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
Jul 1, 2025 11:28:51 AM EDT
390.44USD+0.920%(+3.56)1,541,883
389.56Bid   389.78Ask   0.22Spread
Pre-market
Jul 1, 2025 9:27:30 AM EDT
384.46USD-0.626%(-2.42)10,962
After-hours
Jun 30, 2025 4:51:30 PM EDT
386.28USD-0.142%(-0.55)0
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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,87521,5503,83715,625


ADBE Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jul 18, 2025 Exp. - Max Pain @ $390.00

Puts
Calls


ADBE Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820.00 C0.01-97.14%51006-27ADBE250718C00820000
800.00 C0.80-25.23%614712-27ADBE250718C00800000
780.00 C0.09-94.71%27205-30ADBE250718C00780000
760.00 C0.04-33.33%1106-11ADBE250718C00760000
740.00 C0.30-87.85%142105-20ADBE250718C00740000
720.00 C0.87-65.61%4901-27ADBE250718C00720000
700.00 C0.01-99.05%10015605-09ADBE250718C00700000
680.00 C0.33+57.14%1803-17ADBE250718C00680000
660.00 C0.19-59.57%304104-23ADBE250718C00660000
640.00 C0.01-98.95%12605-22ADBE250718C00640000
625.00 C0.61-67.89%12003-13ADBE250718C00625000
620.00 C2.75-28.57%21603-10ADBE250718C00620000
615.00 C0.67-75.64%1703-13ADBE250718C00615000
610.00 C0.02-90.00%51306-27ADBE250718C00610000
605.00 C0.60-80.26%4503-14ADBE250718C00605000
600.00 C0.25+25.00%203805-16ADBE250718C00600000
595.00 C0.72+28.57%4804-23ADBE250718C00595000
590.00 C0.50+150.00%13006-23ADBE250718C00590000
585.00 C1.00-82.46%10903-13ADBE250718C00585000
580.00 C0.02-90.00%245006-30ADBE250718C00580000
575.00 C0.01-95.00%1406-30ADBE250718C00575000
570.00 C0.01-95.00%203506-30ADBE250718C00570000
565.00 C0.23-23.33%13406-11ADBE250718C00565000
560.00 C0.03-70.00%13406-25ADBE250718C00560000
555.00 C0.02-60.00%24906-26ADBE250718C00555000
550.00 C0.11+266.67%345806-30ADBE250718C00550000
545.00 C0.44-25.42%14506-11ADBE250718C00545000
540.00 C0.09-80.85%14006-25ADBE250718C00540000
535.00 C0.06-72.73%15406-16ADBE250718C00535000
530.00 C0.26-61.76%412506-13ADBE250718C00530000
525.00 C0.39+3,800.00%38406-17ADBE250718C00525000
520.00 C0.030.00%618006-27ADBE250718C00520000
515.00 C0.09-90.63%111006-16ADBE250718C00515000
510.00 C0.13-48.00%225606-27ADBE250718C00510000
505.00 C0.08+14.29%340906-27ADBE250718C00505000
500.00 C0.08+100.00%71,10806-30ADBE250718C00500000
495.00 C0.08+100.00%525106-30ADBE250718C00495000
490.00 C0.140.00%342006-27ADBE250718C00490000
485.00 C0.18+80.00%41,23906-27ADBE250718C00485000
480.00 C0.05-54.55%340706-30ADBE250718C00480000
475.00 C0.18+80.00%343306-30ADBE250718C00475000
470.00 C0.06-40.00%339506-30ADBE250718C00470000
465.00 C0.12-33.33%1022406-25ADBE250718C00465000
460.00 C0.11-8.33%151,22906-30ADBE250718C00460000
455.00 C0.14-17.65%1189106-27ADBE250718C00455000
450.00 C0.13-13.33%1664806-30ADBE250718C00450000
445.00 C0.24+300.00%131006-30ADBE250718C00445000
440.00 C0.18-33.33%2940706-30ADBE250718C00440000
435.00 C0.27-12.90%9029506-30ADBE250718C00435000
430.00 C0.37-35.09%3688306-30ADBE250718C00430000
425.00 C0.50-24.24%7165506-30ADBE250718C00425000
420.00 C0.64-20.00%2732,79406-30ADBE250718C00420000
415.00 C1.20-3.23%2871806-30ADBE250718C00415000
410.00 C1.63-11.41%3361,22106-30ADBE250718C00410000
