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

ADBE
Adobe Inc.
stock NASDAQ

Market Open
Aug 11, 2026 1:35:02 PM EDT
264.26USD-3.196%(-8.72)2,297,914
264.25Bid   264.53Ask   0.28Spread
Pre-market
Aug 11, 2026 9:27:30 AM EDT
270.52USD-0.901%(-2.46)9,573
After-hours
Aug 10, 2026 4:59:30 PM EDT
272.48USD-0.185%(-0.50)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,7284,7804597,463


ADBE Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Aug 14, 2026 Exp. - Max Pain @ $250.00

Puts
Calls


ADBE Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C0.01-66.67%2610508-10ADBE260814C00335000
330.00 C0.01-92.31%252608-10ADBE260814C00330000
325.00 C0.02+100.00%52308-10ADBE260814C00325000
320.00 C0.04+300.00%305008-10ADBE260814C00320000
315.00 C0.04-63.64%402508-10ADBE260814C00315000
310.00 C0.20-28.57%292808-10ADBE260814C00310000
307.50 C0.07-65.00%14320008-10ADBE260814C00307500
305.00 C0.10-47.37%62708-10ADBE260814C00305000
302.50 C0.19-17.39%55808-10ADBE260814C00302500
300.00 C0.20-23.08%23928408-10ADBE260814C00300000
297.50 C0.19-51.28%135508-10ADBE260814C00297500
295.00 C0.42+5.00%11335108-10ADBE260814C00295000
292.50 C0.69+32.69%618108-10ADBE260814C00292500
290.00 C0.77+5.48%22237508-10ADBE260814C00290000
287.50 C1.03+9.57%519908-10ADBE260814C00287500
285.00 C1.50+25.00%34240208-10ADBE260814C00285000
282.50 C1.88+62.07%9818808-10ADBE260814C00282500
280.00 C2.65+45.60%92765608-10ADBE260814C00280000
277.50 C3.44+72.00%6212108-10ADBE260814C00277500
275.00 C4.48+51.86%54958108-10ADBE260814C00275000
272.50 C5.70+52.41%9118208-10ADBE260814C00272500
270.00 C7.05+56.67%27146008-10ADBE260814C00270000
267.50 C8.72+58.55%9810308-10ADBE260814C00267500
265.00 C10.05+50.90%61830008-10ADBE260814C00265000
262.50 C11.45+44.94%368908-10ADBE260814C00262500
260.00 C14.03+42.73%381,35608-10ADBE260814C00260000
257.50 C14.08+22.01%54808-10ADBE260814C00257500
255.00 C17.58+43.51%3650708-10ADBE260814C00255000
252.50 C15.54+0.58%311008-10ADBE260814C00252500
250.00 C22.72+32.09%9429408-10ADBE260814C00250000
247.50 C24.35+7.55%46408-10ADBE260814C00247500
245.00 C27.23+27.54%2011508-10ADBE260814C00245000
242.50 C29.72+33.27%31608-10ADBE260814C00242500
240.00 C32.40+25.68%39908-10ADBE260814C00240000
237.50 C32.47+1.79%4808-10ADBE260814C00237500
235.00 C36.98+20.69%125908-10ADBE260814C00235000
232.50 C33.05+44.45%192408-07ADBE260814C00232500
230.00 C42.00+16.80%1722708-10ADBE260814C00230000
227.50 C39.10+97.67%121208-07ADBE260814C00227500
225.00 C46.83+13.97%613908-10ADBE260814C00225000
222.50 C43.80+22.48%4708-07ADBE260814C00222500
220.00 C50.17+2.91%318908-10ADBE260814C00220000
217.50 C53.85+11.26%58008-10ADBE260814C00217500
215.00 C50.37+17.82%2516308-07ADBE260814C00215000
212.50 C00%0ADBE260814C00212500
210.00 C61.19+21.17%52708-10ADBE260814C00210000
207.50 C50.57+1.69%2308-06ADBE260814C00207500
205.00 C60.97+24.68%11308-07ADBE260814C00205000
202.50 C63.400%1108-07ADBE260814C00202500
200.00 C65.96+15.92%53608-07ADBE260814C00200000
195.00 C70.49+21.39%5508-07ADBE260814C00195000
190.00 C59.10+68.86%2307-31ADBE260814C00190000
185.00 C00%0ADBE260814C00185000
180.00 C86.57+89.02%401308-10ADBE260814C00180000
175.00 C91.550%421308-10ADBE260814C00175000
170.00 C96.310%2108-10ADBE260814C00170000
