Detailed ADBE options chain for 2026-12-18 – 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 – 2026-12-18 – 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 2026-12-18.
This ADBE 2026-12-18 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 2026-12-18. 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 261218C00400000 | 400.00 | 39.15 | 35.8 | 37.7 | 16 | 761 | 39.47% | |
| ADBE 261218C00240000 | 240.00 | 133 | 127.05 | 131.95 | 8 | 438 | 51.98% | ITM |
| ADBE 261218C00260000 | 260.00 | 115.25 | 111 | 117.7 | 1 | 428 | 50.85% | ITM |
| ADBE 261218C00450000 | 450.00 | 22.64 | 21.95 | 23.2 | 86 | 405 | 37.95% | |
| ADBE 261218C00460000 | 460.00 | 20.85 | 19.55 | 21.9 | 6 | 371 | 38.47% | |
| ADBE 261218C00780000 | 780.00 | 1.45 | 1.24 | 1.6 | 11 | 369 | 39.42% | |
| ADBE 261218C00680000 | 680.00 | 2.22 | 0.11 | 3.75 | 1 | 306 | 39.61% | |
| ADBE 261218C00440000 | 440.00 | 25.17 | 24.5 | 25.65 | 163 | 297 | 38.22% | |
| ADBE 261218C00330000 | 330.00 | 70.22 | 65.85 | 70.5 | 2 | 292 | 43.67% | ITM |
| ADBE 261218C00940000 | 940.00 | 1.02 | 0 | 1.75 | 1 | 292 | 47.17% | |
| ADBE 261218C00500000 | 500.00 | 15.81 | 13.15 | 14.9 | 15 | 286 | 37.89% | |
| ADBE 261218C00270000 | 270.00 | 111.5 | 103.95 | 110 | 1 | 277 | 49.41% | ITM |
| ADBE 261218C00420000 | 420.00 | 32.36 | 29.8 | 30.95 | 18 | 274 | 38.62% | |
| ADBE 261218C00250000 | 250.00 | 125 | 119 | 125.65 | 2 | 272 | 52.44% | ITM |
| ADBE 261218C00700000 | 700.00 | 2.94 | 0.02 | 3.75 | 10 | 260 | 40.90% | |
| ADBE 261218C00650000 | 650.00 | 3.62 | 1.16 | 4.7 | 2 | 255 | 39.42% | |
| ADBE 261218C00380000 | 380.00 | 46.89 | 42.95 | 44.5 | 12 | 254 | 39.69% | |
| ADBE 261218C00760000 | 760.00 | 1.69 | 1.28 | 2.08 | 9 | 250 | 40.06% | |
| ADBE 261218C00800000 | 800.00 | 1.25 | 0.94 | 1.65 | 146 | 222 | 40.60% | |
| ADBE 261218C00350000 | 350.00 | 60.5 | 55.4 | 58.45 | 1 | 210 | 41.38% | ITM |
| ADBE 261218C00510000 | 510.00 | 16.5 | 11.45 | 13.6 | 44 | 197 | 37.85% | |
| ADBE 261218C00600000 | 600.00 | 6.44 | 5.15 | 6.5 | 3 | 196 | 38.48% | |
| ADBE 261218C00690000 | 690.00 | 2.21 | 0.01 | 3.75 | 1 | 190 | 40.26% | |
| ADBE 261218C00640000 | 640.00 | 4.29 | 1.67 | 4.7 | 2 | 189 | 38.69% | |
| ADBE 261218C00750000 | 750.00 | 2 | 0.8 | 4.6 | 2 | 188 | 45.71% | |
| ADBE 261218C00670000 | 670.00 | 3.99 | 0.29 | 6.4 | 1 | 174 | 43.72% | |
| ADBE 261218C00480000 | 480.00 | 18.5 | 14.1 | 17.95 | 1 | 170 | 38.03% | |
| ADBE 261218C00820000 | 820.00 | 1.19 | 0.91 | 1.4 | 6 | 166 | 40.55% | |
| ADBE 261218C00620000 | 620.00 | 8.37 | 4.65 | 5.7 | 1 | 157 | 38.87% | |
