Detailed ADBE options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This ADBE 2027-06-17 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 2027-06-17. 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 270617C00350000 | 350.00 | 18.52 | 17.25 | 18.75 | 13 | 1759 | 49.51% | |
| ADBE 270617C00480000 | 480.00 | 5.15 | 4.8 | 7 | 2 | 1504 | 50.11% | |
| ADBE 270617C00540000 | 540.00 | 3.28 | 2.8 | 3.65 | 14 | 1172 | 50.64% | |
| ADBE 270617C00330000 | 330.00 | 21.78 | 20.7 | 22.9 | 5 | 1141 | 49.85% | |
| ADBE 270617C00300000 | 300.00 | 29.62 | 29.6 | 30.75 | 23 | 1025 | 50.47% | |
| ADBE 270617C00280000 | 280.00 | 37.1 | 34.8 | 37.4 | 3 | 992 | 51.12% | |
| ADBE 270617C00340000 | 340.00 | 19.49 | 17.5 | 20.75 | 6 | 981 | 49.70% | |
| ADBE 270617C00310000 | 310.00 | 27.42 | 25.45 | 27.9 | 32 | 832 | 50.26% | |
| ADBE 270617C00370000 | 370.00 | 14.9 | 11.65 | 15.45 | 121 | 829 | 49.37% | |
| ADBE 270617C00530000 | 530.00 | 5.46 | 2.94 | 4.25 | 1 | 760 | 51.37% | |
| ADBE 270617C00520000 | 520.00 | 4.02 | 3 | 4.45 | 1 | 738 | 50.93% | |
| ADBE 270617C00260000 | 260.00 | 50 | 42.7 | 46.95 | 1 | 561 | 51.40% | |
| ADBE 270617C00420000 | 420.00 | 9 | 7.5 | 11.2 | 1 | 524 | 51.74% | |
| ADBE 270617C00440000 | 440.00 | 9.42 | 5.4 | 9.45 | 1 | 495 | 51.78% | |
| ADBE 270617C00250000 | 250.00 | 49.82 | 47.05 | 51.5 | 36 | 492 | 51.86% | YES |
| ADBE 270617C00160000 | 160.00 | 116 | 103 | 109 | 7 | 441 | 59.81% | YES |
| ADBE 270617C00290000 | 290.00 | 32.5 | 32.5 | 33.95 | 1 | 437 | 50.02% | |
| ADBE 270617C00380000 | 380.00 | 13.68 | 12.5 | 15.7 | 5 | 430 | 51.54% | |
| ADBE 270617C00410000 | 410.00 | 9.7 | 8.75 | 13 | 16 | 406 | 52.88% | |
| ADBE 270617C00200000 | 200.00 | 76 | 74.1 | 79.9 | 5 | 373 | 55.06% | YES |
| ADBE 270617C00320000 | 320.00 | 23.85 | 23.05 | 25.25 | 5 | 359 | 50.01% | |
| ADBE 270617C00490000 | 490.00 | 7 | 2.96 | 7.35 | 3 | 334 | 54.15% | |
| ADBE 270617C00400000 | 400.00 | 11.25 | 9.8 | 13.2 | 46 | 332 | 51.57% | |
| ADBE 270617C00500000 | 500.00 | 5.7 | 3.5 | 6.5 | 12 | 316 | 50.26% | |
| ADBE 270617C00270000 | 270.00 | 40.12 | 38.65 | 42.45 | 35 | 306 | 50.81% | |
| ADBE 270617C00450000 | 450.00 | 10.68 | 3.75 | 9.75 | 4 | 278 | 53.60% | |
| ADBE 270617C00360000 | 360.00 | 16.77 | 15.05 | 17 | 18 | 255 | 49.41% | |
| ADBE 270617C00210000 | 210.00 | 78.8 | 66 | 73.65 | 2 | 243 | 53.10% | YES |
| ADBE 270617C00230000 | 230.00 | 57.41 | 55 | 62.8 | 2 | 214 | 52.52% | YES |
| ADBE 270617C00240000 | 240.00 | 53.05 | 52.6 | 55.35 | 6 | 185 | 52.25% | YES |
| ADBE 270617C00460000 | 460.00 | 10.02 | 5.55 | 9.1 | 2 | 159 | 50.61% | |
| ADBE 270617C00430000 | 430.00 | 8.8 | 6.35 | 9.85 | 5 | 154 | 51.07% | |
| ADBE 270617C00130000 | 130.00 | 143.8 | 128.2 | 134.05 | 2 | 147 | 65.78% | YES |
| ADBE 270617C00190000 | 190.00 | 85.45 | 80.65 | 87 | 4 | 137 | 56.19% | YES |
| ADBE 270617C00220000 | 220.00 | 77.05 | 62.7 | 67.1 | 14 | 137 | 53.70% | YES |
| ADBE 270617C00140000 | 140.00 | 140.64 | 119 | 126 | 1 | 126 | 63.53% | YES |
