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

Market Open
Apr 30, 2026 11:40:23 AM EDT
242.13USD-0.589%(-1.44)1,333,109
241.93Bid   248.30Ask   6.37Spread
Pre-market
Apr 30, 2026 9:28:30 AM EDT
240.84USD-1.121%(-2.73)8,862
After-hours
Apr 29, 2026 4:58:30 PM EDT
241.00USD-1.006%(-2.45)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 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 May 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9456,3787695,435


ADBE May 8, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 8, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


ADBE May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
365.00 C00%0ADBE260508C00365000
360.00 C00%0ADBE260508C00360000
355.00 C0.080%200004-02ADBE260508C00355000
350.00 C0.01-80.00%1204-23ADBE260508C00350000
345.00 C00%0ADBE260508C00345000
340.00 C00%0ADBE260508C00340000
335.00 C00%0ADBE260508C00335000
330.00 C00%0ADBE260508C00330000
325.00 C0.090%10010004-15ADBE260508C00325000
320.00 C00%0ADBE260508C00320000
315.00 C00%0ADBE260508C00315000
312.50 C00%0ADBE260508C00312500
310.00 C0.17+70.00%11904-29ADBE260508C00310000
307.50 C00%0ADBE260508C00307500
305.00 C0.06-50.00%51904-29ADBE260508C00305000
302.50 C00%0ADBE260508C00302500
300.00 C0.11+10.00%114204-29ADBE260508C00300000
297.50 C2.030%7704-28ADBE260508C00297500
295.00 C0.06-64.71%104304-29ADBE260508C00295000
292.50 C00%0ADBE260508C00292500
290.00 C0.08-72.41%116704-29ADBE260508C00290000
287.50 C0.20-60.00%4304-29ADBE260508C00287500
285.00 C0.32+10.34%55304-29ADBE260508C00285000
282.50 C0.28-36.36%20704-28ADBE260508C00282500
280.00 C0.21-53.33%311,11604-29ADBE260508C00280000
277.50 C0.59-9.23%1404-28ADBE260508C00277500
275.00 C0.42-44.00%427404-29ADBE260508C00275000
272.50 C0.65-1.52%627904-29ADBE260508C00272500
270.00 C0.71-16.47%1769604-29ADBE260508C00270000
267.50 C0.86-36.30%141,14804-29ADBE260508C00267500
265.00 C1.20-11.11%9828904-29ADBE260508C00265000
262.50 C1.52-10.06%10713504-29ADBE260508C00262500
260.00 C1.91-9.91%751,08004-29ADBE260508C00260000
257.50 C2.41-9.74%49804-29ADBE260508C00257500
255.00 C3.05-5.86%6925504-29ADBE260508C00255000
252.50 C3.59-19.33%299504-29ADBE260508C00252500
250.00 C4.47-5.89%14145704-29ADBE260508C00250000
247.50 C4.40-25.55%264004-29ADBE260508C00247500
245.00 C6.50-4.41%3625004-29ADBE260508C00245000
242.50 C7.65-7.83%37020004-29ADBE260508C00242500
240.00 C8.89-5.43%934304-29ADBE260508C00240000
237.50 C10.67-11.82%13304-29ADBE260508C00237500
235.00 C10.55-16.27%47804-29ADBE260508C00235000
232.50 C12.88-8.00%1604-29ADBE260508C00232500
230.00 C17.00+20.14%69904-28ADBE260508C00230000
227.50 C18.50+13.85%1204-24ADBE260508C00227500
225.00 C18.05-17.95%12404-23ADBE260508C00225000
222.50 C00%0ADBE260508C00222500
220.00 C23.90-22.15%110204-27ADBE260508C00220000
217.50 C00%0ADBE260508C00217500
215.00 C35.22+103.70%2904-17ADBE260508C00215000
212.50 C00%0ADBE260508C00212500
210.00 C35.00+5.49%13604-27ADBE260508C00210000
207.50 C00%0ADBE260508C00207500
205.00 C35.70+10.02%241104-24ADBE260508C00205000
202.50 C00%0ADBE260508C00202500
200.00 C41.45+4.62%1325704-24ADBE260508C00200000
197.50 C00%0ADBE260508C00197500
195.00 C49.46+10.53%225304-24ADBE260508C00195000
192.50 C00%0ADBE260508C00192500
190.00 C53.35+1.68%26004-28ADBE260508C00190000
185.00 C57.05-5.20%63204-27ADBE260508C00185000
