Adobe Systems Incorporated (ADBE) Options

385.71 ↓10.44 (-2.64%)

As of December 31, 1969, 7:00pm EST.

ADBE Max Pain

The max pain for ADBE on April 4th, 2025 is $395.

Adobe Systems Incorporated is currently $385.71 which is -2.35% lower than its max pain. According to the max pain theory, Adobe Systems Incorporated will likely gravitate higher closer to $395 by April 4th.

Outlook: Positive

Get 12 free stocks valued up to $30,600 when you open and fund a new account. - Webull

ADBE Max Pain Distribution Chart

Option Chain

The option chain for Adobe Systems Incorporated on April 4th.

Calls

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
300	0	N/A	84.35	88.8	0	0	108.42	0.9701	0.0013	-0.3371	0.0335	86.58
305	0	N/A	79.4	83.9	0	0	104.37	0.9661	0.0015	-0.3581	0.0372	81.65
310	0	N/A	74.4	78.9	0	0	98.24	0.9643	0.0016	-0.3526	0.0388	76.65
315	0	N/A	69.3	73.85	0	0	90.25	0.9652	0.0017	-0.3218	0.0381	71.58
320	0	N/A	64.3	68.9	0	0	84.93	0.9621	0.002	-0.3245	0.0408	66.6
325	66.41	1.48%	59.4	63.95	0	0	80.72	0.9567	0.0023	-0.3421	0.0455	61.68
327.5	0	N/A	56.9	61.45	0	0	77.73	0.9553	0.0025	-0.3386	0.0466	59.18
330	0	N/A	54.45	58.95	0	0	75.27	0.9527	0.0026	-0.3426	0.0488	56.7
332.5	0	N/A	52	56.45	0	0	72.78	0.95	0.0029	-0.3462	0.051	54.23
335	0	N/A	49.5	53.95	0	0	69.8	0.9482	0.0031	-0.3422	0.0524	51.73
337.5	48.4	0.05%	47.25	51.35	10	0	94.01	0.8798	0.0043	-0.81	0.099	51.35
340	0	N/A	44.5	49.05	0	0	64.72	0.9418	0.0036	-0.3475	0.0575	46.78
342.5	0	N/A	42.05	46.55	0	0	62.13	0.9383	0.004	-0.3495	0.0602	44.3
345	0	N/A	39.6	44.1	0	0	59.9	0.9332	0.0044	-0.3574	0.0641	41.85
347.5	0	N/A	37.1	41.6	0	0	56.86	0.9302	0.0048	-0.3517	0.0663	39.35
350	36.97	0.33%	35	38.3	10	2	55.5	0.9209	0.0054	-0.3749	0.0729	36.97
352.5	0	N/A	32.2	36.65	0	0	51.78	0.9192	0.0058	-0.3574	0.074	34.43
355	0	N/A	30.15	33.75	0	0	49	0.9136	0.0065	-0.356	0.0779	31.95
357.5	0	N/A	28.1	31	0	0	47.08	0.9033	0.0074	-0.37	0.0847	29.55
360	27.1	0.36%	25.95	28.15	5	2	44.43	0.8947	0.0083	-0.3713	0.0901	27.1
362.5	0	N/A	23.55	25.85	0	0	42.23	0.8823	0.0094	-0.3807	0.0976	24.7
365	36.5	4.09%	21.6	22.65	0	4	38.15	0.8785	0.0107	-0.3548	0.0998	22.13
367.5	0	N/A	18.7	20.45	0	0	34.34	0.8722	0.0123	-0.3333	0.1034	19.58
370	31.19	4.01%	16.3	18.05	0	93	31.87	0.8544	0.0145	-0.3372	0.113	17.18
