Detailed ADBE options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This ADBE 2026-02-20 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 2026-02-20. 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 260220C00410000 | 410.00 | 1.84 | 1.51 | 2.15 | 37 | 1384 | 29.25% | |
| ADBE 260220C00500000 | 500.00 | 0.1 | 0 | 0.33 | 3 | 1066 | 39.31% | |
| ADBE 260220C00350000 | 350.00 | 17.73 | 17.6 | 18 | 16 | 1066 | 29.60% | ITM |
| ADBE 260220C00400000 | 400.00 | 2.65 | 2.55 | 2.9 | 253 | 1017 | 28.24% | |
| ADBE 260220C00375000 | 375.00 | 7.4 | 7.3 | 7.7 | 64 | 977 | 28.30% | |
| ADBE 260220C00420000 | 420.00 | 1.23 | 1.09 | 1.32 | 15 | 892 | 28.89% | |
| ADBE 260220C00345000 | 345.00 | 21.81 | 19.45 | 21.85 | 6 | 814 | 31.83% | ITM |
| ADBE 260220C00360000 | 360.00 | 12.6 | 12.55 | 13 | 7 | 766 | 28.74% | |
| ADBE 260220C00370000 | 370.00 | 8.6 | 8.85 | 9.3 | 58 | 708 | 28.54% | |
| ADBE 260220C00330000 | 330.00 | 31.85 | 30.1 | 31.5 | 2 | 641 | 32.99% | ITM |
| ADBE 260220C00380000 | 380.00 | 5.9 | 5.95 | 6.25 | 12 | 612 | 27.93% | |
| ADBE 260220C00355000 | 355.00 | 15.3 | 14.95 | 15.25 | 9 | 538 | 28.94% | |
| ADBE 260220C00365000 | 365.00 | 11.15 | 10.6 | 11.35 | 3 | 467 | 29.20% | |
| ADBE 260220C00390000 | 390.00 | 4.05 | 4 | 4.05 | 46 | 457 | 27.46% | |
| ADBE 260220C00385000 | 385.00 | 4.8 | 4.8 | 5.1 | 73 | 367 | 27.78% | |
| ADBE 260220C00455000 | 455.00 | 0.42 | 0.01 | 1.5 | 1 | 361 | 39.50% | |
| ADBE 260220C00340000 | 340.00 | 26.99 | 23.1 | 24 | 6 | 327 | 30.60% | ITM |
| ADBE 260220C00395000 | 395.00 | 3.6 | 3.1 | 3.5 | 3 | 320 | 28.05% | |
| ADBE 260220C00450000 | 450.00 | 0.46 | 0.12 | 0.5 | 2 | 305 | 31.10% | |
| ADBE 260220C00470000 | 470.00 | 0.28 | 0 | 1.5 | 1 | 282 | 43.29% | |
| ADBE 260220C00545000 | 545.00 | 0.1 | 0 | 2.17 | 4 | 269 | 56.43% | |
| ADBE 260220C00335000 | 335.00 | 27.81 | 25.95 | 28.8 | 1 | 268 | 33.99% | ITM |
| ADBE 260220C00415000 | 415.00 | 1.53 | 1.28 | 1.73 | 3 | 258 | 29.23% | |
| ADBE 260220C00475000 | 475.00 | 0.24 | 0 | 1.5 | 1 | 252 | 44.51% | |
| ADBE 260220C00540000 | 540.00 | 1.3 | 0 | 4.3 | 1 | 245 | 62.88% | |
| ADBE 260220C00445000 | 445.00 | 0.44 | 0.25 | 0.61 | 2 | 243 | 30.97% | |
| ADBE 260220C00440000 | 440.00 | 0.53 | 0.46 | 0.62 | 8 | 241 | 29.85% | |
| ADBE 260220C00425000 | 425.00 | 1.01 | 0.89 | 1.09 | 5 | 236 | 29.11% | |
| ADBE 260220C00520000 | 520.00 | 0.26 | 0 | 1.5 | 1 | 228 | 54.64% | |
| ADBE 260220C00405000 | 405.00 | 2.18 | 1.85 | 2.4 | 3 | 217 | 28.43% | |
| ADBE 260220C00435000 | 435.00 | 0.67 | 0.6 | 0.75 | 10 | 216 | 29.61% | |
| ADBE 260220C00465000 | 465.00 | 0.31 | 0.01 | 0.85 | 1 | 213 | 37.71% | |
| ADBE 260220C00460000 | 460.00 | 0.29 | 0.15 | 0.55 | 1 | 210 | 33.89% | |
| ADBE 260220C00310000 | 310.00 | 46.89 | 45.6 | 48.95 | 2 | 207 | 40.14% | ITM |
