 | 33 | 3 | 89 | 214.60% | YES |
| ADBE 260206P00290000 | 290.00 | 16.38 | 19.5 | 24.25 | 6 | 86 | 148.29% | YES |
| ADBE 260206P00295000 | 295.00 | 20.89 | 25.3 | 29.65 | 2 | 70 | 180.57% | YES |
| ADBE 260206P00240000 | 240.00 | 0.13 | 0 | 0.04 | 44 | 66 | 82.03% | |
| ADBE 260206P00292500 | 292.50 | 21.94 | 22.45 | 28.05 | 3 | 36 | 90.63% | YES |
| ADBE 260206P00300000 | 300.00 | 33.34 | 29.95 | 34.85 | 6 | 13 | 206.45% | YES |
| ADBE 260206P00245000 | 245.00 | 0.01 | 0 | 0.25 | 1 | 11 | 87.30% | |
| ADBE 260206P00310000 | 310.00 | 39.15 | 39.55 | 45.15 | 141 | 10 | 253.61% | YES |
| ADBE 260206P00315000 | 315.00 | 35.65 | 45.45 | 50.9 | 24 | 5 | 188.48% | YES |
| ADBE 260206P00320000 | 320.00 | 39.75 | 49.95 | 55.7 | 11 | 2 | 171.88% | YES |
| ADBE 260206P00305000 | 305.00 | 34.25 | 35.45 | 40.25 | 184 | 1 | 135.35% | YES |
| ADBE 260206P00335000 | 335.00 | 43 | 64.8 | 70.6 | 1003 | 1 | 185.55% | YES |
| ADBE 260206P00360000 | 360.00 | 82 | 90.45 | 95.6 | 1 | 1 | 287.89% | YES |
| ADBE 260206P00365000 | 365.00 | 70.55 | 94.95 | 100.75 | 1 | 0 | 275.78% | YES |
| ADBE 260206P00350000 | 350.00 | 59.66 | 79.75 | 84.9 | 1 | 0 | 373.54% | YES |
| ADBE 260206P00327500 | 327.50 | 48.44 | 57.15 | 63.1 | 1 | 0 | 144.53% | YES |
| ADBE 260206P00325000 | 325.00 | 52.3 | 54.75 | 60.2 | 224 | 0 | 307.81% | YES |
| ADBE 260206P00330000 | 330.00 | 36.48 | 59.6 | 65.6 | 6 | 0 | 50.00% | YES |
| ADBE 260206P00400000 | 400.00 | 120.58 | 129.95 | 134.85 | 1 | 0 | 498.54% | YES |
| ADBE 260206P00380000 | 380.00 | 48 | 109.75 | 115.2 | 3 | 0 | 466.41% | YES |
| ADBE 260206P00302500 | 302.50 | 30.9 | 32.1 | 38.05 | 3002 | 0 | 236.48% | YES |
| ADBE 260206P00355000 | 355.00 | 80.1 | 84.4 | 90.75 | 1 | 0 | 420.22% | YES |
| ADBE 260206P00322500 | 322.50 | 49.94 | 51.5 | 57.95 | 30 | 0 | 307.62% | YES |
| ADBE 260206P00370000 | 370.00 | 75.57 | 99.95 | 105.55 | 1 | 0 | 267.19% | YES |
| ADBE 260206P00385000 | 385.00 | 109.26 | 114.75 | 119.3 | 1 | 0 | 435.74% | YES |
| ADBE 260206P00345000 | 345.00 | 54.33 | 75.45 | 79.7 | 2 | 0 | 350.98% | YES |
| ADBE 260206P00340000 | 340.00 | 60.84 | 70.45 | 75.25 | 1 | 0 | 222.27% | YES |
| ADBE 260206P00317500 | 317.50 | 34.42 | 48.4 | 53.15 | 2 | 0 | 201.95% | YES |
| ADBE 260206P00375000 | 375.00 | 75.25 | 104.8 | 110.6 | 1 | 0 | 263.28% | YES |
| ADBE 260206P00332500 | 332.50 | 46.38 | 61.5 | 68.25 | 0 | 0 | 350.88% | YES |
| ADBE 260206P00337500 | 337.50 | 48.1 | 67.15 | 73 | 0 | 0 | 358.55% | YES |
| ADBE 260206P00312500 | 312.50 | 40.67 | 42.45 | 46.05 | 10 | 0 | 202.05% | YES |
| ADBE 260206P00307500 | 307.50 | 27.85 | 37.45 | 42.65 | 4 | 0 | 244.34% | YES |
This page displays the full ADBE options chain for contracts expiring on 2026-02-06. 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 2026-02-06. 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 2026-02-06. 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 2026-02-06 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 2026-02-06 approaches.
