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 29, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1041,8121733,453


ADBE May 29, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE May 29, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE May 29, 2026 Exp. - Max Pain @ $245.00

Puts
Calls


ADBE May 29, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C00%0ADBE260529C00350000
345 C00%0ADBE260529C00345000
340 C0.41+105.00%12904-22ADBE260529C00340000
335 C0.11-38.89%21004-29ADBE260529C00335000
330 C0.260%9504-27ADBE260529C00330000
325 C0.320%13604-27ADBE260529C00325000
320 C0.35-14.63%26404-28ADBE260529C00320000
315 C0.49+81.48%9904-27ADBE260529C00315000
310 C0.50+8.70%411004-29ADBE260529C00310000
305 C0.55-9.84%11504-29ADBE260529C00305000
300 C0.83+10.67%522604-29ADBE260529C00300000
295 C1.09+6.86%81704-28ADBE260529C00295000
290 C1.00-16.67%532604-29ADBE260529C00290000
285 C1.41-27.69%36704-29ADBE260529C00285000
280 C2.38+13.88%236504-28ADBE260529C00280000
275 C2.38-25.63%148504-29ADBE260529C00275000
270 C3.50-2.78%157104-29ADBE260529C00270000
265 C4.25-8.60%2519204-29ADBE260529C00265000
260 C5.40-13.60%615004-29ADBE260529C00260000
255 C7.29-8.88%6811904-29ADBE260529C00255000
250 C8.99-8.27%418804-29ADBE260529C00250000
245 C11.30-6.22%447804-29ADBE260529C00245000
240 C12.62-14.15%34504-29ADBE260529C00240000
235 C15.40-10.10%52404-29ADBE260529C00235000
230 C22.00+22.22%101604-24ADBE260529C00230000
225 C22.80+0.22%5604-27ADBE260529C00225000
220 C23.25+1.09%1404-24ADBE260529C00220000
215 C00%0ADBE260529C00215000
210 C34.65+8.11%1104-28ADBE260529C00210000
205 C00%0ADBE260529C00205000
200 C39.26-3.61%1104-23ADBE260529C00200000
195 C00%0ADBE260529C00195000
190 C00%0ADBE260529C00190000
185 C00%0ADBE260529C00185000
180 C00%0ADBE260529C00180000
175 C81.58+38.04%7704-22ADBE260529C00175000
170 C00%0ADBE260529C00170000
165 C00%0ADBE260529C00165000
160 C00%0ADBE260529C00160000
155 C00%0ADBE260529C00155000
150 C00%0ADBE260529C00150000
145 C00%0ADBE260529C00145000
140 C00%0ADBE260529C00140000
Puts
StrikePriceChangeVolOILastContract Name
350 P00%0ADBE260529P00350000
345 P00%0ADBE260529P00345000
340 P100.000%2004-14ADBE260529P00340000
335 P00%0ADBE260529P00335000
330 P83.25+9.70%1104-24ADBE260529P00330000
325 P70.190%2204-22ADBE260529P00325000
320 P00%0ADBE260529P00320000
315 P00%0ADBE260529P00315000
310 P73.60-5.52%4204-23ADBE260529P00310000
305 P60.55+22.50%1104-24ADBE260529P00305000
300 P46.300%1104-22ADBE260529P00300000
295 P00%0ADBE260529P00295000
290 P00%0ADBE260529P00290000
285 P38.030%1104-20ADBE260529P00285000
280 P36.95+8.26%1304-28ADBE260529P00280000
275 P32.60+8.13%1504-28ADBE260529P00275000
270 P31.77+10.31%1304-29ADBE260529P00270000
265 P32.970%1104-14ADBE260529P00265000
260 P21.66+47.35%15304-28ADBE260529P00260000
255 P18.30-1.51%11804-28ADBE260529P00255000
250 P16.40+10.07%13604-29ADBE260529P00250000
245 P12.16-19.74%144604-28ADBE260529P00245000
240 P10.55+8.21%913204-29ADBE260529P00240000
235 P8.05+7.33%1111504-29ADBE260529P00235000
230 P6.05-0.66%215204-29ADBE260529P00230000
225 P5.28+5.39%1928704-29ADBE260529P00225000
220 P3.25-9.72%24842504-29ADBE260529P00220000
215 P2.50-13.19%15318504-29ADBE260529P00215000
210 P2.68+23.50%28004-29ADBE260529P00210000
205 P1.34-21.18%711004-29ADBE260529P00205000
200 P1.05-8.70%199004-29ADBE260529P00200000
195 P1.19+2.59%43504-29ADBE260529P00195000
190 P0.61-21.79%13304-29ADBE260529P00190000
185 P1.00+58.73%8919104-28ADBE260529P00185000
180 P0.47+27.03%112504-29ADBE260529P00180000
175 P0.42-60.75%350904-29ADBE260529P00175000
170 P0.50-60.32%445404-29ADBE260529P00170000
165 P2.16+468.42%25025604-27ADBE260529P00165000
160 P0.43-2.27%192204-24ADBE260529P00160000
155 P0.11-71.79%1204-27ADBE260529P00155000
150 P0.520%25025004-14ADBE260529P00150000
145 P00%0ADBE260529P00145000
140 P00%0ADBE260529P00140000


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