Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADBE
Adobe Inc.
stock NASDAQ

At Close
Mar 13, 2026 3:59:59 PM EDT
249.32USD-7.584%(-20.46)17,406,383
0.00Bid   0.00Ask   0.00Spread
Pre-market
Mar 13, 2026 9:29:12 AM EDT
249.58USD-7.488%(-20.20)585,861
After-hours
Mar 13, 2026 4:57:33 PM EDT
250.02USD+0.281%(+0.70)84,086
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Mar 13, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22533,96612,55923,097


ADBE Mar 13, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Mar 13, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Mar 13, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


ADBE Mar 13, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
440.00 C0.010.00%103103-10ADBE260313C00440000
435.00 C0.05+400.00%216503-12ADBE260313C00435000
430.00 C0.10+900.00%213303-12ADBE260313C00430000
425.00 C0.01-50.00%12717103-12ADBE260313C00425000
420.00 C0.010.00%101103-09ADBE260313C00420000
415.00 C00%0ADBE260313C00415000
410.00 C00%0ADBE260313C00410000
405.00 C0.050%7702-24ADBE260313C00405000
400.00 C0.010.00%113403-12ADBE260313C00400000
395.00 C0.03-57.14%3703-12ADBE260313C00395000
390.00 C0.10+42.86%1403-12ADBE260313C00390000
385.00 C0.05-37.50%1803-12ADBE260313C00385000
380.00 C0.02-33.33%75803-12ADBE260313C00380000
375.00 C0.11-38.89%1203-12ADBE260313C00375000
370.00 C0.11+57.14%11103-12ADBE260313C00370000
365.00 C0.01-83.33%123203-12ADBE260313C00365000
360.00 C0.060.00%34333603-12ADBE260313C00360000
355.00 C0.03-70.00%9748503-12ADBE260313C00355000
350.00 C0.03-72.73%22021003-12ADBE260313C00350000
345.00 C0.05-66.67%23521903-12ADBE260313C00345000
340.00 C0.07-53.33%26433703-12ADBE260313C00340000
335.00 C0.06-73.91%23724003-12ADBE260313C00335000
332.50 C0.120%381903-12ADBE260313C00332500
330.00 C0.13-60.61%78272703-12ADBE260313C00330000
327.50 C0.18-56.10%26234903-12ADBE260313C00327500
325.00 C0.22-48.84%1,3331,37603-12ADBE260313C00325000
322.50 C0.23-55.77%22449903-12ADBE260313C00322500
320.00 C0.30-48.28%1,6551,55603-12ADBE260313C00320000
317.50 C0.34-52.11%8215203-12ADBE260313C00317500
315.00 C0.43-49.41%1,04599403-12ADBE260313C00315000
312.50 C0.53-47.00%32134203-12ADBE260313C00312500
310.00 C0.66-44.54%2,7253,73103-12ADBE260313C00310000
307.50 C0.95-32.62%25429403-12ADBE260313C00307500
305.00 C1.00-40.48%1,8891,39103-12ADBE260313C00305000
302.50 C1.22-39.00%32731003-12ADBE260313C00302500
300.00 C1.40-40.17%3,5402,55903-12ADBE260313C00300000
297.50 C1.75-40.27%79165203-12ADBE260313C00297500
295.00 C2.05-36.34%1,1051,02903-12ADBE260313C00295000
292.50 C2.47-35.00%5491,11503-12ADBE260313C00292500
290.00 C2.88-34.84%1,8062,33103-12ADBE260313C00290000
287.50 C3.50-31.37%60053203-12ADBE260313C00287500
285.00 C4.05-32.16%2,0161,67603-12ADBE260313C00285000
282.50 C4.67-31.82%63775003-12ADBE260313C00282500
280.00 C5.47-30.05%1,8203,51103-12ADBE260313C00280000
277.50 C6.21-29.83%50063803-12ADBE260313C00277500
275.00 C7.35-26.87%2,2312,09803-12ADBE260313C00275000
272.50 C8.40-24.66%73951803-12ADBE260313C00272500
270.00 C9.40-25.57%1,3561,03303-12ADBE260313C00270000
