← Back to Home

ADBE - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$296.12
SMA 50
$334.27
SMA 200
$358.52
Dividend Yield
N/A
Next Dividend
Mar 24, 2005
Next Earnings
Mar 12, 2026
Signal
Extreme OS
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$36.74 $36.85 $39.65 1 229 36.53% - - - - $325.00 $12.10 $11.45 $12.85 12 222 40.38% - - - -
$34.10 $33.35 $35.00 42 322 34.56% - - - - $320.00 $13.85 $13.40 $14.85 145 599 41.28% - - - -
$30.88 $30.90 $32.35 5 151 35.97% - - - - $315.00 $15.21 $15.00 $15.65 31 83 39.80% - - - -
$27.60 $27.75 $28.60 29 353 35.12% - - - - $310.00 $18.13 $15.75 $17.85 36 141 40.53% - - - -
$24.35 $24.75 $26.10 28 433 36.15% - - - - $305.00 $19.90 $18.95 $19.65 5 62 40.31% - - - -
$21.94 $21.95 $22.55 72 649 35.05% - - - - $300.00 $21.60 $21.10 $21.65 52 84 40.15% - - - -
$19.00 $19.30 $20.30 21 154 35.87% - - - - $295.00 $23.95 $23.40 $24.50 16 74 41.17% - - - -
$17.05 $16.90 $17.55 28 277 35.50% - - - - $290.00 $27.78 $24.65 $26.70 4 48 40.79% - - - -
$14.65 $14.60 $15.30 74 869 35.66% - - - - $285.00 $29.65 $27.30 $30.50 3 31 42.95% - - - -
$12.64 $12.65 $13.30 97 536 35.93% - - - - $280.00 $39.83 $29.60 $32.90 3 29 42.34% - - - -
$11.03 $10.95 $11.50 76 259 36.23% - - - - $275.00 $37.50 $34.55 $36.85 15 47 44.32% - - - -
$9.15 $9.30 $10.30 19 525 37.39% - - - - $270.00 $45.61 $36.70 $39.95 7 96 44.46% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$270.00 $45.61 $19.49 ( 6.58% ) $45.61 ( 15.40% )
-8.82%
15.40%
$275.00 $37.50 $16.38 ( 5.53% ) $37.50 ( 12.66% )
-7.13%
12.66%
$280.00 $39.83 $23.71 ( 8.01% ) $39.83 ( 13.45% )
-5.44%
13.45%
$285.00 $29.65 $18.53 ( 6.26% ) $29.65 ( 10.01% )
-3.76%
10.01%
$290.00 $27.78 $21.66 ( 7.31% ) $27.78 ( 9.38% )
-2.07%
9.38%
$295.00 $23.95 $22.83 ( 7.71% ) $23.95 ( 8.09% )
-0.38%
8.09%
$300.00 $21.60 $25.48 ( 8.60% ) $21.60 ( 7.29% )
1.31%
7.29%
$305.00 $19.90 $28.78 ( 9.72% ) $19.90 ( 6.72% )
3.00%
6.72%
$310.00 $18.13 $32.01 ( 10.81% ) $18.13 ( 6.12% )
4.69%
6.12%
$315.00 $15.32 $34.20 ( 11.55% ) $15.32 ( 5.18% )
6.38%
5.18%
$320.00 $14.12 $38.00 ( 12.83% ) $14.12 ( 4.77% )
8.06%
4.77%
$325.00 $12.15 $41.03 ( 13.86% ) $12.15 ( 4.10% )
9.75%
4.10%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $300.00 $40.77
BE: $259.23 		$300.00 $49.42
BE: $349.43 		- $8.65 2.92% 361 $30,000.00
1:1 $300.00 $40.77
BE: $259.23 		$310.00 $44.77
BE: $354.77 		$10.00 $4.00 1.35% 361 $30,000.00
1:1 $300.00 $40.77
BE: $259.23 		$320.00 $40.83
BE: $360.82 		$20.00 $0.05 0.02% 361 $30,000.00
1:1 $300.00 $40.77
BE: $259.23 		$330.00 $37.70
BE: $367.70 		$30.00 $-3.07 -1.04% 361 $30,000.00
1:1 $300.00 $40.77
BE: $259.23 		$340.00 $34.23
BE: $374.23 		$40.00 $-6.55 -2.21% 361 $30,000.00
1:2 $300.00 $40.77
BE: $259.23 		$370.00 $24.80 × 2
BE: $374.41 		$70.00 $8.83 2.98% 361 $30,000.00
1:2 $300.00 $40.77
BE: $259.23 		$380.00 $22.45 × 2
BE: $382.06 		$80.00 $4.13 1.39% 361 $30,000.00
1:2 $300.00 $40.77
BE: $259.23 		$390.00 $20.23 × 2
BE: $389.84 		$90.00 $-0.32 -0.11% 361 $30,000.00
1:2 $290.00 $36.70
BE: $253.30 		$380.00 $22.45 × 2