372.5	0	N/A	15	16.1	0	0	35.03	0.7922	0.0165	-0.4478	0.1416	15.55
375	14.97	1.10%	13.35	13.8	1	113	34.49	0.7502	0.0186	-0.4841	0.1571	13.57
377.5	11.9	0.96%	11.5	11.95	5	0	35.07	0.6974	0.0201	-0.5349	0.1726	11.9
380	10.15	1.15%	9.75	10.15	21	16	34.45	0.6465	0.0218	-0.556	0.1838	10.15
382.5	9	1.50%	8.15	8.55	5	0	32.9	0.5933	0.0239	-0.5521	0.1919	8.35
385	7.35	1.72%	6.8	7	464	57	32.47	0.5327	0.0248	-0.5554	0.1966	6.9
387.5	5.42	1.87%	5.35	5.7	86	5	31.1	0.4688	0.0259	-0.5305	0.1967	5.42
390	4.55	2.29%	4.25	4.55	100	197	32.05	0.4085	0.0245	-0.5312	0.1921	4.55
392.5	3.7	2.72%	3.25	3.55	32	27	30.72	0.3426	0.0242	-0.4805	0.1817	3.4
395	2.6	3.08%	2.5	2.71	90	151	30.42	0.2835	0.0225	-0.4371	0.1675	2.6
397.5	2.05	3.59%	1.91	2.05	98	32	30.82	0.2344	0.0201	-0.4003	0.1518	2.05
400	1.51	4.10%	1.4	1.51	224	354	30.52	0.1861	0.0178	-0.3453	0.1325	1.51
402.5	1.12	4.64%	1.02	1.1	125	45	29.99	0.1421	0.0152	-0.2842	0.1112	1.06
405	0.8	5.21%	0.72	0.8	647	452	30.34	0.1118	0.0127	-0.2429	0.0941	0.8
407.5	0.64	5.82%	0.51	0.57	56	59	29.91	0.0815	0.0102	-0.1895	0.0745	0.54
410	0.42	6.41%	0.36	0.41	225	282	30.05	0.0609	0.0081	-0.1519	0.0596	0.39
412.5	0.3	7.02%	0.24	0.33	24	102	30.79	0.0481	0.0066	-0.1291	0.0495	0.3
415	0.25	7.66%	0.14	0.25	91	221	31.89	0.0399	0.0054	-0.1147	0.0425	0.25
417.5	0.21	8.30%	0.08	0.35	110	60	32.98	0.0332	0.0045	-0.1022	0.0366	0.21
420	0.14	8.93%	0.1	0.21	220	495	32.78	0.0234	0.0034	-0.0757	0.0273	0.14
422.5	0.12	9.57%	0.04	0.52	146	42	33.9	0.0198	0.0029	-0.0679	0.0237	0.12
425	0.1	10.21%	0.01	0.42	73	218	34.83	0.0164	0.0024	-0.0595	0.0202	0.1
427.5	0.15	10.87%	0.02	0.3	5	14	38.86	0.0214	0.0027	-0.0831	0.0254	0.15
430	0.18	11.53%	0.05	0.18	10	126	41.87	0.0236	0.0027	-0.0971	0.0275	0.18
432.5	0.08	12.15%	0	0.84	1	9	38.97	0.0122	0.0016	-0.0513	0.0156	0.08
435	0.14	12.82%	0	0.45	1	169	43.92	0.0181	0.002	-0.0813	0.022	0.14
437.5	0.12	13.46%	0.01	1.18	0	1	58.3	0.0506	0.0036	-0.2526	0.0515	0.6
440	0.05	14.09%	0.03	0.69	56	130	41.54	0.0075	0.001	-0.0358	0.0103	0.05
442.5	0	N/A	0	1.03	0	0	60.76	0.0432	0.003	-0.2314	0.0453	0.52
445	0.16	15.41%	0	0.78	1	289	51.88	0.0176	0.0017	-0.0937	0.0215	0.16
447.5	0	N/A	0	1.16	0	0	66.18	0.0445	0.0029	-0.2583	0.0465	0.58
450	0.05	16.68%	0	0.1	1	96	47.73	0.0066	0.0008	-0.0369	0.0092	0.05
452.5	0	N/A	0	1.01	0	0	68.37	0.0384	0.0025	-0.2365	0.0412	0.51