| ADBE 270617C00390000 | 390.00 | 12.2 | 10.2 | 13.15 | 38 | 119 | 49.84% | |
| ADBE 270617C00195000 | 195.00 | 88 | 77 | 82.55 | 1 | 96 | 54.74% | YES |
| ADBE 270617C00510000 | 510.00 | 5.55 | 3.55 | 4.7 | 1 | 89 | 50.56% | |
| ADBE 270617C00180000 | 180.00 | 90.31 | 87.55 | 94 | 3 | 82 | 57.08% | YES |
| ADBE 270617C00170000 | 170.00 | 73.99 | 95.15 | 101 | 1 | 64 | 58.09% | YES |
| ADBE 270617C00470000 | 470.00 | 8.2 | 3.1 | 8.55 | 1 | 61 | 54.06% | |
| ADBE 270617C00155000 | 155.00 | 117 | 107 | 113 | 3 | 35 | 60.61% | YES |
| ADBE 270617C00185000 | 185.00 | 91 | 84.25 | 90 | 2 | 34 | 56.42% | YES |
| ADBE 270617C00120000 | 120.00 | 146.2 | 137 | 143 | 2 | 27 | 68.46% | YES |
| ADBE 270617C00165000 | 165.00 | 106.2 | 99 | 105 | 2 | 26 | 58.93% | YES |
| ADBE 270617C00115000 | 115.00 | 162 | 142 | 148 | 1 | 22 | 71.72% | YES |
| ADBE 270617C00175000 | 175.00 | 94.55 | 91.05 | 96.75 | 2 | 19 | 56.74% | YES |
| ADBE 270617C00145000 | 145.00 | 117.15 | 115.2 | 121.65 | 1 | 17 | 62.87% | YES |
| ADBE 270617C00150000 | 150.00 | 132.03 | 111 | 117 | 1 | 17 | 61.29% | YES |
| ADBE 270617C00125000 | 125.00 | 141.65 | 133 | 138.8 | 10 | 10 | 68.20% | YES |
| ADBE 270617C00135000 | 135.00 | 110.2 | 124 | 130.2 | 5 | 9 | 65.48% | YES |
| ADBE 270617C00110000 | 110.00 | 158.85 | 146 | 152 | 2 | 6 | 71.33% | YES |
| ADBE 270617C00105000 | 105.00 | 147.64 | 150 | 159 | 10 | 4 | 76.76% | YES |
| ADBE 270617C00100000 | 100.00 | 161.05 | 154.25 | 163.5 | 3 | 2 | 77.81% | YES |
The table below lists all put options on ADBE expiring on 2027-06-17. 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 270617P00220000 | 220.00 | 23.3 | 20.55 | 24.85 | 5 | 1502 | 46.20% | |
| ADBE 270617P00260000 | 260.00 | 41.2 | 39.7 | 44.05 | 2 | 1377 | 44.06% | YES |
| ADBE 270617P00250000 | 250.00 | 36.87 | 34.05 | 37.45 | 2 | 855 | 43.20% | |
| ADBE 270617P00180000 | 180.00 | 10.3 | 9.75 | 10.3 | 5 | 744 | 45.99% | |
| ADBE 270617P00190000 | 190.00 | 12.76 | 10.85 | 14.7 | 2 | 606 | 48.35% | |
| ADBE 270617P00210000 | 210.00 | 19.25 | 16.9 | 20.9 | 6 | 585 | 46.63% | |
| ADBE 270617P00200000 | 200.00 | 15.8 | 15.15 | 16.1 | 8 | 567 | 45.25% | |
| ADBE 270617P00240000 | 240.00 | 32 | 29.55 | 33.1 | 3 | 496 | 44.42% | |
| ADBE 270617P00270000 | 270.00 | 47.39 | 43 | 50.4 | 11 | 486 | 44.22% | YES |
| ADBE 270617P00170000 | 170.00 | 8.11 | 6.6 | 9.45 | 4 | 480 | 49.39% | |
| ADBE 270617P00165000 | 165.00 | 6.77 | 6.7 | 7.75 | 3 | 447 | 48.33% | |
| ADBE 270617P00230000 | 230.00 | 27.5 | 24.6 | 29.25 | 5 | 410 | 45.85% | |
| ADBE 270617P00280000 | 280.00 | 48.68 | 51.15 | 56.25 | 33 | 364 | 43.47% | YES |
| ADBE 270617P00145000 | 145.00 | 3.65 | 3.7 | 4.6 | 4 | 339 | 50.09% | |
| ADBE 270617P00150000 | 150.00 | 4.85 | 4.45 | 4.8 | 3 | 339 | 48.24% | |
| ADBE 270617P00330000 | 330.00 | 90.5 | 84.7 | 93.55 | 1 | 327 | 43.68% | YES |
| ADBE 270617P00300000 | 300.00 | 61.73 | 63.4 | 70.25 | 3 | 304 | 43.42% | YES |
| ADBE 270617P00195000 | 195.00 | 14.25 | 13.55 | 16 | 2 | 252 | 47.73% | |
