Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES
Next Free Live Webinar... "8th Standard Options Expiration Open Forum - Q&A for 2026!"
When... Aug 21 @ 4:30 PM ET
Next Free Coaching...
Covered Call Option Chain for Adobe Systems Inc. (ADBE)
Friday, 8/7/2026 4:56 PM ET — 20 min. delayed
Look! There's potential to make 8.6% in only 46 days!
AUG    Expiring 8/7/2026  EXPIRED days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 3.25 3.65 3.08 1080 1688 1.3% 1.2%
262.5 2.24 2.82 1.97 259 497 0.9% 1.7%
AUG    Expiring 8/14/2026  4 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 7.45 8.20 8.55 51 1360 2.9% 2.9%
262.5 6.50 7.35 7.38 23 82 2.6% 3.5%
AUG    Expiring 8/21/2026  11 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 10.40 11.25 11.71 133 1751 4.2% 4.1%
265.0 7.65 8.80 9.45 33 562 3.0% 4.9%
AUG    Expiring 8/28/2026  18 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 11.65 14.95 14.20 1 125 4.7% 4.6%
265.0 9.70 12.70 11.93 4 92 3.9% 5.8%
SEP    Expiring 9/4/2026  25 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 13.65 17.10 16.33 7 69 5.5% 5.4%
265.0 11.60 14.85 14.06 1 65 4.7% 6.6%
SEP    Expiring 9/11/2026  32 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 16.60 21.00 18.22 8 59 6.8% 6.7%
265.0 13.55 19.90 15.95 10 463 5.5% 7.4%
SEP    Expiring 9/18/2026  39 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 19.30 21.80 19.94 39 1959 8.0% 7.9%
265.0 17.15 18.90 17.68 12 372 7.1% 9.0%
SEP    Expiring 9/25/2026  46 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 19.85 25.40 21.53 0 0 8.3% 8.2%
265.0 15.30 23.00 19.27 33 0 6.2% 8.2%
OCT    Expiring 10/16/2026  67 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 24.10 27.00 25.74 86 268 10.2% 10.1%
265.0 21.55 23.50 23.51 16 383 9.0% 11.0%
NOV    Expiring 11/20/2026  102 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 27.00 31.00 31.61 3039 937 11.6% 11.5%
265.0 24.75 28.70 29.40 7 171 10.5% 12.5%
DEC    Expiring 12/18/2026  130 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 32.00 34.50 35.65 16 3008 14.0% 13.9%
270.0 26.85 32.05 31.40 5 1007 11.5% 15.7%
JAN    Expiring 1/15/2027  158 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 34.05 38.25 39.30 6 562 15.1% 14.9%
265.0 31.45 35.30 37.14 2 279 13.7% 15.8%
FEB    Expiring 2/19/2027  193 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 36.65 41.75 43.45 0 46 16.4% 16.3%
270.0 32.45 37.45 39.30 0 46 14.2% 18.5%
MAR    Expiring 3/19/2027  221 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 41.70 44.35 46.53 2 187 19.1% 19.0%
270.0 35.60 40.20 42.41 0 308 15.8% 20.2%
JUN    Expiring 6/17/2027  311 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 48.05 53.05 55.31 5 570 22.6% 22.5%
270.0 44.15 48.20 51.32 3 291 20.4% 24.9%
DEC    Expiring 12/17/2027  494 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 60.15 66.85 69.91 16 108 30.1% 29.9%
270.0 56.00 61.75 66.14 0 152 27.4% 32.2%
JAN    Expiring 1/21/2028  529 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 63.60 70.25 72.36 4 376 32.3% 32.2%
270.0 58.55 64.85 68.64 0 361 29.0% 33.9%
DEC    Expiring 12/15/2028  858 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
260.0 81.05 88.95 92.17 28 72 45.2% 45.1%
270.0 77.00 84.00 88.78 0 4 42.0% 47.3%

Understanding the ADBE Covered Call Option Chain

This option chain displays covered call opportunities for Adobe Systems Inc. (ADBE) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.

How to Read This Option Chain

  • Strike Price: The price at which you agree to sell your shares if the option is exercised.
  • Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
  • Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
  • If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
  • If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.

Why Use Covered Calls on ADBE?

Selling covered calls on ADBE generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.

Get the Full Option Chain

This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
ADBE Option Chain — ADBE Covered Call Quotes — ADBE Option Analysis
Copyright © 1997-2026 | PRIVACY | SITEMAP
support@poweropt.com | 302-992-7971
Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN