ADBE
Adobe Inc. - Common Stock$238.39+5.90%1d
Quote Jul 27 3:45 PM ET
EquityNASDAQUSDEarnings Sep 10
120-session history2026-02-03 – 2026-07-27
Volatility
Realized (sessions)
7
59.1%
30
55.6%
90
47.8%
GARCH (sessions)
21
44.4%
30
43.9%
45
43.2%
IV30 ATM · rank
Rank
—
IV30: 50.1%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $238.12 from 2026-07-17. Quote Jul 27 3:45 PM ET: $238.39. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (53/53) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $130.00 | $108.75 | 0.983 | 157.8% | — | — | 45.0% | +112.8% | $105.10 | $112.40 | $68.41 | 6.7% | — | -0.1241 | — | 140 |
| $135.00 | $103.88 | 0.979 | 153.9% | — | — | 45.0% | +108.9% | $100.35 | $107.40 | $73.00 | 6.8% | — | -0.1412 | 1 | 6 |
| $140.00 | $98.72 | 0.981 | 139.7% | — | — | 45.0% | +94.7% | $95.20 | $102.25 | $53.42 | 7.1% | — | -0.1196 | 16 | 18 |
| $145.00 | $93.17 | 0.997 | 94.5% | — | — | 45.0% | +49.5% | $90.35 | $96.00 | $57.40 | 6.1% | — | -0.0278 | 2 | 175 |
| $150.00 | $88.38 | 0.989 | 107.7% | — | — | 45.0% | +62.7% | $85.35 | $91.40 | $57.90 | 6.8% | — | -0.0654 | 412 | 339 |
| $155.00 | $83.60 | 0.981 | 111.5% | — | — | 45.0% | +66.5% | $80.35 | $86.85 | $43.56 | 7.8% | — | -0.1001 | 1 | 0 |
| $160.00 | $78.30 | 0.991 | 89.6% | — | — | 45.0% | +44.6% | $75.15 | $81.45 | $68.00 | 8.0% | — | -0.0527 | 3 | 201 |
| $165.00 | $73.60 | 0.979 | 97.4% | — | — | 45.0% | +52.3% | $70.40 | $76.80 | $59.75 | 8.7% | — | -0.0991 | 2 | 177 |
| $170.00 | $68.68 | 0.974 | 92.9% | — | — | 45.0% | +47.9% | $65.40 | $71.95 | $54.98 | 9.5% | — | -0.1086 | 2 | 21 |
| $175.00 | $63.60 | 0.975 | 83.8% | — | — | 45.0% | +38.8% | $60.45 | $66.75 | $43.85 | 9.9% | — | -0.0976 | 3 | 97 |
| $180.00 | $58.40 | 0.982 | 70.5% | — | — | 45.0% | +25.4% | $55.20 | $61.60 | $42.09 | 11.0% | — | -0.0686 | 100 | 196 |
| $185.00 | $53.65 | 0.969 | 72.2% | -14.4% | 86.6% | 45.0% | +27.2% | $50.50 | $56.80 | $36.22 | 11.7% | — | -0.1021 | 10 | 200 |
| $190.00 | $48.35 | 0.982 | 56.7% | — | — | 45.0% | +11.7% | $45.55 | $51.15 | $47.81 | 11.6% | — | -0.0603 | 4 | 183 |
| $195.00 | $43.52 | 0.970 | 56.5% | -15.1% | 71.6% | 45.0% | +11.5% | $40.65 | $46.40 | $40.50 | 13.2% | — | -0.0838 | 6 | 123 |
| $200.00 | $38.67 | 0.957 | 53.8% | -11.4% | 65.2% | 45.0% | +8.8% | $35.80 | $41.55 | $37.00 | 14.9% | — | -0.1004 | 1 | 95 |