165.00 C00%0ADBE260814C00165000
160.00 C111.950%2108-10ADBE260814C00160000
155.00 C116.950%2108-10ADBE260814C00155000
150.00 C116.29+60.87%2208-10ADBE260814C00150000
145.00 C121.280%2108-10ADBE260814C00145000
140.00 C00%0ADBE260814C00140000
135.00 C135.720%2108-10ADBE260814C00135000
130.00 C140.720%2108-10ADBE260814C00130000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P00%0ADBE260814P00335000
330.00 P60.120%3308-10ADBE260814P00330000
325.00 P00%0ADBE260814P00325000
320.00 P00%0ADBE260814P00320000
315.00 P00%0ADBE260814P00315000
310.00 P00%0ADBE260814P00310000
307.50 P00%0ADBE260814P00307500
305.00 P00%0ADBE260814P00305000
302.50 P00%0ADBE260814P00302500
300.00 P27.300%13508-10ADBE260814P00300000
297.50 P00%0ADBE260814P00297500
295.00 P29.800%2208-07ADBE260814P00295000
292.50 P00%0ADBE260814P00292500
290.00 P75.220%2207-06ADBE260814P00290000
287.50 P00%0ADBE260814P00287500
285.00 P00%0ADBE260814P00285000
282.50 P15.600%1108-07ADBE260814P00282500
280.00 P00%0ADBE260814P00280000
277.50 P00%0ADBE260814P00277500
275.00 P7.15-42.62%32308-10ADBE260814P00275000
272.50 P5.140%221608-10ADBE260814P00272500
270.00 P4.40-52.23%757008-10ADBE260814P00270000
267.50 P3.60-52.19%272208-10ADBE260814P00267500
265.00 P2.30-66.91%23831508-10ADBE260814P00265000
262.50 P1.80-67.57%397808-10ADBE260814P00262500
260.00 P1.37-66.59%37734908-10ADBE260814P00260000
257.50 P0.91-72.00%549708-10ADBE260814P00257500
255.00 P0.64-73.88%14524908-10ADBE260814P00255000
252.50 P0.45-76.19%5618708-10ADBE260814P00252500
250.00 P0.34-75.18%22136008-10ADBE260814P00250000
247.50 P0.23-78.70%3818308-10ADBE260814P00247500
245.00 P0.16-78.67%8741408-10ADBE260814P00245000
242.50 P0.15-76.92%3718008-10ADBE260814P00242500
240.00 P0.18-55.00%11529008-10ADBE260814P00240000
237.50 P0.09-65.38%913608-10ADBE260814P00237500
235.00 P0.05-78.26%54480308-10ADBE260814P00235000
232.50 P0.08-50.00%195108-10ADBE260814P00232500
230.00 P0.04-71.43%2825508-10ADBE260814P00230000
227.50 P0.11+22.22%33808-10ADBE260814P00227500
225.00 P0.060.00%2854008-10ADBE260814P00225000
222.50 P0.07+40.00%17708-10ADBE260814P00222500
220.00 P0.01-80.00%99208-10ADBE260814P00220000
217.50 P0.61+2,950.00%14508-10ADBE260814P00217500
215.00 P0.08-27.27%507308-10ADBE260814P00215000
212.50 P0.02-50.00%25108-10ADBE260814P00212500
210.00 P0.31+933.33%4115008-10ADBE260814P00210000
207.50 P0.030.00%13508-10ADBE260814P00207500
205.00 P0.020.00%151008-10ADBE260814P00205000
202.50 P0.02-81.82%341708-10ADBE260814P00202500
200.00 P0.05-90.00%1413308-10ADBE260814P00200000
195.00 P0.02-60.00%197008-10ADBE260814P00195000
190.00 P0.10+150.00%6013808-10ADBE260814P00190000
185.00 P0.01-75.00%589408-10ADBE260814P00185000
180.00 P0.01-97.44%915208-10ADBE260814P00180000
175.00 P0.05-44.44%28808-07ADBE260814P00175000
170.00 P0.02-33.33%11208-07ADBE260814P00170000
165.00 P0.03-75.00%320008-10ADBE260814P00165000
160.00 P0.10-58.33%140607-28ADBE260814P00160000
155.00 P0.15-31.82%120107-17ADBE260814P00155000
150.00 P0.21-44.74%28660107-06ADBE260814P00150000
145.00 P0.340%10010007-02ADBE260814P00145000
140.00 P0.010.00%1408-07ADBE260814P00140000
135.00 P00%0ADBE260814P00135000
130.00 P0.080%13408-07ADBE260814P00130000


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