| ADBE 260220C00510000 | 510.00 | 0.39 | 0 | 1.5 | 10 | 207 | 52.50% | |
| ADBE 260220C00430000 | 430.00 | 0.78 | 0.7 | 0.87 | 6 | 198 | 29.14% | |
| ADBE 260220C00315000 | 315.00 | 45.7 | 41.05 | 47.35 | 5 | 179 | 45.02% | ITM |
| ADBE 260220C00495000 | 495.00 | 0.2 | 0 | 1.7 | 1 | 156 | 50.42% | |
| ADBE 260220C00480000 | 480.00 | 0.01 | 0 | 1.5 | 1 | 149 | 45.70% | |
| ADBE 260220C00320000 | 320.00 | 39.55 | 37.35 | 39.35 | 3 | 138 | 34.90% | ITM |
| ADBE 260220C00325000 | 325.00 | 36.95 | 33.85 | 35.45 | 3 | 124 | 34.14% | ITM |
| ADBE 260220C00230000 | 230.00 | 113.45 | 122.4 | 129 | 2 | 121 | 76.31% | ITM |
| ADBE 260220C00290000 | 290.00 | 68.75 | 64.3 | 67.4 | 1 | 111 | 47.66% | ITM |
| ADBE 260220C00515000 | 515.00 | 0.44 | 0 | 1.7 | 1 | 110 | 54.87% | |
| ADBE 260220C00485000 | 485.00 | 0.45 | 0 | 1.51 | 40 | 91 | 46.95% | |
| ADBE 260220C00190000 | 190.00 | 165.37 | 160.2 | 169 | 2 | 82 | 94.92% | ITM |
| ADBE 260220C00305000 | 305.00 | 48.86 | 52.55 | 54.4 | 2 | 81 | 44.40% | ITM |
| ADBE 260220C00300000 | 300.00 | 58.91 | 54.9 | 58.45 | 6 | 77 | 44.89% | ITM |
| ADBE 260220C00185000 | 185.00 | 170.02 | 165.05 | 174 | 2 | 75 | 97.75% | ITM |
| ADBE 260220C00490000 | 490.00 | 0.58 | 0 | 1.51 | 2 | 70 | 48.11% | |
| ADBE 260220C00180000 | 180.00 | 147.35 | 170.15 | 179 | 6 | 68 | 101.83% | ITM |
| ADBE 260220C00175000 | 175.00 | 153.05 | 175.05 | 184 | 8 | 65 | 105.05% | ITM |
| ADBE 260220C00195000 | 195.00 | 132.25 | 155.25 | 163.95 | 4 | 61 | 91.48% | ITM |
| ADBE 260220C00535000 | 535.00 | 0.66 | 0 | 4.3 | 6 | 59 | 61.84% | |
| ADBE 260220C00265000 | 265.00 | 92.67 | 88 | 94.15 | 1 | 58 | 57.19% | ITM |
| ADBE 260220C00270000 | 270.00 | 79.86 | 83.45 | 90 | 2 | 58 | 56.96% | ITM |
| ADBE 260220C00525000 | 525.00 | 0.25 | 0 | 4.3 | 1 | 55 | 59.70% | |
| ADBE 260220C00295000 | 295.00 | 64.11 | 60.85 | 66.8 | 1 | 46 | 57.08% | ITM |
| ADBE 260220C00260000 | 260.00 | 102.36 | 91 | 99.9 | 1 | 44 | 57.18% | ITM |
| ADBE 260220C00220000 | 220.00 | 107.95 | 130.4 | 139 | 10 | 42 | 76.15% | ITM |
| ADBE 260220C00210000 | 210.00 | 145.01 | 140.3 | 149 | 2 | 39 | 82.03% | ITM |
| ADBE 260220C00240000 | 240.00 | 92.68 | 110.45 | 118.25 | 1 | 37 | 62.04% | ITM |
| ADBE 260220C00275000 | 275.00 | 72.9 | 78.7 | 85.75 | 1 | 35 | 55.89% | ITM |
| ADBE 260220C00255000 | 255.00 | 104.72 | 97.4 | 104.85 | 1 | 31 | 63.26% | ITM |
| ADBE 260220C00250000 | 250.00 | 94.2 | 102.3 | 109.75 | 4 | 29 | 65.76% | ITM |
| ADBE 260220C00530000 | 530.00 | 0.48 | 0 | 0.1 | 1 | 21 | 38.77% | |
| ADBE 260220C00280000 | 280.00 | 70.59 | 73.8 | 80 | 3 | 20 | 51.78% | ITM |
| ADBE 260220C00200000 | 200.00 | 128.45 | 151.8 | 159 | 12 | 20 | 94.25% | ITM |
| ADBE 260220C00505000 | 505.00 | 0.45 | 0 | 1.5 | 1 | 11 | 51.42% | |