455	0.17	18.01%	0	1.16	0	16	72.06	0.0414	0.0025	-0.2652	0.0439	0.58
460	0.14	19.30%	0	0.2	0	24	58.26	0.0104	0.001	-0.0668	0.0137	0.1
465	0.02	20.56%	0	0.18	0	48	60.56	0.0092	0.0008	-0.062	0.0122	0.09
470	0.25	21.92%	0	1.15	0	8	83.16	0.0364	0.0019	-0.2753	0.0395	0.57
475	0.01	23.15%	0	1.14	0	59	86.63	0.0349	0.0018	-0.277	0.0382	0.57
480	0.37	24.54%	0	1.14	0	63	90.16	0.0338	0.0017	-0.2804	0.0371	0.57
485	0.17	25.79%	0	1.14	0	10	93.62	0.0327	0.0016	-0.2835	0.0362	0.57
490	0.08	27.06%	0	0.73	0	27	90.4	0.0227	0.0012	-0.202	0.0267	0.36
495	0.15	28.37%	0	1.13	0	41	100.23	0.0307	0.0014	-0.2875	0.0343	0.57
500	0.01	29.63%	0	0.05	0	62	70.64	0.0025	0.0002	-0.0224	0.0038	0.03
505	0.02	30.93%	0	1.43	0	47	111.02	0.0346	0.0014	-0.3518	0.0379	0.72
510	0.17	32.27%	0	1.13	0	37	109.96	0.0283	0.0012	-0.2954	0.0321	0.57
515	0.16	33.56%	0	1.73	0	19	121.4	0.038	0.0014	-0.4149	0.0409	0.87
520	0.32	34.90%	0	1.43	0	15	120.7	0.0323	0.0012	-0.361	0.0358	0.72
525	0.1	36.14%	0	0.39	0	19	102.69	0.0116	0.0006	-0.1289	0.015	0.2
530	0.15	37.45%	0	0.05	0	12	84.72	0.0021	0.0002	-0.0232	0.0033	0.03
535	0.05	38.72%	0	0.05	0	18	86.97	0.002	0.0002	-0.0233	0.0032	0.02
540	0.42	40.11%	0	0.6	0	61	117.02	0.0153	0.0007	-0.1863	0.019	0.3
545	0.11	41.33%	0	0.2	0	13	104.79	0.0062	0.0003	-0.076	0.0087	0.1
550	0.01	42.60%	0	0.03	0	7	89.54	0.0012	0.0001	-0.0152	0.002	0.02
555	0.83	44.11%	0	1.43	0	22	141.73	0.0282	0.0009	-0.3791	0.032	0.72
560	0	N/A	0	1.43	0	0	144.58	0.0278	0.0009	-0.3814	0.0316	0.72
565	0	N/A	0	1.43	0	0	147.39	0.0273	0.0009	-0.3836	0.0311	0.71
570	0	N/A	0	1.43	0	0	150.16	0.0269	0.0008	-0.3858	0.0307	0.72
575	0	N/A	0	1.43	0	0	152.9	0.0265	0.0008	-0.3879	0.0304	0.71
580	0	N/A	0	1.43	0	0	155.61	0.0261	0.0008	-0.3899	0.03	0.71
585	0	N/A	0	0.05	0	0	108.01	0.0017	0.0001	-0.0242	0.0027	0.03
590	0	N/A	0	0.05	0	0	109.99	0.0017	0.0001	-0.0243	0.0026	0.03
595	0.13	54.29%	0	0.06	0	1	113.74	0.0019	0.0001	-0.0285	0.003	0.03
600	0.01	55.56%	0	0.15	0	110	126.07	0.0041	0.0002	-0.0625	0.0059	0.08
605	0.05	56.87%	0	0.4	0	2	142.51	0.0089	0.0003	-0.1424	0.012	0.2
610	0.05	58.16%	0	0.8	0	2	157.78	0.0154	0.0005	-0.252	0.0191	0.4
615	0	N/A	0	2.03	0	0	183.31	0.0311	0.0008	-0.5314	0.0347	1.02
620	0	N/A	0	2.03	0	0	185.87	0.0308	0.0008	-0.5338	0.0344	1.02
630	0	N/A	0	2.03	0	0	190.91	0.0301	0.0007	-0.5384	0.0338	1.02

