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
Jun 30, 2025 3:59:53 PM EDT
386.83USD+0.259%(+1.00)4,645,498
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 30, 2025 9:14:30 AM EDT
387.65USD+0.472%(+1.82)2,206
After-hours
Jun 30, 2025 4:51:30 PM EDT
386.28USD-0.142%(-0.55)53,231
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 3, 2025Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 3, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4747,2509284,820


ADBE Jul 3, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jul 3, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jul 3, 2025 Exp. - Max Pain @ $385.00

Puts
Calls


ADBE Jul 3, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550.00 C0.030.00%14206-24ADBE250703C00550000
545.00 C0.390%1106-12ADBE250703C00545000
540.00 C0.34-39.29%6706-12ADBE250703C00540000
535.00 C00%0ADBE250703C00535000
530.00 C00%0ADBE250703C00530000
525.00 C00%0ADBE250703C00525000
520.00 C00%0ADBE250703C00520000
515.00 C0.10-85.71%81206-13ADBE250703C00515000
510.00 C0.05+400.00%21806-27ADBE250703C00510000
505.00 C0.100.00%2806-16ADBE250703C00505000
500.00 C0.01-75.00%514106-27ADBE250703C00500000
495.00 C1.25+4.17%5706-12ADBE250703C00495000
490.00 C0.03-81.25%18317806-27ADBE250703C00490000
485.00 C0.13+1,200.00%31406-24ADBE250703C00485000
480.00 C0.01-66.67%21006-27ADBE250703C00480000
475.00 C0.050.00%1206-24ADBE250703C00475000
470.00 C0.21+425.00%11906-27ADBE250703C00470000
465.00 C0.20+150.00%14306-27ADBE250703C00465000
460.00 C0.05+400.00%25206-27ADBE250703C00460000
455.00 C0.10+900.00%122706-20ADBE250703C00455000
450.00 C0.05+25.00%143606-26ADBE250703C00450000
445.00 C0.010.00%16206-27ADBE250703C00445000
440.00 C0.01-94.44%1012106-26ADBE250703C00440000
435.00 C0.12+140.00%518406-24ADBE250703C00435000
432.50 C0.010%1106-24ADBE250703C00432500
430.00 C0.03+200.00%208706-27ADBE250703C00430000
427.50 C0.020%272706-24ADBE250703C00427500
425.00 C0.15-28.57%2111406-24ADBE250703C00425000
422.50 C0.10+150.00%703706-25ADBE250703C00422500
420.00 C0.100.00%2428606-27ADBE250703C00420000
417.50 C0.190%24606-25ADBE250703C00417500
415.00 C0.16+23.08%612606-27ADBE250703C00415000
412.50 C0.11-15.38%407406-27ADBE250703C00412500
410.00 C0.14-6.67%61063906-27ADBE250703C00410000
407.50 C0.20-47.37%8511106-27ADBE250703C00407500
405.00 C0.25-19.35%5091,48006-27ADBE250703C00405000
402.50 C0.36-21.74%11138606-27ADBE250703C00402500
400.00 C0.52-20.00%46146206-27ADBE250703C00400000
397.50 C0.77-18.09%13028706-27ADBE250703C00397500
395.00 C1.17-14.60%41942406-27ADBE250703C00395000
392.50 C1.70-16.67%18418006-27ADBE250703C00392500
390.00 C2.50-10.39%5221,05306-27ADBE250703C00390000
387.50 C3.72+1.92%12818606-27ADBE250703C00387500
385.00 C4.50-7.22%19034106-27ADBE250703C00385000
382.50 C6.55+3.15%156306-27ADBE250703C00382500
380.00 C8.00-2.44%8949306-27ADBE250703C00380000
377.50 C11.40+18.13%355606-27ADBE250703C00377500
375.00 C12.40+5.53%210506-27ADBE250703C00375000
372.50 C14.870%2206-27ADBE250703C00372500
370.00 C18.35+15.05%65506-27ADBE250703C00370000
367.50 C18.300%101006-26ADBE250703C00367500
365.00 C22.71+5.63%13206-27ADBE250703C00365000
362.50 C00%0ADBE250703C00362500
360.00 C28.65+7.91%11406-27ADBE250703C00360000
357.50 C00%0ADBE250703C00357500
355.00 C27.55+10.82%2306-24ADBE250703C00355000
352.50 C00%0ADBE250703C00352500
350.00 C36.55+2.96%127706-27ADBE250703C00350000
347.50 C00%0ADBE250703C00347500
345.00 C34.30-53.59%2206-23ADBE250703C00345000
342.50 C00%0ADBE250703C00342500
340.00 C00%0ADBE250703C00340000
337.50 C00%0ADBE250703C00337500
335.00 C00%0ADBE250703C00335000
332.50 C00%0ADBE250703C00332500
330.00 C00%0ADBE250703C00330000
327.50 C00%0ADBE250703C00327500
325.00 C00%0ADBE250703C00325000
322.50 C00%0ADBE250703C00322500
320.00 C68.850%131306-27ADBE250703C00320000
315.00 C00%0ADBE250703C00315000
310.00 C00%0ADBE250703C00310000
305.00 C00%0ADBE250703C00305000
300.00 C87.55+15.61%2706-27ADBE250703C00300000
295.00 C00%0ADBE250703C00295000
290.00 C00%0ADBE250703C00290000
285.00 C00%0ADBE250703C00285000
280.00 C00%0ADBE250703C00280000
275.00 C00%0ADBE250703C00275000
270.00 C145.85+8.04%2106-06ADBE250703C00270000
265.00 C00%0ADBE250703C00265000
260.00 C00%0ADBE250703C00260000
255.00 C00%0ADBE250703C00255000
250.00 C00%0ADBE250703C00250000
245.00 C00%0ADBE250703C00245000
Puts
StrikePriceChangeVolOILastContract Name
550.00 P00%0ADBE250703P00550000
545.00 P00%0ADBE250703P00545000
540.00 P00%0ADBE250703P00540000
535.00 P00%0ADBE250703P00535000
530.00 P00%0ADBE250703P00530000
525.00 P00%0ADBE250703P00525000
520.00 P00%0ADBE250703P00520000
515.00 P00%0ADBE250703P00515000
510.00 P00%0ADBE250703P00510000
505.00 P00%0ADBE250703P00505000
500.00 P00%0ADBE250703P00500000
495.00 P00%0ADBE250703P00495000
490.00 P00%0ADBE250703P00490000
485.00 P97.90-0.81%1006-27ADBE250703P00485000
480.00 P00%0ADBE250703P00480000
475.00 P60.820%2006-10ADBE250703P00475000
470.00 P59.03+4.53%4106-11ADBE250703P00470000
465.00 P52.32-3.00%2006-12ADBE250703P00465000
460.00 P48.090%2006-12ADBE250703P00460000
455.00 P43.610%2006-12ADBE250703P00455000
450.00 P63.71-14.06%6106-25ADBE250703P00450000
445.00 P59.26+3.24%621006-27ADBE250703P00445000
440.00 P44.32+30.74%1106-16ADBE250703P00440000
435.00 P43.63+49.83%6306-13ADBE250703P00435000
432.50 P00%0ADBE250703P00432500
430.00 P29.50-24.01%121506-16ADBE250703P00430000
427.50 P00%0ADBE250703P00427500
425.00 P27.73+23.79%11706-16ADBE250703P00425000
422.50 P36.730%2006-27ADBE250703P00422500
420.00 P34.22+5.78%2306-27ADBE250703P00420000
417.50 P00%0ADBE250703P00417500
415.00 P29.70-10.11%2201106-26ADBE250703P00415000
412.50 P31.08-10.69%1006-24ADBE250703P00412500
410.00 P23.57+2.03%15906-27ADBE250703P00410000
407.50 P26.150%1106-24ADBE250703P00407500
405.00 P18.62-2.36%1606-27ADBE250703P00405000
402.50 P16.780%1106-17ADBE250703P00402500
400.00 P14.51-3.72%2027306-27ADBE250703P00400000
397.50 P9.10-47.85%23706-27ADBE250703P00397500
395.00 P8.50-13.35%308806-27ADBE250703P00395000
392.50 P5.90-23.67%242406-27ADBE250703P00392500
390.00 P6.30-11.02%13128106-27ADBE250703P00390000
387.50 P4.60-19.30%869606-27ADBE250703P00387500
385.00 P3.55-24.15%21529406-27ADBE250703P00385000
382.50 P3.00-15.49%9911006-27ADBE250703P00382500
380.00 P2.10-15.32%1791,08806-27ADBE250703P00380000
377.50 P1.40-3.45%8475506-27ADBE250703P00377500
375.00 P0.85-34.62%12439406-27ADBE250703P00375000
372.50 P0.49-47.31%12110406-27ADBE250703P00372500
370.00 P0.47-31.88%49258406-27ADBE250703P00370000
367.50 P0.30-46.43%48906-27ADBE250703P00367500
365.00 P0.20-47.37%37944706-27ADBE250703P00365000
362.50 P0.15-74.14%81406-27ADBE250703P00362500
360.00 P0.15-21.05%7315306-27ADBE250703P00360000
357.50 P0.210%22306-25ADBE250703P00357500
355.00 P0.160.00%325106-27ADBE250703P00355000
352.50 P0.06-40.00%21106-27ADBE250703P00352500
350.00 P0.13-35.00%139706-27ADBE250703P00350000
347.50 P00%0ADBE250703P00347500
345.00 P0.10-65.52%27606-27ADBE250703P00345000
342.50 P0.190%8006-25ADBE250703P00342500
340.00 P0.01-80.00%13706-26ADBE250703P00340000
337.50 P00%0ADBE250703P00337500
335.00 P0.05-81.48%154106-27ADBE250703P00335000
332.50 P00%0ADBE250703P00332500
330.00 P0.40+42.86%4706-20ADBE250703P00330000
327.50 P00%0ADBE250703P00327500
325.00 P0.05-72.22%218306-27ADBE250703P00325000
322.50 P00%0ADBE250703P00322500
320.00 P0.50-20.63%1206-11ADBE250703P00320000
315.00 P0.21+162.50%1406-26ADBE250703P00315000
310.00 P0.08-86.89%824706-20ADBE250703P00310000
305.00 P0.440%10506-13ADBE250703P00305000
300.00 P0.28+180.00%101306-24ADBE250703P00300000
295.00 P0.110%2106-13ADBE250703P00295000
290.00 P0.070%1106-17ADBE250703P00290000
285.00 P00%0ADBE250703P00285000
280.00 P00%0ADBE250703P00280000
275.00 P0.250%1106-10ADBE250703P00275000
270.00 P00%0ADBE250703P00270000
265.00 P00%0ADBE250703P00265000
260.00 P00%0ADBE250703P00260000
255.00 P00%0ADBE250703P00255000
250.00 P0.060%1106-26ADBE250703P00250000
245.00 P0.150%7706-25ADBE250703P00245000


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 - 2025 ChartExchange LLC