BE: $384.10 		$90.00 $8.20 2.77% 361 $29,000.00
1:2 $310.00 $47.77
BE: $262.23 		$360.00 $27.80 × 2
BE: $363.91 		$50.00 $7.83 2.64% 361 $31,000.00
Collar
(1:2) 		$300.00 $40.77
BE: $259.23 		$300.00
Sold: $360.00 		$49.42 × 2
BE: $301.24
Max: $360.00 		- $2.47 0.84% 361 $30,000.00
Collar
(1:2) 		$300.00 $40.77
BE: $259.23 		$300.00
Sold: $350.00 		$49.42 × 2
BE: $297.84
Max: $350.00 		- $-4.33 -1.46% 361 $30,000.00
Collar
(1:2) 		$300.00 $40.77
BE: $259.23 		$310.00
Sold: $370.00 		$44.77 × 2
BE: $309.59
Max: $370.00 		$10.00 $-0.83 -0.28% 361 $30,000.00
Collar
(1:2) 		$300.00 $40.77
BE: $259.23 		$310.00
Sold: $360.00 		$44.77 × 2
BE: $306.59
Max: $360.00 		$10.00 $-6.83 -2.30% 361 $30,000.00
Collar
(1:2) 		$300.00 $40.77
BE: $259.23 		$320.00
Sold: $380.00 		$40.83 × 2
BE: $317.99
Max: $380.00 		$20.00 $-4.02 -1.36% 361 $30,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $300.00 $48.70
BE: $251.30 		$310.00 $57.02
BE: $367.02 		$10.00 $8.32 2.81% 514 $30,000.00
1:1 $300.00 $48.70
BE: $251.30 		$320.00 $53.33
BE: $373.32 		$20.00 $4.62 1.56% 514 $30,000.00
1:1 $300.00 $48.70
BE: $251.30 		$330.00 $50.30
BE: $380.30 		$30.00 $1.60 0.54% 514 $30,000.00
1:1 $300.00 $48.70
BE: $251.30 		$340.00 $46.08
BE: $386.07 		$40.00 $-2.62 -0.89% 514 $30,000.00
1:1 $300.00 $48.70
BE: $251.30 		$350.00 $42.50
BE: $392.50 		$50.00 $-6.20 -2.09% 514 $30,000.00
1:2 $310.00 $53.50
BE: $256.50 		$400.00 $28.85 × 2
BE: $402.10 		$90.00 $4.20 1.42% 514 $31,000.00
1:2 $320.00 $58.77
BE: $261.23 		$380.00 $32.85 × 2
BE: $383.46 		$60.00 $6.92 2.34% 514 $32,000.00
1:2 $320.00 $58.77
BE: $261.23 		$390.00 $31.25 × 2
BE: $391.86 		$70.00 $3.73 1.26% 514 $32,000.00
1:2 $320.00 $58.77
BE: $261.23 		$400.00 $28.85 × 2
BE: $399.46 		$80.00 $-1.07 -0.36% 514 $32,000.00
1:2 $320.00 $58.77
BE: $261.23 		$410.00 $26.38 × 2
BE: $406.99 		$90.00 $-6.02 -2.03% 514 $32,000.00
Collar
(1:2) 		$300.00 $48.70
BE: $251.30 		$300.00
Sold: $360.00 		$60.30 × 2
BE: $296.38
Max: $360.00 		- $-7.25 -2.45% 514 $30,000.00
Collar
(1:2) 		$300.00 $48.70
BE: $251.30 		$310.00
Sold: $370.00 		$57.02 × 2
BE: $306.45
Max: $370.00 		$10.00 $-7.10 -2.40% 514 $30,000.00
Collar
(1:2) 		$300.00 $48.70
BE: $251.30 		$320.00
Sold: $380.00 		$53.33 × 2
BE: $316.12
Max: $380.00 		$20.00 $-7.75 -2.62% 514 $30,000.00
Collar
(1:2) 		$290.00 $43.50
BE: $246.50 		$290.00
Sold: $340.00 		$66.05 × 2
BE: $288.23
Max: $340.00 		- $-3.55 -1.20% 514 $29,000.00
Collar
(1:2) 		$290.00 $43.50
BE: $246.50 		$300.00
Sold: $360.00 		$60.30 × 2
BE: $298.98
Max: $360.00 		$10.00 $-2.05 -0.69% 514 $29,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $300.00 $54.95
BE: $245.05 		$330.00 $61.50
BE: $391.50 		$30.00 $6.55 2.21% 697 $30,000.00
1:1 $300.00 $54.95
BE: $245.05 		$340.00 $57.05
BE: $397.05 		$40.00 $2.10 0.71% 697 $30,000.00
1:1 $300.00 $54.95
BE: $245.05 		$350.00 $52.92
BE: $402.93 		$50.00 $-2.03 -0.68% 697 $30,000.00
1:1 $300.00 $54.95
BE: $245.05 		$360.00 $50.95
BE: $410.95 		$60.00 $-4.00 -1.35% 697 $30,000.00