Puts

Strike	Last Price	Breakeven	Bid	Ask	Volume	Open Interest	IV	Delta	Gamma	Theta	Vega	Theoretical Value
300	0.08	-22.20%	0	1.13	0	39	105.69	-0.027	0.0012	-0.2701	0.0308	0.57
305	0.17	-20.88%	0	0.38	0	1	84.13	-0.0127	0.0008	-0.113	0.0162	0.19
310	0.13	-19.60%	0	0.6	0	1	84.55	-0.019	0.0011	-0.1603	0.0229	0.3
315	0	N/A	0	1.15	0	0	88.43	-0.0322	0.0017	-0.2618	0.0357	0.58
320	0.82	-16.82%	0	0.16	0	1	61.42	-0.0078	0.0007	-0.0538	0.0106	0.08
325	1.11	-15.45%	0	0.84	0	5	72.68	-0.0293	0.0019	-0.1984	0.033	0.42
327.5	0	N/A	0	1.18	0	0	74.47	-0.0385	0.0023	-0.2548	0.0413	0.59
330	0.05	-14.43%	0	1.19	0	30	71.73	-0.0401	0.0024	-0.2537	0.0427	0.6
332.5	0	N/A	0	0.69	0	0	62.31	-0.0283	0.0021	-0.1653	0.0321	0.35
335	0.43	-13.04%	0.02	0.5	0	14	56.89	-0.024	0.002	-0.1312	0.0279	0.26
337.5	0	N/A	0.03	1.01	0	0	61.55	-0.0409	0.0029	-0.221	0.0434	0.52
340	0.15	-11.81%	0.03	1	2	136	47.5	-0.0173	0.0018	-0.0832	0.0212	0.15
342.5	0.24	-11.14%	0.04	0.27	2	1	48.62	-0.0257	0.0025	-0.1189	0.0296	0.24
345	0.11	-10.53%	0.08	0.9	0	12	52.58	-0.0447	0.0036	-0.2025	0.0467	0.49
347.5	0.17	-9.86%	0.08	1.13	115	1	41.2	-0.022	0.0026	-0.0883	0.026	0.17
350	0.32	-9.18%	0.11	0.4	160	134	43.29	-0.0367	0.0038	-0.1419	0.0398	0.32
352.5	0.36	-8.52%	0.01	1.15	2	0	41.62	-0.0421	0.0044	-0.1524	0.0445	0.36
355	0.46	-7.84%	0.37	0.53	5	24	40.97	-0.0528	0.0053	-0.1795	0.0533	0.46
357.5	0.56	-7.17%	0.5	0.58	115	1	39.9	-0.0639	0.0063	-0.203	0.0619	0.56
360	0.68	-6.49%	0.65	0.7	34	302	38.8	-0.0771	0.0075	-0.228	0.0715	0.68
362.5	0.9	-5.78%	0.81	0.87	121	10	37.86	-0.094	0.009	-0.2577	0.083	0.84
365	1.02	-5.10%	1	1.06	240	50	36.73	-0.1133	0.0106	-0.2858	0.095	1.02
367.5	1.33	-4.38%	1.07	1.32	58	178	35.17	-0.1336	0.0124	-0.3068	0.1066	1.2
370	1.6	-3.66%	1.37	1.65	173	163	35.18	-0.1689	0.0145	-0.3581	0.1246	1.6
372.5	2.14	-2.87%	1.92	2.06	71	7	34.39	-0.2042	0.0167	-0.393	0.1402	1.99
375	2.4	-2.15%	2.41	2.55	159	208	33.69	-0.2457	0.0189	-0.4266	0.1557	2.48
377.5	3.01	-1.35%	3	3.2	59	62	32.61	-0.2911	0.0213	-0.4486	0.1696	3.01
380	3.58	-0.55%	2.93	3.95	365	314	31.16	-0.3415	0.0239	-0.457	0.1815	3.58
382.5	4.54	0.34%	4.55	4.85	200	116	31.95	-0.4056	0.0246	-0.4937	0.1917	4.7
385	5.2	1.16%	5.6	5.9	230	191	31.54	-0.4682	0.0256	-0.4976	0.1966	5.75