| ADBE 261218C00470000 | 470.00 | 19.98 | 17 | 20.8 | 19 | 152 | 39.05% | |
| ADBE 261218C00390000 | 390.00 | 42.87 | 37.05 | 43.4 | 1 | 150 | 41.31% | |
| ADBE 261218C00360000 | 360.00 | 55.41 | 50.65 | 53.85 | 3 | 134 | 41.03% | |
| ADBE 261218C00490000 | 490.00 | 16.99 | 14.65 | 16.3 | 2 | 126 | 37.91% | |
| ADBE 261218C00540000 | 540.00 | 10.25 | 9.25 | 11.05 | 1 | 121 | 38.56% | |
| ADBE 261218C00710000 | 710.00 | 2.84 | 0.01 | 3.75 | 1 | 117 | 41.52% | |
| ADBE 261218C00300000 | 300.00 | 86.8 | 83 | 88.7 | 2 | 115 | 45.97% | ITM |
| ADBE 261218C00550000 | 550.00 | 9 | 7.5 | 9.9 | 10 | 104 | 38.30% | |
| ADBE 261218C00370000 | 370.00 | 48.65 | 46.45 | 49.9 | 3 | 104 | 40.97% | |
| ADBE 261218C00880000 | 880.00 | 0.98 | 0.45 | 5.55 | 2 | 98 | 54.56% | |
| ADBE 261218C00520000 | 520.00 | 12.33 | 9.9 | 14.65 | 2 | 96 | 40.05% | |
| ADBE 261218C00410000 | 410.00 | 35.5 | 31.7 | 34 | 1 | 95 | 38.89% | |
| ADBE 261218C00900000 | 900.00 | 0.9 | 0 | 2.16 | 1 | 92 | 47.03% | |
| ADBE 261218C00430000 | 430.00 | 27.8 | 27 | 28.3 | 23 | 91 | 38.50% | |
| ADBE 261218C00660000 | 660.00 | 3.49 | 1.42 | 4.25 | 19 | 79 | 39.28% | |
| ADBE 261218C00530000 | 530.00 | 11.43 | 9.5 | 12.85 | 4 | 78 | 39.39% | |
| ADBE 261218C00560000 | 560.00 | 8.2 | 7.7 | 10.75 | 13 | 71 | 40.26% | |
| ADBE 261218C00580000 | 580.00 | 7.64 | 6.3 | 7.7 | 6 | 70 | 38.43% | |
| ADBE 261218C00930000 | 930.00 | 1.07 | 0 | 1.83 | 1 | 66 | 47.08% | |
| ADBE 261218C00630000 | 630.00 | 6.45 | 2.96 | 7.1 | 2 | 59 | 41.79% | |
| ADBE 261218C00340000 | 340.00 | 64.35 | 60.4 | 64.65 | 7 | 56 | 42.74% | ITM |
| ADBE 261218C00590000 | 590.00 | 7.04 | 5.5 | 8.65 | 2 | 50 | 40.55% | |
| ADBE 261218C00170000 | 170.00 | 162 | 187.05 | 196 | 56 | 49 | 63.41% | ITM |
| ADBE 261218C00230000 | 230.00 | 139.5 | 136 | 139 | 2 | 45 | 50.09% | ITM |
| ADBE 261218C00910000 | 910.00 | 0.89 | 0.5 | 2.05 | 1 | 45 | 47.07% | |
| ADBE 261218C00920000 | 920.00 | 0.93 | 0.2 | 5.45 | 2 | 42 | 50.00% | |
| ADBE 261218C00890000 | 890.00 | 0.89 | 0.4 | 5.5 | 2 | 37 | 54.94% | |
| ADBE 261218C00320000 | 320.00 | 73.84 | 71.15 | 74.8 | 2 | 32 | 43.22% | ITM |
| ADBE 261218C00840000 | 840.00 | 4.95 | 0.61 | 3.65 | 1 | 31 | 48.49% | |
| ADBE 261218C00850000 | 850.00 | 4.94 | 0.6 | 3.65 | 1 | 30 | 48.98% | |
| ADBE 261218C00200000 | 200.00 | 157.45 | 161.05 | 168.15 | 2 | 28 | 56.99% | ITM |
| ADBE 261218C00720000 | 720.00 | 1.98 | 0.61 | 2.86 | 1 | 28 | 40.04% | |
| ADBE 261218C00310000 | 310.00 | 82 | 77.3 | 82.6 | 1 | 27 | 45.35% | ITM |
| ADBE 261218C00570000 | 570.00 | 8.46 | 6.35 | 11.7 | 1 | 24 | 42.30% | |