| $205.00 | $33.85 | 0.942 | 50.6% | -9.2% | 59.8% | 45.0% | +5.6% | $31.00 | $36.70 | $20.64 | 16.8% | — | -0.1167 | 13 | 79 |
| $207.50 | $31.63 | 0.924 | 51.4% | -6.1% | 57.5% | 45.0% | +6.3% | $28.65 | $34.60 | $17.10 | 18.8% | — | -0.1414 | — | 1 |
| $210.00 | $29.25 | 0.819 | 77.6% | +22.2% | 55.4% | 45.0% | +32.6% | $26.15 | $32.35 | $28.54 | 21.2% | — | -0.3566 | 18 | 129 |
| $212.50 | $27.38 | 0.879 | 52.6% | -1.1% | 53.7% | 45.0% | +7.6% | $24.30 | $30.45 | $17.05 | 22.5% | — | -0.1947 | 1 | 3 |
| $215.00 | $25.93 | 0.834 | 57.8% | +5.5% | 52.3% | 45.0% | +12.8% | $24.35 | $27.50 | $22.22 | 12.2% | — | -0.2573 | 1 | 170 |
| $217.50 | $22.90 | 0.769 | 70.5% | +19.2% | 51.2% | 45.0% | +25.5% | $20.00 | $25.80 | $19.03 | 25.3% | — | -0.3732 | 2 | 7 |
| $220.00 | $21.98 | 0.782 | 56.9% | +6.4% | 50.5% | 45.0% | +11.9% | $20.35 | $23.60 | $17.20 | 14.8% | — | -0.2956 | 29 | 236 |
| $222.50 | $18.60 | 0.727 | 65.5% | +15.3% | 50.1% | 45.0% | +20.4% | $15.65 | $21.55 | $20.00 | 31.7% | — | -0.3777 | 3 | 30 |
| $225.00 | $17.93 | 0.728 | 53.6% | +3.5% | 50.1% | 45.0% | +8.6% | $16.75 | $19.10 | $13.05 | 13.1% | — | -0.3121 | 156 | 368 |
| $227.50 | $15.28 | 0.679 | 59.2% | +8.8% | 50.4% | 45.0% | +14.2% | $13.30 | $17.25 | $11.83 | 25.9% | — | -0.3681 | 14 | 233 |
| $230.00 | $13.90 | 0.652 | 54.9% | +3.9% | 51.0% | 45.0% | +9.9% | $12.85 | $14.95 | $15.00 | 15.1% | — | -0.3524 | 59 | 320 |
| $232.50 | $13.07 | 0.617 | 52.6% | +0.7% | 51.9% | 45.0% | +7.6% | $12.10 | $14.05 | $12.00 | 14.9% | — | -0.3483 | 1 | 11 |
| $235.00 | $11.07 | 0.577 | 51.8% | -1.3% | 53.1% | 45.0% | +6.8% | $10.60 | $11.55 | $11.56 | 8.6% | — | -0.3507 | 51 | 449 |
| $237.50 | $10.43 | 0.536 | 52.6% | -1.9% | 54.5% | 45.0% | +7.6% | $9.40 | $11.45 | $10.25 | 19.7% | — | -0.3599 | 32 | 15 |
| $240.00 | $8.80 | 0.493 | 50.2% | -5.9% | 56.2% | 45.0% | +5.2% | $8.15 | $9.45 | $9.08 | 14.8% | 96.3% | -0.3448 | 284 | 472 |
| $242.50 | $7.68 | 0.457 | 53.8% | -4.2% | 58.0% | 45.0% | +8.7% | $6.95 | $8.40 | $7.85 | 18.9% | 84.0% | -0.3654 | 28 | 16 |
| $245.00 | $6.72 | 0.410 | 50.1% | -9.9% | 60.0% | 45.0% | +5.1% | $5.95 | $7.50 | $6.92 | 23.0% | 73.6% | -0.3336 | 31 | 269 |
| $247.50 | $5.67 | 0.377 | 52.3% | -9.9% | 62.2% | 45.0% | +7.3% | $5.10 | $6.25 | $6.03 | 20.3% | 62.1% | -0.3395 | 13 | 22 |
| $250.00 | $4.92 | 0.342 | 52.6% | -11.8% | 64.4% | 45.0% | +7.6% | $4.35 | $5.50 | $5.07 | 23.4% | 53.9% | -0.3294 | 50 | 854 |