405.00 C2.53+2.43%5967006-30ADBE250718C00405000
400.00 C3.60+0.84%2362,59406-30ADBE250718C00400000
397.50 C3.90-3.70%7819906-30ADBE250718C00397500
395.00 C4.75-3.06%11095506-30ADBE250718C00395000
390.00 C7.40+11.28%1031,27006-30ADBE250718C00390000
385.00 C9.96+10.67%8739506-30ADBE250718C00385000
380.00 C12.50-6.72%1963406-30ADBE250718C00380000
375.00 C15.85-7.58%215606-30ADBE250718C00375000
370.00 C21.81+6.39%142306-30ADBE250718C00370000
365.00 C25.91+5.11%113606-30ADBE250718C00365000
360.00 C32.40+11.72%124906-30ADBE250718C00360000
355.00 C26.05-14.17%11706-23ADBE250718C00355000
350.00 C38.65+1.58%1110306-30ADBE250718C00350000
345.00 C42.75+3.86%14806-27ADBE250718C00345000
340.00 C47.45-3.36%18406-30ADBE250718C00340000
335.00 C52.44-41.14%1206-30ADBE250718C00335000
330.00 C57.68-1.65%26406-27ADBE250718C00330000
325.00 C62.58-1.67%21706-27ADBE250718C00325000
320.00 C67.30+12.17%19106-30ADBE250718C00320000
315.00 C98.86+15.84%16805-23ADBE250718C00315000
310.00 C113.73+2.53%13405-21ADBE250718C00310000
305.00 C73.89-12.00%8606-20ADBE250718C00305000
300.00 C90.99-0.07%12406-17ADBE250718C00300000
295.00 C89.28+5.54%1205-01ADBE250718C00295000
290.00 C69.70+10.44%1404-22ADBE250718C00290000
285.00 C87.76+3.03%2104-25ADBE250718C00285000
280.00 C107.03-11.69%21206-13ADBE250718C00280000
275.00 C111.96-0.82%1706-30ADBE250718C00275000
270.00 C117.85+1.59%2306-30ADBE250718C00270000
265.00 C121.95-0.75%31006-30ADBE250718C00265000
260.00 C00%0ADBE250718C00260000
255.00 C00%0ADBE250718C00255000
250.00 C126.86-11.13%2106-20ADBE250718C00250000
245.00 C00%0ADBE250718C00245000
240.00 C206.900%2101-29ADBE250718C00240000
235.00 C141.71-16.86%2506-20ADBE250718C00235000
230.00 C136.23+9.93%2104-25ADBE250718C00230000
225.00 C180.34+2.91%2405-15ADBE250718C00225000
220.00 C180.570%353505-13ADBE250718C00220000
215.00 C200.57+8.29%11506-12ADBE250718C00215000
210.00 C169.40+2.60%31306-23ADBE250718C00210000
Puts
StrikePriceChangeVolOILastContract Name
820.00 P00%0ADBE250718P00820000
800.00 P00%0ADBE250718P00800000
780.00 P00%0ADBE250718P00780000
760.00 P00%0ADBE250718P00760000
740.00 P403.600%1004-09ADBE250718P00740000
720.00 P00%0ADBE250718P00720000
700.00 P00%0ADBE250718P00700000
680.00 P139.15-7.51%4012-06ADBE250718P00680000
660.00 P00%0ADBE250718P00660000
640.00 P146.85+1.45%2111-19ADBE250718P00640000
625.00 P00%0ADBE250718P00625000
620.00 P127.400%2111-18ADBE250718P00620000
615.00 P209.15+38.56%2101-10ADBE250718P00615000
610.00 P00%0ADBE250718P00610000
605.00 P89.200%2112-04ADBE250718P00605000
600.00 P00%0ADBE250718P00600000
595.00 P00%0ADBE250718P00595000
590.00 P116.38+12.44%4312-12ADBE250718P00590000
585.00 P137.50+37.64%7112-24ADBE250718P00585000
580.00 P200.19+2.38%2306-23ADBE250718P00580000
575.00 P63.40-2.08%62912-11ADBE250718P00575000
570.00 P154.61+1.15%1105-22ADBE250718P00570000
565.00 P194.97+5.53%1504-03ADBE250718P00565000
560.00 P56.70-8.47%3512-09ADBE250718P00560000
555.00 P154.00+36.84%11303-25ADBE250718P00555000
550.00 P138.04+2.43%22506-12ADBE250718P00550000
545.00 P139.57+63.66%6401-10ADBE250718P00545000
540.00 P155.60+47.49%2503-13ADBE250718P00540000
535.00 P97.00-8.27%1201-28ADBE250718P00535000