| ADBE 261218C00860000 | 860.00 | 1.09 | 0.55 | 5.6 | 3 | 23 | 53.66% | |
| ADBE 261218C00870000 | 870.00 | 1.05 | 0.45 | 5.55 | 2 | 20 | 54.07% | |
| ADBE 261218C00610000 | 610.00 | 5.6 | 2.55 | 5.9 | 1 | 19 | 38.39% | |
| ADBE 261218C00730000 | 730.00 | 1.97 | 1.01 | 2.64 | 1 | 15 | 40.05% | |
| ADBE 261218C00280000 | 280.00 | 103.7 | 96 | 102.7 | 1 | 15 | 48.23% | ITM |
| ADBE 261218C00220000 | 220.00 | 142.5 | 143.05 | 150.65 | 1 | 13 | 52.84% | ITM |
| ADBE 261218C00740000 | 740.00 | 2.1 | 1 | 2.63 | 1 | 13 | 40.59% | |
| ADBE 261218C00810000 | 810.00 | 1.66 | 0 | 2.4 | 5 | 13 | 43.63% | |
| ADBE 261218C00290000 | 290.00 | 100.65 | 90 | 95.55 | 1 | 13 | 47.04% | ITM |
| ADBE 261218C00195000 | 195.00 | 144.1 | 166.95 | 172.7 | 4 | 12 | 59.32% | ITM |
| ADBE 261218C00210000 | 210.00 | 131 | 152.05 | 159.15 | 16 | 10 | 54.75% | ITM |
| ADBE 261218C00830000 | 830.00 | 1.18 | 0.6 | 1.91 | 1 | 9 | 42.99% | |
| ADBE 261218C00790000 | 790.00 | 2 | 0.6 | 2.45 | 1 | 8 | 42.77% | |
| ADBE 261218C00770000 | 770.00 | 2 | 0 | 1.94 | 1 | 7 | 40.13% | |
| ADBE 261218C00190000 | 190.00 | 150.25 | 170.05 | 177.1 | 10 | 6 | 59.17% | ITM |
| ADBE 261218C00180000 | 180.00 | 176.75 | 180.05 | 184.65 | 2 | 5 | 60.93% | ITM |
| ADBE 261218C00175000 | 175.00 | 160.1 | 184.05 | 190.8 | 2 | 3 | 63.14% | ITM |
| ADBE 261218C00185000 | 185.00 | 148.55 | 175.05 | 181.5 | 2 | 3 | 60.64% | ITM |
| ADBE 261218C00165000 | 165.00 | 190 | 192 | 199 | 1 | 3 | 63.28% | ITM |
| ADBE 261218C00160000 | 160.00 | 194.34 | 196.05 | 206 | 2 | 2 | 66.65% | ITM |
The table below lists all put options on ADBE expiring on 2026-12-18. 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 261218P00230000 | 230.00 | 6.4 | 5.45 | 6.45 | 2 | 1367 | 37.24% | |
| ADBE 261218P00200000 | 200.00 | 3 | 2.38 | 3.5 | 1 | 1138 | 39.67% | |
| ADBE 261218P00400000 | 400.00 | 68.6 | 67.5 | 71.75 | 1 | 698 | 29.56% | ITM |
| ADBE 261218P00250000 | 250.00 | 8.52 | 8.3 | 9.3 | 2 | 675 | 35.76% | |
| ADBE 261218P00380000 | 380.00 | 57.85 | 55.7 | 59 | 2 | 515 | 30.29% | ITM |
| ADBE 261218P00270000 | 270.00 | 12.05 | 12.3 | 13.15 | 1 | 443 | 34.50% | |
| ADBE 261218P00260000 | 260.00 | 9.45 | 10.25 | 11.1 | 2 | 399 | 35.12% | |
| ADBE 261218P00350000 | 350.00 | 42.5 | 40.4 | 42.85 | 3 | 357 | 31.73% | |
| ADBE 261218P00390000 | 390.00 | 62.99 | 58 | 65.45 | 1 | 347 | 30.09% | ITM |
| ADBE 261218P00290000 | 290.00 | 17 | 17 | 18.25 | 9 | 341 | 33.48% | |
| ADBE 261218P00170000 | 170.00 | 1.76 | 0.41 | 2 | 1 | 326 | 43.62% | |
| ADBE 261218P00180000 | 180.00 | 1.99 | 0 | 2.58 | 2 | 304 | 42.80% | |