1:1 $300.00 $54.95
BE: $245.05 		$370.00 $47.75
BE: $417.75 		$70.00 $-7.20 -2.43% 697 $30,000.00
1:2 $330.00 $72.55
BE: $257.45 		$400.00 $40.25 × 2
BE: $403.98 		$70.00 $7.95 2.68% 697 $33,000.00
1:2 $330.00 $72.55
BE: $257.45 		$410.00 $38.58 × 2
BE: $412.30 		$80.00 $4.60 1.55% 697 $33,000.00
1:2 $330.00 $72.55
BE: $257.45 		$420.00 $36.15 × 2
BE: $419.88 		$90.00 $-0.25 -0.08% 697 $33,000.00
1:2 $340.00 $78.35
BE: $261.65 		$390.00 $43.03 × 2
BE: $393.85 		$50.00 $7.70 2.60% 697 $34,000.00
1:2 $340.00 $78.35
BE: $261.65 		$400.00 $40.25 × 2
BE: $401.07 		$60.00 $2.15 0.73% 697 $34,000.00
Collar
(1:2) 		$290.00 $50.17
BE: $239.82 		$290.00
Sold: $340.00 		$78.00 × 2
BE: $285.86
Max: $340.00 		- $-8.27 -2.79% 697 $29,000.00
Collar
(1:2) 		$290.00 $50.17
BE: $239.82 		$300.00
Sold: $360.00 		$72.55 × 2
BE: $296.51
Max: $360.00 		$10.00 $-6.97 -2.36% 697 $29,000.00
Collar
(1:2) 		$290.00 $50.17
BE: $239.82 		$310.00
Sold: $370.00 		$69.08 × 2
BE: $306.24
Max: $370.00 		$20.00 $-7.52 -2.54% 697 $29,000.00
Collar
(1:2) 		$280.00 $44.65
BE: $235.35 		$280.00
Sold: $330.00 		$81.25 × 2
BE: $277.43
Max: $330.00 		- $-5.15 -1.74% 697 $28,000.00
Collar
(1:2) 		$280.00 $44.65
BE: $235.35 		$290.00
Sold: $340.00 		$78.00 × 2
BE: $288.62
Max: $340.00 		$10.00 $-2.75 -0.93% 697 $28,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $300.00 $56.30
BE: $243.70 		$330.00 $62.65
BE: $392.65 		$30.00 $6.35 2.14% 732 $30,000.00
1:1 $300.00 $56.30
BE: $243.70 		$340.00 $59.30
BE: $399.30 		$40.00 $3.00 1.01% 732 $30,000.00
1:1 $300.00 $56.30
BE: $243.70 		$350.00 $56.62
BE: $406.62 		$50.00 $0.33 0.11% 732 $30,000.00
1:1 $300.00 $56.30
BE: $243.70 		$360.00 $52.58
BE: $412.57 		$60.00 $-3.72 -1.26% 732 $30,000.00
1:1 $300.00 $56.30
BE: $243.70 		$370.00 $50.58
BE: $420.57 		$70.00 $-5.72 -1.93% 732 $30,000.00
1:2 $330.00 $72.97
BE: $257.02 		$410.00 $39.88 × 2
BE: $413.39 		$80.00 $6.78 2.29% 732 $33,000.00
1:2 $330.00 $72.97
BE: $257.02 		$420.00 $37.45 × 2
BE: $420.96 		$90.00 $1.93 0.65% 732 $33,000.00
1:2 $340.00 $79.85
BE: $260.15 		$400.00 $41.70 × 2
BE: $401.77 		$60.00 $3.55 1.20% 732 $34,000.00
1:2 $340.00 $79.85
BE: $260.15 		$410.00 $39.88 × 2
BE: $409.95 		$70.00 $-0.10 -0.03% 732 $34,000.00
1:2 $340.00 $79.85
BE: $260.15 		$420.00 $37.45 × 2
BE: $417.52 		$80.00 $-4.95 -1.67% 732 $34,000.00
Collar
(1:2) 		$290.00 $50.38
BE: $239.62 		$300.00
Sold: $360.00 		$74.78 × 2
BE: $297.01
Max: $360.00 		$10.00 $-5.97 -2.02% 732 $29,000.00
Collar
(1:2) 		$290.00 $50.38
BE: $239.62 		$310.00
Sold: $370.00 		$71.40 × 2
BE: $305.64
Max: $370.00 		$20.00 $-8.72 -2.95% 732 $29,000.00
Collar
(1:2) 		$280.00 $46.00
BE: $234.00 		$280.00
Sold: $330.00 		$84.18 × 2
BE: $278.52
Max: $330.00 		- $-2.95 -1.00% 732 $28,000.00
Collar
(1:2) 		$280.00 $46.00
BE: $234.00 		$290.00
Sold: $340.00 		$78.42 × 2
BE: $286.12
Max: $340.00 		$10.00 $-7.75 -2.62% 732 $28,000.00
Collar
(1:2) 		$280.00 $46.00
BE: $234.00 		$300.00
Sold: $360.00 		$74.78 × 2
BE: $299.20
Max: $360.00 		$20.00 $-1.60 -0.54% 732 $28,000.00