530.00 P97.08-5.47%4502-05ADBE250718P00530000
525.00 P97.15+50.99%81001-17ADBE250718P00525000
520.00 P124.00+0.73%11103-24ADBE250718P00520000
515.00 P145.25-3.17%3304-28ADBE250718P00515000
510.00 P122.46+52.39%2703-13ADBE250718P00510000
505.00 P107.94-4.46%1106-16ADBE250718P00505000
500.00 P107.96+24.59%4406-13ADBE250718P00500000
495.00 P81.85+2.25%1206-12ADBE250718P00495000
490.00 P77.45-0.06%1306-12ADBE250718P00490000
485.00 P101.85-0.88%1105-05ADBE250718P00485000
480.00 P93.36-0.10%4106-27ADBE250718P00480000
475.00 P88.18-3.63%3206-27ADBE250718P00475000
470.00 P55.58+1.16%1206-10ADBE250718P00470000
465.00 P80.21-7.80%1206-26ADBE250718P00465000
460.00 P71.70-3.29%8206-27ADBE250718P00460000
455.00 P68.67-2.18%1106-27ADBE250718P00455000
450.00 P66.30+6.69%7106-26ADBE250718P00450000
445.00 P56.70-6.82%44706-27ADBE250718P00445000
440.00 P53.40-1.66%30806-27ADBE250718P00440000
435.00 P51.45-5.51%140906-26ADBE250718P00435000
430.00 P45.55+2.36%8205606-26ADBE250718P00430000
425.00 P39.00-8.60%210406-25ADBE250718P00425000
420.00 P34.40+4.27%167106-27ADBE250718P00420000
415.00 P27.00-9.12%142106-30ADBE250718P00415000
410.00 P24.20-1.94%327906-27ADBE250718P00410000
405.00 P20.00+4.71%913106-30ADBE250718P00405000
400.00 P15.70-1.88%201,70106-30ADBE250718P00400000
397.50 P12.80-20.99%82006-27ADBE250718P00397500
395.00 P12.57+8.36%1427206-30ADBE250718P00395000
390.00 P9.55+2.14%8065806-30ADBE250718P00390000
385.00 P6.85-14.38%6758406-30ADBE250718P00385000
380.00 P4.68-20.00%832,08206-30ADBE250718P00380000
375.00 P3.30-17.50%10662306-30ADBE250718P00375000
370.00 P2.46-8.89%531,14406-30ADBE250718P00370000
365.00 P1.68-11.58%6950306-30ADBE250718P00365000
360.00 P1.13-28.03%462,10606-30ADBE250718P00360000
355.00 P0.57-31.33%191,71606-30ADBE250718P00355000
350.00 P0.66+13.79%351,32106-30ADBE250718P00350000
345.00 P0.40-14.89%448206-30ADBE250718P00345000
340.00 P0.31+10.71%1287606-30ADBE250718P00340000
335.00 P0.21+23.53%117706-30ADBE250718P00335000
330.00 P0.29+107.14%2178906-30ADBE250718P00330000
325.00 P0.28+47.37%113306-27ADBE250718P00325000
320.00 P0.10-16.67%1754606-30ADBE250718P00320000
315.00 P0.08-75.76%1010306-27ADBE250718P00315000
310.00 P0.21+40.00%159606-30ADBE250718P00310000
305.00 P0.03-70.00%17106-27ADBE250718P00305000
300.00 P0.06-25.00%417506-30ADBE250718P00300000
295.00 P0.10-76.74%37306-16ADBE250718P00295000
290.00 P0.05-66.67%316306-27ADBE250718P00290000
285.00 P0.44-55.56%81306-06ADBE250718P00285000
280.00 P0.26-25.71%118106-09ADBE250718P00280000
275.00 P0.13-80.30%1506-23ADBE250718P00275000
270.00 P0.03-40.00%111006-30ADBE250718P00270000
265.00 P2.03+0.50%1204-28ADBE250718P00265000
260.00 P0.33-26.67%82305-16ADBE250718P00260000
255.00 P00%0ADBE250718P00255000
250.00 P0.13+550.00%35506-26ADBE250718P00250000
245.00 P00%0ADBE250718P00245000
240.00 P0.12-50.00%33006-26ADBE250718P00240000
235.00 P00%0ADBE250718P00235000
230.00 P0.30+3.45%11106-02ADBE250718P00230000
225.00 P0.290%202005-13ADBE250718P00225000
220.00 P0.36+44.00%374505-15ADBE250718P00220000
215.00 P0.08-20.00%12306-17ADBE250718P00215000
210.00 P0.05-54.55%15018606-17ADBE250718P00210000


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