| ADBE 261218P00370000 | 370.00 | 50 | 49.5 | 53.15 | 2 | 293 | 30.68% | ITM |
| ADBE 261218P00210000 | 210.00 | 3.95 | 3.2 | 4.5 | 2 | 292 | 39.22% | |
| ADBE 261218P00280000 | 280.00 | 14.5 | 13.15 | 15.5 | 1 | 279 | 33.93% | |
| ADBE 261218P00240000 | 240.00 | 7.45 | 6.8 | 7.7 | 2 | 274 | 36.37% | |
| ADBE 261218P00300000 | 300.00 | 19.45 | 20.05 | 21.25 | 5 | 259 | 32.97% | |
| ADBE 261218P00360000 | 360.00 | 46.09 | 43.95 | 47.9 | 1 | 245 | 31.26% | ITM |
| ADBE 261218P00190000 | 190.00 | 2.71 | 1.45 | 3 | 2 | 222 | 41.17% | |
| ADBE 261218P00340000 | 340.00 | 34.93 | 34.15 | 37.65 | 1 | 217 | 31.85% | |
| ADBE 261218P00220000 | 220.00 | 4.61 | 4.4 | 5.3 | 2 | 213 | 38.01% | |
| ADBE 261218P00330000 | 330.00 | 30.35 | 29.8 | 32.65 | 3 | 202 | 31.85% | |
| ADBE 261218P00310000 | 310.00 | 23.98 | 23.4 | 25 | 29 | 173 | 32.84% | |
| ADBE 261218P00500000 | 500.00 | 147.33 | 143 | 151.5 | 28 | 157 | 25.24% | ITM |
| ADBE 261218P00195000 | 195.00 | 3.05 | 0 | 3.4 | 2 | 127 | 40.87% | |
| ADBE 261218P00490000 | 490.00 | 147.55 | 140 | 148 | 2 | 121 | 32.20% | ITM |
| ADBE 261218P00480000 | 480.00 | 129.4 | 126 | 133.55 | 11 | 120 | 25.94% | ITM |
| ADBE 261218P00440000 | 440.00 | 95.7 | 93 | 100.95 | 2 | 97 | 28.16% | ITM |
| ADBE 261218P00185000 | 185.00 | 3.75 | 0 | 2.61 | 2 | 96 | 41.39% | |
| ADBE 261218P00510000 | 510.00 | 179.05 | 187 | 193 | 2 | 96 | 53.92% | ITM |
| ADBE 261218P00450000 | 450.00 | 104.47 | 102 | 108.55 | 6 | 94 | 27.45% | ITM |
| ADBE 261218P00320000 | 320.00 | 27.15 | 27.25 | 28.3 | 18 | 88 | 32.06% | |
| ADBE 261218P00430000 | 430.00 | 93 | 88.5 | 91.7 | 2 | 87 | 27.21% | ITM |
| ADBE 261218P00460000 | 460.00 | 143.08 | 110.1 | 116.85 | 1 | 81 | 27.16% | ITM |
| ADBE 261218P00530000 | 530.00 | 174.82 | 171 | 179.1 | 21 | 74 | 23.11% | ITM |
| ADBE 261218P00410000 | 410.00 | 75 | 72.05 | 77.15 | 1 | 72 | 28.08% | ITM |
| ADBE 261218P00175000 | 175.00 | 1.87 | 0 | 2.17 | 2 | 64 | 42.79% | |
| ADBE 261218P00420000 | 420.00 | 106.45 | 79 | 86.15 | 2 | 61 | 29.15% | ITM |
| ADBE 261218P00470000 | 470.00 | 128.33 | 118 | 125.2 | 7 | 57 | 26.69% | ITM |
| ADBE 261218P00520000 | 520.00 | 165 | 163 | 169.9 | 3 | 40 | 24.22% | ITM |
| ADBE 261218P00540000 | 540.00 | 179.75 | 0 | 0 | 4 | 39 | 0.00% | ITM |
| ADBE 261218P00610000 | 610.00 | 174.85 | 176.1 | 183 | 15 | 15 | 0.00% | ITM |
| ADBE 261218P00650000 | 650.00 | 232.11 | 214 | 222.9 | 100 | 15 | 0.00% | ITM |
| ADBE 261218P00590000 | 590.00 | 137.25 | 184.1 | 189.8 | 15 | 10 | 0.00% | ITM |
| ADBE 261218P00165000 | 165.00 | 5.11 | 0.6 | 2.75 | 1 | 4 | 48.24% | |