267.50 C10.80-18.37%12417603-12ADBE260313C00267500
265.00 C11.80-21.65%13938003-12ADBE260313C00265000
262.50 C13.23-19.87%2518303-12ADBE260313C00262500
260.00 C14.73-20.81%19834603-12ADBE260313C00260000
257.50 C16.43-8.72%3410703-12ADBE260313C00257500
255.00 C18.04-14.79%2916503-12ADBE260313C00255000
252.50 C19.57-11.05%252603-12ADBE260313C00252500
250.00 C21.50-15.79%9910003-12ADBE260313C00250000
247.50 C24.45+37.59%6803-12ADBE260313C00247500
245.00 C26.97-28.25%303003-12ADBE260313C00245000
242.50 C29.27-28.00%171803-12ADBE260313C00242500
240.00 C31.00-12.75%557303-12ADBE260313C00240000
237.50 C33.20-26.22%31003-12ADBE260313C00237500
235.00 C39.38+60.73%2503-12ADBE260313C00235000
232.50 C00%0ADBE260313C00232500
230.00 C40.94-9.02%33603-12ADBE260313C00230000
227.50 C52.05+8.69%1103-06ADBE260313C00227500
225.00 C32.800%3102-24ADBE260313C00225000
222.50 C00%0ADBE260313C00222500
220.00 C61.90+13.60%4203-05ADBE260313C00220000
217.50 C00%0ADBE260313C00217500
215.00 C35.50-21.98%1102-23ADBE260313C00215000
212.50 C00%0ADBE260313C00212500
210.00 C54.800%1102-19ADBE260313C00210000
207.50 C00%0ADBE260313C00207500
205.00 C00%0ADBE260313C00205000
202.50 C00%0ADBE260313C00202500
200.00 C70.35-1.95%1103-12ADBE260313C00200000
197.50 C00%0ADBE260313C00197500
195.00 C84.00+30.84%13103-06ADBE260313C00195000
192.50 C00%0ADBE260313C00192500
190.00 C70.050%6502-27ADBE260313C00190000
185.00 C00%0ADBE260313C00185000
180.00 C00%0ADBE260313C00180000
175.00 C72.33-16.33%2102-23ADBE260313C00175000
170.00 C91.650%2102-17ADBE260313C00170000
165.00 C00%0ADBE260313C00165000
160.00 C101.400%2002-17ADBE260313C00160000
155.00 C00%0ADBE260313C00155000
150.00 C00%0ADBE260313C00150000
145.00 C00%0ADBE260313C00145000
140.00 C00%0ADBE260313C00140000
135.00 C00%0ADBE260313C00135000
130.00 C00%0ADBE260313C00130000
Puts
StrikePriceChangeVolOILastContract Name
440.00 P159.350%1003-09ADBE260313P00440000
435.00 P00%0ADBE260313P00435000
430.00 P155.350%1003-04ADBE260313P00430000
425.00 P00%0ADBE260313P00425000
420.00 P137.220%1003-05ADBE260313P00420000
415.00 P139.770%1003-04ADBE260313P00415000
410.00 P00%0ADBE260313P00410000
405.00 P124.13+2.56%1003-09ADBE260313P00405000
400.00 P116.810%1003-05ADBE260313P00400000
395.00 P00%0ADBE260313P00395000
390.00 P108.83+3.14%1003-09ADBE260313P00390000
385.00 P104.85-4.27%1003-06ADBE260313P00385000
380.00 P99.95+2.89%1003-06ADBE260313P00380000
375.00 P90.690%1003-05ADBE260313P00375000
370.00 P94.79-11.53%1003-04ADBE260313P00370000
365.00 P00%0ADBE260313P00365000
360.00 P00%0ADBE260313P00360000
355.00 P00%0ADBE260313P00355000
350.00 P74.390%6602-03ADBE260313P00350000
345.00 P84.30+54.68%1102-27ADBE260313P00345000
340.00 P65.53-0.71%1703-12ADBE260313P00340000
335.00 P75.97-2.54%2502-19ADBE260313P00335000
332.50 P00%0ADBE260313P00332500
330.00 P72.30+12.74%23302-11ADBE260313P00330000
327.50 P00%0ADBE260313P00327500
325.00 P67.58+3.87%81602-20ADBE260313P00325000
322.50 P00%0ADBE260313P00322500
320.00 P40.08-35.89%11603-09ADBE260313P00320000
317.50 P47.340%5003-12ADBE260313P00317500
315.00 P44.30-19.45%21103-10ADBE260313P00315000
