Detailed ADBE options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This ADBE 2027-02-19 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 2027-02-19. 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 270219C00280000 | 280.00 | 15.05 | 12.5 | 15 | 2 | 763 | 47.33% | |
| ADBE 270219C00290000 | 290.00 | 10.82 | 8.8 | 12.05 | 1 | 539 | 46.28% | |
| ADBE 270219C00340000 | 340.00 | 3 | 3.2 | 5.15 | 1 | 438 | 47.49% | |
| ADBE 270219C00250000 | 250.00 | 23.16 | 21 | 25.4 | 77 | 334 | 48.54% | |
| ADBE 270219C00270000 | 270.00 | 17.05 | 14.25 | 18 | 8 | 293 | 47.72% | |
| ADBE 270219C00300000 | 300.00 | 9.25 | 7.8 | 10 | 15 | 291 | 46.19% | |
| ADBE 270219C00380000 | 380.00 | 3.1 | 1.56 | 2.74 | 2 | 258 | 48.85% | |
| ADBE 270219C00390000 | 390.00 | 2.15 | 0.99 | 2.36 | 1 | 250 | 49.22% | |
| ADBE 270219C00350000 | 350.00 | 3.35 | 3.15 | 3.4 | 255 | 217 | 44.68% | |
| ADBE 270219C00310000 | 310.00 | 7.8 | 6.85 | 8.85 | 94 | 177 | 47.35% | |
| ADBE 270219C00230000 | 230.00 | 31.75 | 30.3 | 35.15 | 2 | 167 | 49.94% | YES |
| ADBE 270219C00400000 | 400.00 | 1.57 | 0.81 | 2.06 | 2 | 147 | 49.68% | |
| ADBE 270219C00330000 | 330.00 | 4.72 | 4.25 | 6 | 8 | 140 | 46.99% | |
| ADBE 270219C00320000 | 320.00 | 6.05 | 5.15 | 6.65 | 58 | 126 | 45.64% | |
| ADBE 270219C00240000 | 240.00 | 27 | 25.3 | 30.85 | 4 | 121 | 50.65% | YES |
| ADBE 270219C00200000 | 200.00 | 53.26 | 50.7 | 54.6 | 2 | 114 | 54.09% | YES |
| ADBE 270219C00360000 | 360.00 | 3.12 | 2.15 | 4.15 | 1 | 106 | 49.52% | |
| ADBE 270219C00260000 | 260.00 | 19.4 | 18.3 | 22.7 | 30 | 96 | 50.20% | |
| ADBE 270219C00410000 | 410.00 | 1.38 | 0.61 | 2.05 | 4 | 76 | 51.43% | |
| ADBE 270219C00370000 | 370.00 | 2.07 | 1.75 | 3.5 | 2 | 58 | 49.61% | |
| ADBE 270219C00430000 | 430.00 | 1 | 0.09 | 2 | 5 | 51 | 54.59% | |
| ADBE 270219C00220000 | 220.00 | 30.4 | 36.65 | 41.55 | 1 | 31 | 52.01% | YES |
| ADBE 270219C00420000 | 420.00 | 1.69 | 0.47 | 1.65 | 13 | 26 | 50.98% | |
| ADBE 270219C00195000 | 195.00 | 79.9 | 53.25 | 58.75 | 1 | 18 | 55.98% | YES |
| ADBE 270219C00210000 | 210.00 | 35.4 | 43.4 | 47.9 | 1 | 9 | 53.17% | YES |
| ADBE 270219C00150000 | 150.00 | 107 | 92.4 | 97.8 | 3 | 7 | 61.90% | YES |
| ADBE 270219C00170000 | 170.00 | 67.32 | 75.7 | 79.3 | 2 | 6 | 57.34% | YES |
| ADBE 270219C00100000 | 100.00 | 144.8 | 139.6 | 147.3 | 1 | 1 | 90.45% | YES |
| ADBE 270219C00130000 | 130.00 | 131.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00135000 | 135.00 | 125.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00110000 | 110.00 | 149.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00115000 | 115.00 | 145.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00120000 | 120.00 | 139.75 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00125000 | 125.00 | 135.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00140000 | 140.00 | 122.25 | 0 | 0 | 14 | 0 | 0.00% | YES |
| ADBE 270219C00105000 | 105.00 | 154.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00165000 | 165.00 | 101.5 | 0 | 0 | 0 | 0 | 0.00% | YES |
| ADBE 270219C00180000 | 180.00 | 99.35 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ADBE 270219C00160000 | 160.00 | 106.06 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADBE 270219C00190000 | 190.00 | 86.5 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ADBE 270219C00175000 | 175.00 | 99.85 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ADBE 270219C00155000 | 155.00 | 105.4 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ADBE 270219C00185000 | 185.00 | 93.1 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on ADBE expiring on 2027-02-19. 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 270219P00120000 | 120.00 | 0.21 | 0.1 | 0.32 | 2 | 554 | 52.39% | |
| ADBE 270219P00230000 | 230.00 | 18.7 | 15.35 | 20.35 | 5 | 324 | 43.81% | |
| ADBE 270219P00210000 | 210.00 | 9.95 | 9.3 | 11.3 | 1 | 281 | 42.47% | |
| ADBE 270219P00140000 | 140.00 | 0.85 | 0.52 | 2.4 | 1 | 215 | 54.72% | |
| ADBE 270219P00185000 | 185.00 | 6.5 | 3.4 | 5.45 | 7 | 210 | 45.06% | |
| ADBE 270219P00190000 | 190.00 | 6 | 4.65 | 6.15 | 10 | 196 | 43.89% | |
| ADBE 270219P00175000 | 175.00 | 4.2 | 2.24 | 3.55 | 3 | 178 | 44.81% | |
| ADBE 270219P00280000 | 280.00 | 39.18 | 45.1 | 50.3 | 11 | 173 | 41.17% | YES |
| ADBE 270219P00250000 | 250.00 | 34.65 | 25.6 | 29.95 | 2 | 160 | 41.61% | YES |
| ADBE 270219P00220000 | 220.00 | 15.42 | 11.5 | 15.45 | 1 | 154 | 43.10% | |
| ADBE 270219P00270000 | 270.00 | 46.76 | 37.85 | 43.2 | 1 | 151 | 41.66% | YES |
| ADBE 270219P00240000 | 240.00 | 23.47 | 21.65 | 25.1 | 3 | 128 | 43.12% | |
| ADBE 270219P00200000 | 200.00 | 8.02 | 6.9 | 8.35 | 2 | 127 | 42.93% | |
| ADBE 270219P00300000 | 300.00 | 55.59 | 61.45 | 66.2 | 50 | 101 | 40.97% | YES |
| ADBE 270219P00180000 | 180.00 | 4.3 | 2.82 | 4.7 | 9 | 90 | 45.83% | |
| ADBE 270219P00260000 | 260.00 | 40.01 | 32.7 | 36.3 | 1 | 57 | 41.63% | YES |
| ADBE 270219P00170000 | 170.00 | 3.65 | 2.02 | 3.3 | 1 | 54 | 46.82% | |
| ADBE 270219P00150000 | 150.00 | 1.06 | 0.7 | 1.25 | 7 | 51 | 47.22% | |
| ADBE 270219P00160000 | 160.00 | 1.58 | 1.38 | 1.65 | 1 | 50 | 44.43% | |
| ADBE 270219P00195000 | 195.00 | 6.65 | 5.15 | 8.15 | 8 | 39 | 45.82% | |
| ADBE 270219P00165000 | 165.00 | 1.78 | 1.41 | 2.54 | 1 | 38 | 46.41% | |
| ADBE 270219P00155000 | 155.00 | 1.12 | 1 | 1.82 | 6 | 37 | 48.32% | |
| ADBE 270219P00130000 | 130.00 | 0.62 | 0 | 0.9 | 4 | 36 | 55.57% | |
| ADBE 270219P00135000 | 135.00 | 0.5 | 0.3 | 0.96 | 3 | 29 | 53.22% | |
| ADBE 270219P00145000 | 145.00 | 0.82 | 0.24 | 1.5 | 1 | 25 | 52.01% | |
| ADBE 270219P00340000 | 340.00 | 137.9 | 72.65 | 77.55 | 21 | 21 | 0.00% | YES |
| ADBE 270219P00290000 | 290.00 | 33.65 | 52.8 | 57.95 | 4 | 20 | 40.86% | YES |
| ADBE 270219P00125000 | 125.00 | 0.25 | 0.1 | 0.85 | 4 | 14 | 52.64% | |
| ADBE 270219P00310000 | 310.00 | 43 | 69.85 | 74.85 | 2 | 14 | 41.28% | YES |
| ADBE 270219P00320000 | 320.00 | 73.1 | 79.05 | 83.25 | 2 | 11 | 40.27% | YES |
| ADBE 270219P00115000 | 115.00 | 0.15 | 0.1 | 0.48 | 2 | 10 | 54.49% | |
| ADBE 270219P00105000 | 105.00 | 0.1 | 0 | 0.4 | 2 | 6 | 57.72% | |
| ADBE 270219P00110000 | 110.00 | 0.2 | 0 | 0.65 | 1 | 4 | 58.45% | |
| ADBE 270219P00100000 | 100.00 | 0.1 | 0 | 2.07 | 4 | 4 | 78.10% | |
| ADBE 270219P00380000 | 380.00 | 99.84 | 134.6 | 142.95 | 0 | 2 | 54.33% | YES |
| ADBE 270219P00330000 | 330.00 | 55.7 | 87.95 | 92.25 | 0 | 1 | 40.11% | YES |
| ADBE 270219P00360000 | 360.00 | 168.2 | 144 | 152.1 | 5 | 0 | 102.00% | YES |
This page displays the full ADBE options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