387.5	7.25	2.34%	6.8	7.1	61	99	31.08	-0.533	0.026	-0.4876	0.1965	6.95
390	7.92	3.17%	8.15	8.45	118	199	30.55	-0.5989	0.0257	-0.463	0.1911	8.3
392.5	9.54	4.23%	9.65	10.05	142	157	30.21	-0.6628	0.0246	-0.429	0.1805	9.85
395	10.9	5.23%	10.2	11.75	79	200	25.76	-0.7569	0.0249	-0.3051	0.1544	10.9
397.5	14	6.69%	13.15	13.7	14	91	29.61	-0.7789	0.0225	-0.3342	0.1466	13.43
400	15.72	7.78%	14.9	16.05	179	191	31.62	-0.809	0.0218	-0.3262	0.1343	15.72
402.5	17.23	8.82%	16.3	19.75	38	108	25.81	-0.901	0.0232	-0.1586	0.0855	17.23
405	20.6	10.34%	18.35	20.4	39	33	22.66	-0.9624	0.0089	-0.0579	0.039	19.37
407.5	16.75	9.99%	20.35	23.15	1	0	40.6	-0.8488	0.0118	-0.3626	0.1155	23.15
410	24.8	12.73%	22.85	24.95	36	91	34.64	-0.9146	0.0093	-0.1955	0.0767	24.8
412.5	15.15	10.87%	24.05	28.6	0	1	50.47	-0.8426	0.0097	-0.4699	0.1188	28.6
415	17.61	12.16%	26.45	30.9	0	30	51.67	-0.8584	0.0089	-0.4469	0.1107	30.9
417.5	18.55	13.05%	29.15	33.5	0	1	55.44	-0.8598	0.0082	-0.4778	0.11	33.5
420	34.5	17.83%	31.4	37.3	2	33	39.03	-0.9585	0.0048	-0.1196	0.0431	34.5
422.5	27.9	16.77%	33.9	38.55	0	0	61.51	-0.8681	0.0071	-0.5101	0.1055	38.55
425	22.65	16.06%	36.35	40.85	0	3	62.25	-0.8809	0.0065	-0.479	0.0981	40.85
427.5	0	N/A	38.85	43.55	0	0	66.92	-0.8767	0.0062	-0.5304	0.1006	43.55
430	42.62	22.53%	41.35	46.05	4	0	69.57	-0.8804	0.0059	-0.5399	0.0985	46.05
432.5	0	N/A	44	48.55	0	0	72.16	-0.8838	0.0055	-0.549	0.0965	48.55
435	49.51	25.62%	46.35	51.05	0	1	74.72	-0.887	0.0052	-0.5577	0.0946	51.05
437.5	0	N/A	48.9	53.55	0	0	77.25	-0.8899	0.0063	-0.5661	0.0928	53.55
440	56.14	28.63%	51.35	56.05	1	2	79.73	-0.8926	0.0047	-0.5743	0.0912	56.05
442.5	0	N/A	53.9	58.55	0	0	82.19	-0.8953	0.0045	-0.5817	0.0896	58.55
445	61.15	31.23%	56.4	61	1	0	84.04	-0.8995	0.0043	-0.5771	0.0869	61
447.5	0	N/A	58.85	63.55	0	0	87	-0.9	0.0041	-0.5959	0.0866	63.55
450	60.02	32.23%	61.35	66.05	0	0	89.36	-0.9021	0.0039	-0.6029	0.0852	66.05
452.5	0	N/A	63.85	68.55	0	0	91.69	-0.9041	0.0038	-0.6096	0.084	68.55
455	28.87	25.45%	66.35	71.05	0	0	93.99	-0.906	0.0036	-0.6161	0.0828	71.05
460	71.85	37.89%	71.35	76.05	0	0	98.52	-0.9094	0.0034	-0.6286	0.0805	76.05
465	0	N/A	76.35	81.05	0	0	102.96	-0.9125	0.0032	-0.6404	0.0785	81.05