| ADBE 260220C00170000 | 170.00 | 196.55 | 163 | 170.85 | 0 | 10 | 0.00% | ITM |
| ADBE 260220C00215000 | 215.00 | 140.34 | 135.2 | 144 | 2 | 10 | 78.49% | ITM |
| ADBE 260220C00285000 | 285.00 | 65.5 | 69.2 | 75 | 2 | 9 | 58.68% | ITM |
| ADBE 260220C00235000 | 235.00 | 94.4 | 117.45 | 124 | 0 | 6 | 73.33% | ITM |
| ADBE 260220C00245000 | 245.00 | 84.95 | 107.55 | 114.75 | 0 | 6 | 69.39% | ITM |
| ADBE 260220C00225000 | 225.00 | 104 | 127.7 | 134 | 4 | 4 | 80.35% | ITM |
The table below lists all put options on ADBE expiring on 2026-02-20. 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 260220P00325000 | 325.00 | 4.07 | 3.9 | 4.25 | 90 | 2418 | 25.27% | |
| ADBE 260220P00320000 | 320.00 | 3.22 | 3.05 | 3.4 | 116 | 2374 | 25.82% | |
| ADBE 260220P00295000 | 295.00 | 0.99 | 0.88 | 1.11 | 19 | 1182 | 29.16% | |
| ADBE 260220P00310000 | 310.00 | 2.01 | 1.9 | 2.24 | 37 | 1038 | 27.31% | |
| ADBE 260220P00315000 | 315.00 | 2.43 | 2.31 | 2.79 | 276 | 911 | 26.65% | |
| ADBE 260220P00265000 | 265.00 | 0.44 | 0.23 | 1.21 | 4 | 872 | 43.54% | |
| ADBE 260220P00360000 | 360.00 | 16.4 | 16.3 | 17.5 | 1 | 808 | 23.14% | ITM |
| ADBE 260220P00300000 | 300.00 | 1.3 | 1.16 | 1.3 | 33 | 800 | 27.99% | |
| ADBE 260220P00340000 | 340.00 | 7.8 | 7.85 | 8.25 | 4 | 763 | 24.19% | |
| ADBE 260220P00345000 | 345.00 | 9.65 | 9.65 | 10.3 | 6 | 762 | 24.23% | |
| ADBE 260220P00330000 | 330.00 | 5.05 | 5.05 | 5.25 | 19 | 615 | 24.67% | |
| ADBE 260220P00350000 | 350.00 | 12.05 | 11.7 | 12.35 | 42 | 603 | 23.76% | |
| ADBE 260220P00290000 | 290.00 | 0.82 | 0.65 | 1 | 5 | 565 | 30.68% | |
| ADBE 260220P00305000 | 305.00 | 1.52 | 1.41 | 1.82 | 4 | 418 | 28.09% | |
| ADBE 260220P00285000 | 285.00 | 0.62 | 0.43 | 0.82 | 1 | 415 | 31.56% | |
| ADBE 260220P00335000 | 335.00 | 6.35 | 6.25 | 6.8 | 11 | 409 | 24.79% | |
| ADBE 260220P00400000 | 400.00 | 47.81 | 45.25 | 48.6 | 300 | 320 | 20.95% | ITM |
| ADBE 260220P00355000 | 355.00 | 14.2 | 13.5 | 14.75 | 2 | 317 | 23.40% | ITM |
| ADBE 260220P00240000 | 240.00 | 0.24 | 0 | 1.7 | 38 | 297 | 52.27% | |
| ADBE 260220P00190000 | 190.00 | 0.17 | 0 | 1.7 | 1 | 278 | 79.10% | |
| ADBE 260220P00175000 | 175.00 | 0.15 | 0.03 | 0.23 | 4 | 275 | 68.56% | |
| ADBE 260220P00180000 | 180.00 | 0.15 | 0 | 1.5 | 4 | 271 | 83.55% | |
| ADBE 260220P00185000 | 185.00 | 0.17 | 0 | 0.73 | 1 | 269 | 72.31% | |
| ADBE 260220P00280000 | 280.00 | 0.6 | 0.5 | 0.72 | 2 | 251 | 32.87% | |
| ADBE 260220P00250000 | 250.00 | 0.42 | 0.1 | 1.5 | 4 | 241 | 53.10% | |
| ADBE 260220P00365000 | 365.00 | 20.35 | 19.65 | 20.5 | 5 | 222 | 22.80% | ITM |
| ADBE 260220P00275000 | 275.00 | 0.48 | 0 | 1.5 | 6 | 220 | 40.74% | |
| ADBE 260220P00230000 | 230.00 | 0.25 | 0 | 1.5 | 1 | 187 | 55.98% | |
| ADBE 260220P00220000 | 220.00 | 0.17 | 0.1 | 1.5 | 30 | 168 | 61.69% | |