| ADBE 270617P00140000 | 140.00 | 3.05 | 3.15 | 3.85 | 3 | 245 | 50.10% | |
| ADBE 270617P00155000 | 155.00 | 5.4 | 4.75 | 5.9 | 2 | 239 | 48.84% | |
| ADBE 270617P00175000 | 175.00 | 8 | 8.3 | 10.8 | 1 | 222 | 49.45% | |
| ADBE 270617P00320000 | 320.00 | 73.52 | 78.25 | 84.3 | 1 | 210 | 42.14% | YES |
| ADBE 270617P00340000 | 340.00 | 98.55 | 94.8 | 100.75 | 2 | 205 | 42.51% | YES |
| ADBE 270617P00120000 | 120.00 | 1.89 | 1.45 | 2.21 | 27 | 196 | 51.09% | |
| ADBE 270617P00185000 | 185.00 | 10.5 | 9.55 | 13.25 | 1 | 194 | 48.60% | |
| ADBE 270617P00350000 | 350.00 | 102 | 100.55 | 109.7 | 2 | 173 | 43.27% | YES |
| ADBE 270617P00290000 | 290.00 | 59.75 | 57.5 | 62.15 | 3 | 138 | 42.41% | YES |
| ADBE 270617P00130000 | 130.00 | 2.35 | 2.16 | 2.92 | 14 | 132 | 51.49% | |
| ADBE 270617P00115000 | 115.00 | 1.64 | 1.15 | 1.72 | 82 | 121 | 51.05% | |
| ADBE 270617P00160000 | 160.00 | 5.45 | 5.85 | 6.45 | 1 | 110 | 47.77% | |
| ADBE 270617P00125000 | 125.00 | 2.27 | 1.47 | 2.55 | 30 | 81 | 52.36% | |
| ADBE 270617P00110000 | 110.00 | 1.33 | 0.95 | 1.4 | 28 | 66 | 51.61% | |
| ADBE 270617P00310000 | 310.00 | 74.8 | 72.4 | 75 | 4 | 59 | 40.34% | YES |
| ADBE 270617P00135000 | 135.00 | 2.73 | 2.62 | 3.35 | 94 | 57 | 50.75% | |
| ADBE 270617P00100000 | 100.00 | 0.87 | 0.5 | 1.17 | 2 | 52 | 53.59% | |
| ADBE 270617P00360000 | 360.00 | 164.33 | 110.05 | 117.75 | 1 | 46 | 42.63% | YES |
| ADBE 270617P00105000 | 105.00 | 1.08 | 0.74 | 1.76 | 2 | 44 | 54.81% | |
| ADBE 270617P00370000 | 370.00 | 169.75 | 118.2 | 123.15 | 1 | 20 | 37.55% | YES |
| ADBE 270617P00390000 | 390.00 | 132 | 135.9 | 144.9 | 6 | 16 | 43.68% | YES |
| ADBE 270617P00480000 | 480.00 | 184.21 | 214.3 | 222 | 2 | 3 | 0.00% | YES |
| ADBE 270617P00540000 | 540.00 | 220.5 | 204.45 | 211 | 1 | 2 | 0.00% | YES |
| ADBE 270617P00400000 | 400.00 | 135.5 | 144.5 | 154 | 2 | 1 | 43.78% | YES |
| ADBE 270617P00380000 | 380.00 | 148.67 | 126.25 | 135.25 | 1 | 1 | 42.58% | YES |
| ADBE 270617P00460000 | 460.00 | 207.99 | 211 | 221 | 1 | 0 | 55.43% | YES |
| ADBE 270617P00450000 | 450.00 | 196 | 201 | 211 | 1 | 0 | 54.14% | YES |
| ADBE 270617P00440000 | 440.00 | 196.3 | 191.85 | 201 | 1 | 0 | 53.49% | YES |
| ADBE 270617P00420000 | 420.00 | 183.97 | 0 | 0 | 2 | 0 | 0.00% | YES |
| ADBE 270617P00500000 | 500.00 | 300 | 250.05 | 260 | 1 | 0 | 58.52% | YES |
| ADBE 270617P00530000 | 530.00 | 209.5 | 266 | 276 | 1 | 0 | 29.15% | YES |
| ADBE 270617P00510000 | 510.00 | 260.09 | 261 | 271 | 10 | 0 | 61.33% | YES |
| ADBE 270617P00410000 | 410.00 | 174.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADBE 270617P00430000 | 430.00 | 188 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADBE 270617P00490000 | 490.00 | 232.96 | 0 | 0 | 1 | 0 | 0.00% | YES |
| ADBE 270617P00470000 | 470.00 | 262.53 | 224.05 | 227.15 | 1 | 0 | 56.01% | YES |
| ADBE 270617P00520000 | 520.00 | 239.9 | 266 | 274 | 1 | 0 | 58.79% | YES |
This page displays the full ADBE options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