| $255.00 | $3.48 | 0.269 | 51.5% | -17.8% | 69.3% | 45.0% | +6.4% | $3.00 | $3.95 | $3.86 | 27.3% | 38.0% | -0.2891 | 145 | 164 |
| $260.00 | $2.62 | 0.213 | 52.1% | -22.3% | 74.4% | 45.0% | +7.1% | $2.25 | $2.98 | $2.69 | 27.9% | 28.6% | -0.2569 | 277 | 161 |
| $265.00 | $1.95 | 0.154 | 50.4% | -29.4% | 79.7% | 45.0% | +5.4% | $1.58 | $2.32 | $1.95 | 37.9% | 21.4% | -0.2024 | 29 | 42 |
| $270.00 | $1.50 | 0.120 | 51.8% | -33.5% | 85.2% | 45.0% | +6.8% | $1.13 | $1.87 | $1.45 | 49.3% | 16.4% | -0.1753 | 35 | 436 |
| $275.00 | $1.08 | 0.090 | 52.2% | -38.6% | 90.8% | 45.0% | +7.2% | $0.75 | $1.41 | $1.02 | 61.1% | 11.8% | -0.1427 | 28 | 73 |
| $280.00 | $0.53 | 0.079 | 55.9% | -40.6% | 96.4% | 45.0% | +10.8% | $0.05 | $1.00 | $0.52 | 181.0% | 5.7% | -0.1385 | 7 | 136 |
| $285.00 | $0.47 | 0.043 | 51.4% | -50.7% | 102.1% | 45.0% | +6.3% | $0.01 | $0.92 | $0.45 | 195.7% | 5.1% | -0.0785 | 1 | 344 |
| $290.00 | $0.44 | 0.038 | 54.7% | -53.0% | 107.7% | 45.0% | +9.7% | $0.03 | $0.85 | $0.25 | 186.4% | 4.8% | -0.0763 | 151 | 115 |
| $295.00 | $1.26 | 0.077 | 72.6% | — | — | 45.0% | +27.6% | $0.00 | $2.53 | $0.25 | 200.0% | 13.9% | -0.1766 | 1 | 486 |
| $300.00 | $0.34 | 0.027 | 59.3% | -59.7% | 118.9% | 45.0% | +14.3% | $0.05 | $0.62 | $0.37 | 170.1% | 3.7% | -0.0630 | 11 | 74 |
| $305.00 | $0.25 | 0.021 | 59.9% | — | — | 45.0% | +14.8% | $0.00 | $0.50 | $0.10 | 200.0% | 2.7% | -0.0501 | 46 | 40 |
| $310.00 | $0.52 | 0.035 | 71.2% | — | — | 45.0% | +26.2% | $0.00 | $1.04 | $0.08 | 200.0% | 5.7% | -0.0924 | 9 | 109 |
| $315.00 | $2.17 | 0.095 | 100.7% | — | — | 45.0% | +55.6% | $0.00 | $4.35 | $0.25 | 200.0% | 23.8% | -0.2843 | 1 | 5 |
| $320.00 | $1.00 | 0.053 | 88.0% | — | — | 45.0% | +43.0% | $0.00 | $2.00 | $0.06 | 200.0% | 10.9% | -0.1587 | 2 | 22 |
| $325.00 | $0.05 | 0.004 | 59.2% | — | — | 45.0% | +14.2% | $0.00 | $0.10 | $0.05 | 200.0% | 0.5% | -0.0130 | 2 | 37 |
| $330.00 | $0.17 | 0.012 | 71.2% | — | — | 45.0% | +26.2% | $0.00 | $0.33 | $0.07 | 200.0% | 1.8% | -0.0370 | 2 | 42 |
| $335.00 | $2.15 | 0.083 | 115.9% | — | — | 45.0% | +70.9% | $0.00 | $4.30 | $0.32 | 200.0% | 23.5% | -0.2970 | 1 | 34 |
| $340.00 | $0.95 | 0.045 | 100.7% | — | — | 45.0% | +55.7% | $0.00 | $1.90 | $0.07 | 200.0% | 10.4% | -0.1589 | 1 | 144 |
| $345.00 | $0.30 | 0.018 | 86.0% | — | — | 45.0% | +41.0% | $0.00 | $0.60 | $0.05 | 200.0% | 3.3% | -0.0624 | 1 | 218 |