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)1,329,454
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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2351,3463063,287


ADBE May 22, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 22, 2026 Exp. - Max Pain @ $245.00

Puts
Calls


ADBE May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
365 C00%0ADBE260522C00365000
360 C00%0ADBE260522C00360000
355 C00%0ADBE260522C00355000
350 C0.150%1104-06ADBE260522C00350000
345 C00%0ADBE260522C00345000
340 C00%0ADBE260522C00340000
335 C0.81+440.00%12004-27ADBE260522C00335000
330 C0.45+80.00%12104-29ADBE260522C00330000
325 C0.49-74.21%1204-29ADBE260522C00325000
320 C0.27-25.00%11004-29ADBE260522C00320000
315 C0.18-14.29%101104-29ADBE260522C00315000
310 C0.39-25.00%21004-29ADBE260522C00310000
305 C0.26-50.00%101304-29ADBE260522C00305000
300 C0.40-34.43%33504-29ADBE260522C00300000
295 C0.65-10.96%11204-29ADBE260522C00295000
290 C0.75-16.67%33804-29ADBE260522C00290000
285 C1.00-36.71%13904-29ADBE260522C00285000
280 C1.29-25.43%7613304-29ADBE260522C00280000
275 C1.71-21.20%16904-29ADBE260522C00275000
270 C2.31-17.50%418004-29ADBE260522C00270000
265 C3.15-25.00%369104-29ADBE260522C00265000
260 C4.82-3.60%721504-29ADBE260522C00260000
255 C5.51-16.64%2111804-29ADBE260522C00255000
250 C8.00-9.40%910804-29ADBE260522C00250000
245 C10.40-9.17%222004-29ADBE260522C00245000
240 C11.65-13.06%210104-29ADBE260522C00240000
235 C14.25-8.65%162904-27ADBE260522C00235000
230 C31.32+40.32%11204-22ADBE260522C00230000
225 C33.68+70.53%293504-22ADBE260522C00225000
220 C25.14+17.20%1104-24ADBE260522C00220000
215 C32.95+21.77%2204-24ADBE260522C00215000
210 C30.97-1.68%4304-23ADBE260522C00210000
205 C51.750%292904-22ADBE260522C00205000
200 C00%0ADBE260522C00200000
195 C44.60+28.16%2204-13ADBE260522C00195000
190 C00%0ADBE260522C00190000
185 C00%0ADBE260522C00185000
180 C67.42+36.12%32304-21ADBE260522C00180000
175 C81.37+7.66%71204-22ADBE260522C00175000
170 C71.350%2104-07ADBE260522C00170000
165 C00%0ADBE260522C00165000
160 C00%0ADBE260522C00160000
155 C00%0ADBE260522C00155000
150 C00%0ADBE260522C00150000
145 C95.850%2104-07ADBE260522C00145000
140 C101.030%4404-07ADBE260522C00140000
Puts
StrikePriceChangeVolOILastContract Name
365 P00%0ADBE260522P00365000
360 P00%0ADBE260522P00360000
355 P00%0ADBE260522P00355000
350 P00%0ADBE260522P00350000
345 P00%0ADBE260522P00345000
340 P00%0ADBE260522P00340000
335 P109.790%2004-10ADBE260522P00335000
330 P00%0ADBE260522P00330000
325 P00%0ADBE260522P00325000
320 P77.500%1104-06ADBE260522P00320000
315 P00%0ADBE260522P00315000
310 P83.30+5.44%2104-10ADBE260522P00310000
305 P74.570%2004-09ADBE260522P00305000
300 P00%0ADBE260522P00300000
295 P00%0ADBE260522P00295000
290 P00%0ADBE260522P00290000
285 P00%0ADBE260522P00285000
280 P46.10+18.14%2304-14ADBE260522P00280000
275 P35.16-14.72%1304-27ADBE260522P00275000
270 P31.21+3.69%11604-29ADBE260522P00270000
265 P25.05-3.65%11404-28ADBE260522P00265000
260 P21.39+0.42%157804-29ADBE260522P00260000
255 P20.05-14.17%14904-27ADBE260522P00255000
250 P15.45-9.06%67004-29ADBE260522P00250000
245 P11.53-9.21%27104-29ADBE260522P00245000
240 P9.61+3.22%113404-29ADBE260522P00240000
235 P7.07+2.61%1718804-29ADBE260522P00235000
230 P5.12-6.06%622204-29ADBE260522P00230000
225 P4.03+0.75%718004-29ADBE260522P00225000
220 P3.25+6.56%215804-29ADBE260522P00220000
215 P2.00-6.54%123504-29ADBE260522P00215000
210 P1.80+20.00%342904-29ADBE260522P00210000
205 P1.15+4.55%36104-29ADBE260522P00205000
200 P1.32+22.22%106104-28ADBE260522P00200000
195 P0.75-5.06%118404-29ADBE260522P00195000
190 P0.57+26.67%110404-29ADBE260522P00190000
185 P0.40+5.26%725504-28ADBE260522P00185000
180 P0.32-21.95%78804-27ADBE260522P00180000
175 P0.24+60.00%433504-29ADBE260522P00175000
170 P0.19-32.14%134404-29ADBE260522P00170000
165 P0.08-82.61%14004-29ADBE260522P00165000
160 P0.430%191904-24ADBE260522P00160000
155 P00%0ADBE260522P00155000
150 P0.470%25025004-14ADBE260522P00150000
145 P00%0ADBE260522P00145000
140 P00%0ADBE260522P00140000


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