180.00 C00%0ADBE260508C00180000
175.00 C00%0ADBE260508C00175000
170.00 C00%0ADBE260508C00170000
165.00 C00%0ADBE260508C00165000
160.00 C00%0ADBE260508C00160000
155.00 C00%0ADBE260508C00155000
150.00 C00%0ADBE260508C00150000
145.00 C00%0ADBE260508C00145000
140.00 C00%0ADBE260508C00140000
Puts
StrikePriceChangeVolOILastContract Name
365.00 P00%0ADBE260508P00365000
360.00 P00%0ADBE260508P00360000
355.00 P00%0ADBE260508P00355000
350.00 P00%0ADBE260508P00350000
345.00 P00%0ADBE260508P00345000
340.00 P00%0ADBE260508P00340000
335.00 P00%0ADBE260508P00335000
330.00 P00%0ADBE260508P00330000
325.00 P00%0ADBE260508P00325000
320.00 P00%0ADBE260508P00320000
315.00 P00%0ADBE260508P00315000
312.50 P00%0ADBE260508P00312500
310.00 P74.000%1003-27ADBE260508P00310000
307.50 P00%0ADBE260508P00307500
305.00 P62.800%2003-31ADBE260508P00305000
302.50 P00%0ADBE260508P00302500
300.00 P61.660%3103-26ADBE260508P00300000
297.50 P00%0ADBE260508P00297500
295.00 P00%0ADBE260508P00295000
292.50 P00%0ADBE260508P00292500
290.00 P00%0ADBE260508P00290000
287.50 P00%0ADBE260508P00287500
285.00 P41.52-2.70%1204-08ADBE260508P00285000
282.50 P00%0ADBE260508P00282500
280.00 P40.51+7.85%14804-29ADBE260508P00280000
277.50 P00%0ADBE260508P00277500
275.00 P35.70+8.64%22904-29ADBE260508P00275000
272.50 P00%0ADBE260508P00272500
270.00 P29.89-1.03%2804-29ADBE260508P00270000
267.50 P28.59+10.09%11604-29ADBE260508P00267500
265.00 P25.05-27.60%1704-27ADBE260508P00265000
262.50 P00%0ADBE260508P00262500
260.00 P18.37-14.68%12104-28ADBE260508P00260000
257.50 P22.70+106.36%4204-23ADBE260508P00257500
255.00 P14.10-11.26%313704-29ADBE260508P00255000
252.50 P15.60+42.47%22004-24ADBE260508P00252500
250.00 P11.00-5.17%287504-29ADBE260508P00250000
247.50 P10.35+7.25%263304-29ADBE260508P00247500
245.00 P7.86-3.08%730304-29ADBE260508P00245000
242.50 P7.15+0.14%46704-29ADBE260508P00242500
240.00 P5.62-4.75%4146504-29ADBE260508P00240000
237.50 P4.60-9.09%309404-29ADBE260508P00237500
235.00 P3.65-9.88%4026004-29ADBE260508P00235000
232.50 P3.02-2.27%3112504-29ADBE260508P00232500
230.00 P2.41-2.82%3771904-29ADBE260508P00230000
227.50 P1.89-10.00%18836604-29ADBE260508P00227500
225.00 P1.58-7.60%8685904-29ADBE260508P00225000
222.50 P1.10-22.54%77004-29ADBE260508P00222500
220.00 P0.91-17.27%111,20604-29ADBE260508P00220000
217.50 P0.85-5.56%57404-29ADBE260508P00217500
215.00 P0.67-9.46%5612704-29ADBE260508P00215000
212.50 P0.72+41.18%61704-29ADBE260508P00212500
210.00 P0.38-30.91%2517204-29ADBE260508P00210000
207.50 P0.30-28.57%7404-29ADBE260508P00207500
205.00 P0.25-24.24%326204-29ADBE260508P00205000
202.50 P0.27-43.75%3304-29ADBE260508P00202500
200.00 P0.12-42.86%3710704-29ADBE260508P00200000
197.50 P0.23-17.86%1604-29ADBE260508P00197500
195.00 P0.15-40.00%663904-29ADBE260508P00195000
192.50 P0.17-39.29%4204-28ADBE260508P00192500
190.00 P0.11-63.33%21804-29ADBE260508P00190000
185.00 P0.64-34.02%3404-20ADBE260508P00185000
180.00 P0.27+3.85%12104-27ADBE260508P00180000
175.00 P0.130%1104-29ADBE260508P00175000
170.00 P0.40-75.16%181104-14ADBE260508P00170000
165.00 P00%0ADBE260508P00165000
160.00 P00%0ADBE260508P00160000
155.00 P00%0ADBE260508P00155000
150.00 P0.510%1104-29ADBE260508P00150000
145.00 P00%0ADBE260508P00145000
140.00 P0.120%2203-31ADBE260508P00140000


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