312.50 P00%0ADBE260313P00312500
310.00 P41.07+0.76%3103-12ADBE260313P00310000
307.50 P38.17+0.18%151903-12ADBE260313P00307500
305.00 P32.77+22.50%101903-10ADBE260313P00305000
302.50 P33.360%2203-12ADBE260313P00302500
300.00 P31.20+4.17%332203-12ADBE260313P00300000
297.50 P28.92-1.63%331503-12ADBE260313P00297500
295.00 P26.58+3.22%32403-12ADBE260313P00295000
292.50 P24.19+36.28%1603-12ADBE260313P00292500
290.00 P22.50-4.34%182703-12ADBE260313P00290000
287.50 P20.59+1.43%213103-12ADBE260313P00287500
285.00 P18.75-0.69%257303-12ADBE260313P00285000
282.50 P16.95-1.45%57903-12ADBE260313P00282500
280.00 P15.35+9.64%11351903-12ADBE260313P00280000
277.50 P13.37+4.45%76003-12ADBE260313P00277500
275.00 P12.15+8.48%38369003-12ADBE260313P00275000
272.50 P10.20+3.24%33842003-12ADBE260313P00272500
270.00 P9.25+6.69%1,14680903-12ADBE260313P00270000
267.50 P8.12-2.17%47029303-12ADBE260313P00267500
265.00 P7.00+4.48%9581,16003-12ADBE260313P00265000
262.50 P5.90+5.36%41235803-12ADBE260313P00262500
260.00 P4.90+4.26%1,2101,49503-12ADBE260313P00260000
257.50 P3.96-0.25%1,1831,29803-12ADBE260313P00257500
255.00 P3.25+1.56%1,1321,31103-12ADBE260313P00255000
252.50 P2.63-1.50%50366003-12ADBE260313P00252500
250.00 P2.15+1.42%3,4403,07303-12ADBE260313P00250000
247.50 P1.70-0.58%5551,21903-12ADBE260313P00247500
245.00 P1.30-8.45%2,6733,62003-12ADBE260313P00245000
242.50 P1.03-1.90%1,4431,51103-12ADBE260313P00242500
240.00 P0.82+2.50%2,0242,10703-12ADBE260313P00240000
237.50 P0.64+1.59%89190503-12ADBE260313P00237500
235.00 P0.53+15.22%1,2571,11603-12ADBE260313P00235000
232.50 P0.39+2.63%44262203-12ADBE260313P00232500
230.00 P0.30+30.43%3,4012,78903-12ADBE260313P00230000
227.50 P0.22-8.33%21333803-12ADBE260313P00227500
225.00 P0.19+72.73%2,8503,00903-12ADBE260313P00225000
222.50 P0.16+60.00%43225103-12ADBE260313P00222500
220.00 P0.14+100.00%9891,15503-12ADBE260313P00220000
217.50 P0.11-8.33%1,2931,14903-12ADBE260313P00217500
215.00 P0.10+100.00%24427403-12ADBE260313P00215000
212.50 P0.14+55.56%79803-12ADBE260313P00212500
210.00 P0.09+200.00%18681103-12ADBE260313P00210000
207.50 P0.06+20.00%72003-12ADBE260313P00207500
205.00 P0.06+50.00%13228603-12ADBE260313P00205000
202.50 P0.05+25.00%41703-12ADBE260313P00202500
200.00 P0.030.00%39753703-12ADBE260313P00200000
197.50 P0.10-52.38%36803-09ADBE260313P00197500
195.00 P0.01-85.71%145603-12ADBE260313P00195000
192.50 P0.05-77.27%244803-09ADBE260313P00192500
190.00 P0.020.00%738903-12ADBE260313P00190000
185.00 P2.15+923.81%3303-11ADBE260313P00185000
180.00 P0.01-50.00%80986103-12ADBE260313P00180000
175.00 P0.11+1,000.00%18303-11ADBE260313P00175000
170.00 P0.05-84.85%1203-12ADBE260313P00170000
165.00 P0.12+71.43%92203-09ADBE260313P00165000
160.00 P0.01-66.67%1403-12ADBE260313P00160000
155.00 P00%0ADBE260313P00155000
150.00 P0.04-98.58%1203-10ADBE260313P00150000
145.00 P0.26+2,500.00%21402-27ADBE260313P00145000
140.00 P00%0ADBE260313P00140000
135.00 P00%0ADBE260313P00135000
130.00 P0.020.00%101103-10ADBE260313P00130000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC