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
Apr 14, 2026 3:59:56 PM EDT
235.66USD-1.853%(-4.45)6,286,171
224.68Bid   249.38Ask   24.70Spread
Pre-market
Apr 14, 2026 9:28:30 AM EDT
242.08USD+0.820%(+1.97)39,619
After-hours
Apr 14, 2026 4:51:30 PM EDT
235.50USD-0.068%(-0.16)369,663
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,19513,8602,0528,120


ADBE Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Apr 10, 2026 Exp. - Max Pain @ $237.50

Puts
Calls


ADBE Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390.00 C0.35+3,400.00%43204-10ADBE260410C00390000
385.00 C0.010%171704-06ADBE260410C00385000
380.00 C00%0ADBE260410C00380000
375.00 C0.35+6.06%3004-10ADBE260410C00375000
370.00 C0.940%1103-04ADBE260410C00370000
365.00 C0.35-62.77%1104-10ADBE260410C00365000
360.00 C0.60-25.00%2903-10ADBE260410C00360000
355.00 C0.860%1103-10ADBE260410C00355000
350.00 C0.010.00%1214803-27ADBE260410C00350000
345.00 C0.25-13.79%1504-01ADBE260410C00345000
340.00 C0.01-95.83%11503-27ADBE260410C00340000
335.00 C0.05-16.67%2503-23ADBE260410C00335000
330.00 C0.01-93.33%265403-27ADBE260410C00330000
325.00 C0.01-94.12%12404-08ADBE260410C00325000
320.00 C0.03+200.00%111904-02ADBE260410C00320000
315.00 C0.01-88.89%174904-06ADBE260410C00315000
310.00 C0.03+50.00%17204-07ADBE260410C00310000
305.00 C0.010.00%121804-06ADBE260410C00305000
300.00 C0.010.00%120204-10ADBE260410C00300000
295.00 C0.030.00%15904-09ADBE260410C00295000
290.00 C0.24+41.18%114704-09ADBE260410C00290000
285.00 C0.010.00%715204-09ADBE260410C00285000
280.00 C0.03+50.00%723204-09ADBE260410C00280000
275.00 C1.30+12,900.00%6029204-10ADBE260410C00275000
272.50 C1.35+13,400.00%601604-10ADBE260410C00272500
270.00 C0.010.00%630504-10ADBE260410C00270000
267.50 C0.01-50.00%14004-10ADBE260410C00267500
265.00 C0.01-50.00%1368904-10ADBE260410C00265000
262.50 C0.01-66.67%916204-10ADBE260410C00262500
260.00 C0.01-66.67%331,25304-10ADBE260410C00260000
257.50 C0.24+1,100.00%2430704-10ADBE260410C00257500
255.00 C0.03-50.00%181,20904-10ADBE260410C00255000
252.50 C0.01-80.00%5466104-10ADBE260410C00252500
250.00 C0.01-87.50%922,70504-10ADBE260410C00250000
247.50 C0.01-87.50%8666204-10ADBE260410C00247500
245.00 C0.01-88.89%5938004-10ADBE260410C00245000
242.50 C0.02-81.82%6421304-10ADBE260410C00242500
240.00 C0.01-94.12%2002,83504-10ADBE260410C00240000
237.50 C0.01-96.67%51656904-10ADBE260410C00237500
235.00 C0.03-94.64%28046704-10ADBE260410C00235000
232.50 C0.01-99.09%36427504-10ADBE260410C00232500
230.00 C0.01-99.54%66822304-10ADBE260410C00230000
227.50 C0.01-99.71%9828404-10ADBE260410C00227500
225.00 C0.64-85.93%3981704-10ADBE260410C00225000
222.50 C3.88-81.95%11104-10ADBE260410C00222500
220.00 C4.70-53.83%163404-10ADBE260410C00220000
217.50 C25.05-1.49%1604-01ADBE260410C00217500
215.00 C10.32-33.89%12504-10ADBE260410C00215000
212.50 C17.88-36.26%1004-09ADBE260410C00212500
210.00 C15.25-53.79%1604-10ADBE260410C00210000
207.50 C21.50-32.81%1104-09ADBE260410C00207500
205.00 C33.70-32.94%6603-25ADBE260410C00205000
202.50 C00%0ADBE260410C00202500
200.00 C36.16-15.91%20703-27ADBE260410C00200000
197.50 C00%0ADBE260410C00197500
195.00 C31.44-23.32%1704-10ADBE260410C00195000
192.50 C00%0ADBE260410C00192500
190.00 C46.780%8103-27ADBE260410C00190000
185.00 C51.620%8103-27ADBE260410C00185000
180.00 C45.96-24.62%2304-10ADBE260410C00180000
175.00 C50.94-26.37%2204-10ADBE260410C00175000
170.00 C56.55-23.76%2204-10ADBE260410C00170000
165.00 C61.54-20.03%2104-10ADBE260410C00165000
