ADBE Options Chain

Adobe Inc (ADBE) Last: 432.10,
Change: +5.165 (1.21%), Volume: 2.68M
Put volume: 13,345 • Call volume: 29,068 • Put:Call Ratio: 0.46

June 20, 2025 CALLS (154 days until expiration) Click any strike to open contract detail

Strike / % Distance
From 432.10

Bid

YieldBoost^** at Bid
Total / Annualized

Ask

Last

Vol

Open
Interest

Current Odds Call
Expires Worthless

Total Return
If Called

260.00 / -39.83%

177.00

40.96%

97.11%

181.35

154.20

+1.13%

270.00 / -37.51%

167.50

38.76%

91.90%

172.05

188.57

+1.25%

280.00 / -35.20%

157.70

36.50%

86.52%

161.45

177.65

+1.30%

290.00 / -32.89%

148.30

34.32%

81.37%

152.90

169.60

+1.43%

300.00 / -30.57%

139.10

32.19%

76.32%

143.35

117.55

+1.62%

310.00 / -28.26%

131.30

30.39%

72.04%

133.85

111.32

+2.13%

320.00 / -25.94%

122.40

28.33%

67.16%

123.85

99.90

110

+2.38%

330.00 / -23.63%

113.40

26.24%

62.22%

115.80

113.80

163

11%

+2.62%

340.00 / -21.31%

105.20

24.35%

57.72%

106.15

96.20

13%

+3.03%

350.00 / -19.00%

94.80

21.94%

52.01%

97.70

89.16

14%

+2.94%

360.00 / -16.69%

87.65

20.28%

48.09%

89.80

77.40

130

17%

+3.60%

370.00 / -14.37%

81.10

18.77%

44.50%

82.05

64.00

20%

+4.40%

380.00 / -12.06%

73.65

17.04%

40.41%

74.45

65.25

23%

+4.99%

390.00 / -9.74%

66.60

15.41%

36.54%

67.60

66.80

26%

+5.67%

400.00 / -7.43%

58.00

13.42%

31.82%

62.30

58.60

123

30%

+5.99%

410.00 / -5.11%

51.35

11.88%

28.17%

54.25

52.65

33%

+6.77%

420.00 / -2.80%

46.35

10.73%

25.43%

49.75

48.20

389

38%

+7.93%

430.00 / -0.49%

42.50

9.84%

23.32%

43.85

42.20

188

42%

+9.35%

440.00 / +1.83%

37.50

8.68%

20.57%

38.00

37.75

200

46%

+10.51%

450.00 / +4.14%

32.35

7.49%

17.75%

33.20

33.10

791

460

50%

+11.63%

460.00 / +6.46%

27.70

6.41%

15.20%

29.45

28.94

504

54%

+12.87%

470.00 / +8.77%

25.05

5.80%

13.74%

25.90

25.20

366

58%

+14.57%

480.00 / +11.09%

21.75

5.03%

11.93%

22.35

21.89

890

62%

+16.12%

490.00 / +13.40%

18.10

4.19%

9.93%

19.65

17.81

375

66%

+17.59%

500.00 / +15.71%

16.15

3.74%

8.86%

16.45

16.10

142

2,077

69%

+19.45%

520.00 / +20.34%

11.90

2.75%

6.53%

12.30

11.88

531

75%

+23.10%

540.00 / +24.97%

8.65

2.00%

4.75%

9.10

8.52

1,109

81%

+26.97%

560.00 / +29.60%

6.50

1.50%

3.57%

6.70

6.60

865

85%

+31.10%

580.00 / +34.23%

4.55

1.05%

2.50%

5.05

4.48

465

88%

+35.28%

600.00 / +38.86%

3.60

0.83%

1.98%

3.85

3.45

1,458

91%

+39.69%

620.00 / +43.49%

2.72

0.63%

1.49%

2.92

2.90

639

93%

+44.11%

640.00 / +48.11%

1.94

0.45%

1.06%

2.26

2.07

592

94%

+48.56%

660.00 / +52.74%

0.31

0.07%

0.17%

2.45

1.45

493

95%

+52.81%

680.00 / +57.37%

1.10

0.25%

0.60%

2.38

1.01

467

96%

+57.63%

700.00 / +62.00%

0.95

0.22%

0.52%

1.25

1.08

1,559

97%

+62.22%

720.00 / +66.63%

0.01

0.00%

0.01%

0.99

1.17

342

97%

+66.63%

760.00 / +75.89%

0.40

0.09%

0.22%

1.24

0.48

253

98%

+75.98%

800.00 / +85.14%

0.30

0.07%

0.16%

0.51

0.49

537

98%

+85.21%

820.00 / +89.77%

0.13

0.03%

0.07%

0.99

0.83

108

99%

+89.80%

= in-the-money

« Back to option month choices

^** Represents the hypothetical return generated by the option premium, as a percentage of the current stock price, assuming the call option were to expire worthless. The values in this column are grayed out for in-the-money options reflecting the fact that the stock is at high risk to be called away at any time, whereas the YieldBoost calculation requires the call option to expire worthless and never be exercised.

"Odds" shown are based entirely on technical analysis of the underlying stock, its price history and implied volatility, its current quote data, its current options chain data and associated greeks and implied greeks including delta, gamma, vega, and rho. No fundamental business-level data for the company itself is considered. In other words this value shown is purely based upon observable market data past and present, which is never a guarantee of future price movement and is therefore merely a research tool investors can utilize in combination with other forms of analysis. Market data is inherently error prone, and none of the information presented should be considered to be free of errors or relied upon for any investing decisions. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person.

Featured Slideshows