470	80.4	42.70%	81.4	86.05	0	0	107.29	-0.9153	0.003	-0.6516	0.0766	86.05
475	46.2	35.13%	86.45	91	0	0	110.87	-0.9193	0.0028	-0.6491	0.0739	91
480	0	N/A	91.35	96.05	0	0	115.71	-0.9202	0.0026	-0.6724	0.0732	96.05
485	97.55	51.03%	96.45	101.15	1	0	121.18	-0.9197	0.0025	-0.7089	0.0736	101.15
490	50.78	40.20%	101.4	106.15	0	0	125.22	-0.9217	0.0024	-0.7186	0.0721	106.15
495	54.46	42.45%	106.35	111.05	0	0	127.76	-0.9262	0.0022	-0.7003	0.069	111.05
500	120.3	60.82%	111.35	116.05	0	0	131.64	-0.9279	0.0021	-0.7089	0.0678	116.05
505	110.6	59.60%	116.45	121	0	0	134.7	-0.9307	0.002	-0.7028	0.0657	121
510	0	N/A	121.35	126	0	0	138.43	-0.9322	0.0019	-0.7106	0.0647	126
515	0	N/A	126.4	131	0	0	142.11	-0.9336	0.0019	-0.7181	0.0636	131
520	0	N/A	131.35	136	0	0	145.73	-0.9348	0.0018	-0.7254	0.0627	136
525	80.4	56.96%	136.35	141	0	0	149.3	-0.9361	0.0017	-0.7325	0.0618	141
530	0	N/A	141.35	146	0	0	152.81	-0.9372	0.0017	-0.7394	0.0609	146
535	0	N/A	146.4	151	0	0	156.27	-0.9383	0.0016	-0.746	0.0601	151
540	98.82	65.62%	151.55	156	0	0	159.68	-0.9393	0.0015	-0.7525	0.0593	156
545	107.58	69.19%	156.55	161	0	0	163.04	-0.9403	0.0015	-0.7588	0.0586	161
550	169.4	86.51%	161.4	166	0	0	166.36	-0.9412	0.0014	-0.7649	0.0579	166
555	177.2	89.83%	166.5	171	0	0	169.63	-0.942	0.0014	-0.7709	0.0572	171
560	181.12	92.14%	171.45	176	0	0	172.86	-0.9429	0.0014	-0.7767	0.0566	176
565	128.4	79.77%	176.45	181	0	0	176.05	-0.9437	0.0013	-0.7824	0.0559	181
570	191.12	97.33%	181.4	185.95	0	0	178.29	-0.9455	0.0013	-0.7716	0.0545	185.95
575	199.46	100.79%	186.4	191	0	0	182.3	-0.9451	0.0012	-0.7934	0.0548	191
580	200.97	102.48%	191.5	196	0	0	185.37	-0.9458	0.0012	-0.7987	0.0542	196
585	209.48	105.98%	196.45	201	0	0	188.4	-0.9465	0.0012	-0.8039	0.0537	201
590	0	N/A	201.5	206	0	0	191.39	-0.9471	0.0012	-0.809	0.0532	206
595	0	N/A	206.4	211	0	0	194.35	-0.9477	0.0011	-0.8139	0.0527	211
600	0	N/A	211.45	216	0	0	197.27	-0.9483	0.0011	-0.8188	0.0523	216
605	0	N/A	216.45	221	0	0	200.16	-0.9489	0.0011	-0.8236	0.0518	221
610	0	N/A	221.4	226	0	0	203.02	-0.9494	0.001	-0.8283	0.0514	226
615	0	N/A	226.4	231	0	0	205.84	-0.9499	0.001	-0.8329	0.051	231
620	0	N/A	231.45	236	0	0	208.63	-0.9504	0.001	-0.8374	0.0505	236
630	0	N/A	241.4	246	0	0	214.13	-0.9514	0.001	-0.8462	0.0498	246