160.00 C66.06-12.75%2104-10ADBE260410C00160000
155.00 C71.05-11.96%2204-10ADBE260410C00155000
150.00 C76.13-5.36%4704-10ADBE260410C00150000
145.00 C81.11-5.06%4704-10ADBE260410C00145000
140.00 C86.45-3.64%2604-10ADBE260410C00140000
135.00 C91.30-3.22%21204-10ADBE260410C00135000
130.00 C96.15-3.06%11104-10ADBE260410C00130000
Puts
StrikePriceChangeVolOILastContract Name
390.00 P127.850%2002-27ADBE260410P00390000
385.00 P00%0ADBE260410P00385000
380.00 P00%0ADBE260410P00380000
375.00 P00%0ADBE260410P00375000
370.00 P00%0ADBE260410P00370000
365.00 P00%0ADBE260410P00365000
360.00 P00%0ADBE260410P00360000
355.00 P00%0ADBE260410P00355000
350.00 P75.600%10003-12ADBE260410P00350000
345.00 P00%0ADBE260410P00345000
340.00 P00%0ADBE260410P00340000
335.00 P00%0ADBE260410P00335000
330.00 P55.95-0.60%2203-11ADBE260410P00330000
325.00 P00%0ADBE260410P00325000
320.00 P47.20-2.42%2203-12ADBE260410P00320000
315.00 P37.30-13.15%1203-05ADBE260410P00315000
310.00 P38.700%2103-12ADBE260410P00310000
305.00 P58.00+66.43%1012003-19ADBE260410P00305000
300.00 P31.00+11.63%10603-12ADBE260410P00300000
295.00 P00%0ADBE260410P00295000
290.00 P54.80+25.00%422103-27ADBE260410P00290000
285.00 P45.40+1.34%1104-02ADBE260410P00285000
280.00 P39.82+5.79%1504-01ADBE260410P00280000
275.00 P36.00-4.79%1903-30ADBE260410P00275000
272.50 P30.000%1004-02ADBE260410P00272500
270.00 P24.63-12.10%2404-06ADBE260410P00270000
267.50 P00%0ADBE260410P00267500
265.00 P23.47-3.69%23304-08ADBE260410P00265000
262.50 P00%0ADBE260410P00262500
260.00 P16.57-8.05%3510104-08ADBE260410P00260000
257.50 P16.09-31.36%1203-31ADBE260410P00257500
255.00 P24.91+56.08%13904-09ADBE260410P00255000
252.50 P24.67+105.93%61304-09ADBE260410P00252500
250.00 P25.26+24.99%232404-10ADBE260410P00250000
247.50 P22.02+19.35%14504-10ADBE260410P00247500
245.00 P19.80+27.17%2734004-10ADBE260410P00245000
242.50 P17.50+21.70%2425404-10ADBE260410P00242500
240.00 P14.95+49.50%7966004-10ADBE260410P00240000
237.50 P12.35+43.60%6050804-10ADBE260410P00237500
235.00 P10.15+68.05%1131,25404-10ADBE260410P00235000
232.50 P7.20+72.66%47376904-10ADBE260410P00232500
230.00 P5.08+117.09%1,1662,18104-10ADBE260410P00230000
227.50 P2.63+126.72%76639604-10ADBE260410P00227500
225.00 P0.21-67.19%1,70972904-10ADBE260410P00225000
222.50 P0.01-97.67%66314804-10ADBE260410P00222500
220.00 P0.01-94.74%1,0421,04704-10ADBE260410P00220000
217.50 P0.03-75.00%8215104-10ADBE260410P00217500
215.00 P0.04-42.86%3862704-10ADBE260410P00215000
212.50 P0.030.00%510404-09ADBE260410P00212500
210.00 P0.01-83.33%2436504-10ADBE260410P00210000
207.50 P0.02-60.00%12004-10ADBE260410P00207500
205.00 P0.03+200.00%315304-10ADBE260410P00205000
202.50 P0.05-64.29%16304-06ADBE260410P00202500
200.00 P0.01-80.00%405404-10ADBE260410P00200000
197.50 P0.05-77.27%1304-02ADBE260410P00197500
195.00 P0.16-72.41%11004-08ADBE260410P00195000
192.50 P0.050%20004-10ADBE260410P00192500
190.00 P0.07-53.33%152304-02ADBE260410P00190000
185.00 P0.35-60.67%21703-13ADBE260410P00185000
180.00 P0.05-83.87%10204-10ADBE260410P00180000
175.00 P0.05-97.67%10304-10ADBE260410P00175000
170.00 P00%0ADBE260410P00170000
165.00 P00%0ADBE260410P00165000
160.00 P0.050%1103-27ADBE260410P00160000
155.00 P00%0ADBE260410P00155000
150.00 P00%0ADBE260410P00150000
145.00 P00%0ADBE260410P00145000
140.00 P00%0ADBE260410P00140000
135.00 P00%0ADBE260410P00135000
130.00 P00%0ADBE260410P00130000


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