| ADBE 261218P00160000 | 160.00 | 5.1 | 0.6 | 2.51 | 1 | 3 | 49.01% | |
| ADBE 261218P00800000 | 800.00 | 276.02 | 320.1 | 329 | 2 | 2 | 0.00% | ITM |
| ADBE 261218P00680000 | 680.00 | 237.61 | 239 | 247.35 | 6 | 1 | 0.00% | ITM |
| ADBE 261218P00670000 | 670.00 | 227.87 | 230.4 | 237.8 | 2 | 1 | 0.00% | ITM |
| ADBE 261218P00630000 | 630.00 | 283.68 | 278.05 | 288 | 4 | 0 | 46.17% | ITM |
| ADBE 261218P00700000 | 700.00 | 291.85 | 237.9 | 245.45 | 10 | 0 | 0.00% | ITM |
| ADBE 261218P00550000 | 550.00 | 195.72 | 192 | 201 | 2 | 0 | 29.11% | ITM |
| ADBE 261218P00560000 | 560.00 | 194 | 199.2 | 204.75 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00660000 | 660.00 | 226.73 | 223.05 | 233 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00720000 | 720.00 | 323.48 | 363 | 373 | 2 | 0 | 45.42% | ITM |
| ADBE 261218P00730000 | 730.00 | 357.02 | 365 | 374 | 2 | 0 | 0.00% | ITM |
| ADBE 261218P00740000 | 740.00 | 293.07 | 305 | 315 | 2 | 0 | 0.00% | ITM |
| ADBE 261218P00750000 | 750.00 | 267.08 | 339 | 349 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00570000 | 570.00 | 233.05 | 212 | 221 | 2 | 0 | 30.82% | ITM |
| ADBE 261218P00580000 | 580.00 | 192.66 | 215 | 225 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00770000 | 770.00 | 305.07 | 348 | 358 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00600000 | 600.00 | 244 | 242 | 251 | 4 | 0 | 33.22% | ITM |
| ADBE 261218P00780000 | 780.00 | 275.35 | 281 | 290 | 0 | 0 | 0.00% | ITM |
| ADBE 261218P00640000 | 640.00 | 267 | 222 | 231.95 | 2 | 0 | 0.00% | ITM |
| ADBE 261218P00790000 | 790.00 | 249.08 | 379 | 389 | 1 | 0 | 0.00% | ITM |
| ADBE 261218P00620000 | 620.00 | 223.78 | 263.05 | 272 | 2 | 0 | 36.67% | ITM |
| ADBE 261218P00880000 | 880.00 | 498.59 | 515 | 524.8 | 5 | 0 | 0.00% | ITM |
| ADBE 261218P00940000 | 940.00 | 562.45 | 575 | 584.55 | 4 | 0 | 0.00% | ITM |
| ADBE 261218P00930000 | 930.00 | 518.8 | 549 | 557.95 | 8 | 0 | 0.00% | ITM |
| ADBE 261218P00920000 | 920.00 | 505.24 | 539.05 | 547.95 | 4 | 0 | 0.00% | ITM |
| ADBE 261218P00910000 | 910.00 | 524.3 | 545.05 | 554.8 | 4 | 0 | 0.00% | ITM |
| ADBE 261218P00890000 | 890.00 | 487.08 | 510 | 519.9 | 8 | 0 | 0.00% | ITM |
This page displays the full ADBE options chain for contracts expiring on 2026-12-18. 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 2026-12-18. 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 2026-12-18. 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 2026-12-18 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 2026-12-18 approaches.