| ADBE 260220P00170000 | 170.00 | 0.11 | 0.01 | 0.1 | 34 | 168 | 65.04% | |
| ADBE 260220P00270000 | 270.00 | 0.38 | 0 | 1.5 | 8 | 104 | 43.14% | |
| ADBE 260220P00255000 | 255.00 | 0.51 | 0 | 1.5 | 2 | 97 | 50.56% | |
| ADBE 260220P00225000 | 225.00 | 0.97 | 0 | 1.7 | 14 | 94 | 59.74% | |
| ADBE 260220P00260000 | 260.00 | 0.55 | 0 | 1.1 | 1 | 92 | 45.04% | |
| ADBE 260220P00380000 | 380.00 | 30.9 | 29.65 | 31.4 | 25 | 89 | 22.34% | ITM |
| ADBE 260220P00370000 | 370.00 | 22.67 | 22.45 | 24.05 | 2 | 80 | 22.98% | ITM |
| ADBE 260220P00200000 | 200.00 | 0.12 | 0.1 | 0.15 | 2 | 80 | 56.15% | |
| ADBE 260220P00375000 | 375.00 | 25.93 | 25.05 | 27.65 | 1 | 77 | 22.77% | ITM |
| ADBE 260220P00235000 | 235.00 | 0.2 | 0 | 1.5 | 12 | 76 | 53.54% | |
| ADBE 260220P00415000 | 415.00 | 91.5 | 57.45 | 66 | 2 | 71 | 35.02% | ITM |
| ADBE 260220P00410000 | 410.00 | 86.55 | 54.7 | 58.55 | 8 | 64 | 23.71% | ITM |
| ADBE 260220P00395000 | 395.00 | 46.93 | 40.2 | 44.5 | 1 | 56 | 22.99% | ITM |
| ADBE 260220P00210000 | 210.00 | 0.19 | 0 | 0.68 | 1 | 53 | 58.74% | |
| ADBE 260220P00195000 | 195.00 | 0.17 | 0 | 1.5 | 1 | 51 | 74.61% | |
| ADBE 260220P00390000 | 390.00 | 40.35 | 37.4 | 39.5 | 1 | 50 | 21.17% | ITM |
| ADBE 260220P00245000 | 245.00 | 0.26 | 0 | 1.5 | 1 | 47 | 55.68% | |
| ADBE 260220P00385000 | 385.00 | 38.05 | 32 | 34.75 | 5 | 46 | 20.06% | ITM |
| ADBE 260220P00475000 | 475.00 | 114.3 | 137.55 | 146 | 1 | 16 | 94.09% | ITM |
| ADBE 260220P00420000 | 420.00 | 66.94 | 64.4 | 71 | 1 | 8 | 36.73% | ITM |
| ADBE 260220P00215000 | 215.00 | 0.7 | 0 | 1.5 | 2 | 8 | 63.62% | |
| ADBE 260220P00405000 | 405.00 | 63.57 | 48 | 51.75 | 4 | 6 | 0.00% | ITM |
| ADBE 260220P00470000 | 470.00 | 104.35 | 133 | 141 | 0 | 1 | 92.81% | ITM |
| ADBE 260220P00425000 | 425.00 | 69 | 67.8 | 76 | 1 | 1 | 38.41% | ITM |
| ADBE 260220P00450000 | 450.00 | 94.5 | 94.4 | 100.95 | 2 | 0 | 46.03% | ITM |
| ADBE 260220P00510000 | 510.00 | 162.75 | 168.05 | 177 | 3 | 0 | 95.88% | ITM |
| ADBE 260220P00515000 | 515.00 | 160 | 157.35 | 164.45 | 6 | 0 | 55.48% | ITM |
| ADBE 260220P00505000 | 505.00 | 156 | 163.05 | 171.6 | 0 | 0 | 93.93% | ITM |
| ADBE 260220P00500000 | 500.00 | 177.9 | 143 | 151.6 | 1 | 0 | 62.14% | ITM |
| ADBE 260220P00480000 | 480.00 | 150 | 156.2 | 164 | 1 | 0 | 122.11% | ITM |
| ADBE 260220P00460000 | 460.00 | 133.64 | 102.35 | 111 | 1 | 0 | 49.12% | ITM |
| ADBE 260220P00445000 | 445.00 | 91.5 | 88.9 | 96 | 1 | 0 | 44.73% | ITM |
| ADBE 260220P00440000 | 440.00 | 90.19 | 82.4 | 90.9 | 3 | 0 | 42.84% | ITM |
| ADBE 260220P00435000 | 435.00 | 90.8 | 78.6 | 86 | 34 | 0 | 41.64% | ITM |
| ADBE 260220P00430000 | 430.00 | 112.17 | 73.9 | 80.4 | 1 | 0 | 37.93% | ITM |
This page displays the full ADBE options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
