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
Aug 11, 2026 3:24:14 PM EDT
263.35USD-3.528%(-9.63)2,936,375
255.00Bid   272.00Ask   17.00Spread
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,41954,8631,30830,619


ADBE Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Aug 21, 2026 Exp. - Max Pain @ $230.00

Puts
Calls


ADBE Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540.00 C0.03-66.67%11,01408-07ADBE260821C00540000
535.00 C0.10-9.09%21,23207-31ADBE260821C00535000
530.00 C0.05-58.33%158108-10ADBE260821C00530000
525.00 C0.14+75.00%171807-31ADBE260821C00525000
520.00 C0.02-85.71%1079507-31ADBE260821C00520000
515.00 C0.18+125.00%169107-31ADBE260821C00515000
510.00 C0.01-50.00%4901,20508-10ADBE260821C00510000
505.00 C0.01-50.00%1067508-07ADBE260821C00505000
500.00 C0.010.00%121,51308-10ADBE260821C00500000
495.00 C0.02-71.43%211,26808-06ADBE260821C00495000
490.00 C0.030.00%261,12208-07ADBE260821C00490000
485.00 C0.20+66.67%186008-05ADBE260821C00485000
480.00 C0.26+85.71%139308-05ADBE260821C00480000
475.00 C0.03-81.25%142008-07ADBE260821C00475000
470.00 C0.13-18.75%152807-30ADBE260821C00470000
465.00 C0.23-70.89%151708-05ADBE260821C00465000
460.00 C0.01-97.30%1064008-07ADBE260821C00460000
455.00 C0.49+390.00%165207-30ADBE260821C00455000
450.00 C0.53+1,666.67%157307-30ADBE260821C00450000
445.00 C0.22+29.41%268307-30ADBE260821C00445000
440.00 C0.26+225.00%265007-30ADBE260821C00440000
435.00 C0.10-56.52%141307-30ADBE260821C00435000
430.00 C0.24-20.00%495406-11ADBE260821C00430000
425.00 C0.17+13.33%167708-07ADBE260821C00425000
420.00 C0.19-45.71%1087308-03ADBE260821C00420000
415.00 C0.70+27.27%194908-03ADBE260821C00415000
410.00 C0.74+25.42%11,20408-03ADBE260821C00410000
405.00 C0.42-14.29%286508-03ADBE260821C00405000
400.00 C0.020.00%395408-07ADBE260821C00400000
395.00 C0.36+9.09%11,48708-03ADBE260821C00395000
390.00 C0.01-98.80%51,16708-10ADBE260821C00390000
385.00 C0.87+128.95%31,29908-03ADBE260821C00385000
380.00 C0.01-96.00%165908-10ADBE260821C00380000
375.00 C0.01-96.55%501,04508-10ADBE260821C00375000
370.00 C0.01-95.83%2662008-10ADBE260821C00370000
365.00 C0.02-86.67%2166208-10ADBE260821C00365000
360.00 C0.03-66.67%13263008-10ADBE260821C00360000
355.00 C0.03-57.14%6548808-10ADBE260821C00355000
350.00 C0.04-50.00%82,70808-10ADBE260821C00350000
345.00 C0.16+45.45%1345008-10ADBE260821C00345000
340.00 C0.09-25.00%552608-10ADBE260821C00340000
335.00 C0.27+35.00%782808-07ADBE260821C00335000
330.00 C0.13-40.91%201,13008-10ADBE260821C00330000
325.00 C0.25-26.47%3048208-07ADBE260821C00325000
320.00 C0.26-23.53%1955908-10ADBE260821C00320000
315.00 C0.38-20.83%2274608-10ADBE260821C00315000
310.00 C0.58-6.45%6493108-10ADBE260821C00310000
305.00 C0.88+6.02%2464908-10ADBE260821C00305000
300.00 C1.35+21.62%1592,84708-10ADBE260821C00300000
295.00 C1.86+20.00%5440608-10ADBE260821C00295000
290.00 C2.90+42.86%5491,12008-10ADBE260821C00290000
287.50 C3.20+21.67%13328908-10ADBE260821C00287500
285.00 C4.05+35.00%1112,30908-10ADBE260821C00285000
282.50 C4.56+27.73%813708-10ADBE260821C00282500
280.00 C5.70+34.12%2601,43508-10ADBE260821C00280000
275.00 C7.60+36.94%3173,69408-10ADBE260821C00275000
270.00 C10.20+35.64%4661,42408-10ADBE260821C00270000
265.00 C12.95+32.96%11751708-10ADBE260821C00265000
260.00 C16.00+28.00%541,59608-10ADBE260821C00260000
257.50 C17.44+25.83%610308-10ADBE260821C00257500
255.00 C20.15+28.18%6253508-10ADBE260821C00255000
252.50 C17.46+40.13%1613508-07ADBE260821C00252500
250.00 C24.13+25.48%1081,89008-10ADBE260821C00250000
247.50 C24.82+8.15%46408-10ADBE260821C00247500
245.00 C28.43+29.52%2166708-10ADBE260821C00245000
242.50 C30.54+25.32%223508-10ADBE260821C00242500
240.00 C33.45+24.26%831,96008-10ADBE260821C00240000
237.50 C34.80+14.40%45608-10ADBE260821C00237500
235.00 C38.15+17.49%91,18208-10ADBE260821C00235000
232.50 C34.51+36.67%24308-07ADBE260821C00232500
230.00 C42.14+13.52%771,14608-10ADBE260821C00230000
227.50 C39.02+39.36%55808-07ADBE260821C00227500
225.00 C47.53+15.56%1071,12008-10ADBE260821C00225000
222.50 C37.00+1.31%15408-06ADBE260821C00222500
220.00 C52.50+14.55%202,39708-10ADBE260821C00220000
217.50 C35.10+8.27%21207-31ADBE260821C00217500
215.00 C57.23+14.80%81,59608-10ADBE260821C00215000
212.50 C41.30+10.72%152108-04ADBE260821C00212500
210.00 C64.25+15.87%753608-10ADBE260821C00210000
207.50 C00%0ADBE260821C00207500
205.00 C69.25+35.23%237608-10ADBE260821C00205000
202.50 C00%0ADBE260821C00202500
200.00 C71.84+9.46%870608-10ADBE260821C00200000
195.00 C75.36+6.73%429208-10ADBE260821C00195000
190.00 C66.40+5.46%219008-04ADBE260821C00190000
185.00 C39.75-11.67%58407-14ADBE260821C00185000
180.00 C83.77+14.28%218408-07ADBE260821C00180000
175.00 C73.70+14.82%37407-31ADBE260821C00175000
170.00 C59.37+8.12%66507-16ADBE260821C00170000
165.00 C100.61+18.09%110408-07ADBE260821C00165000
160.00 C69.06+26.46%611207-16ADBE260821C00160000
155.00 C47.61-48.92%28906-17ADBE260821C00155000
150.00 C100.25+17.31%29207-30ADBE260821C00150000
145.00 C55.41-0.70%810206-26ADBE260821C00145000
140.00 C120.35+84.76%120007-29ADBE260821C00140000
135.00 C64.49+0.45%117506-24ADBE260821C00135000
130.00 C135.48+9.61%109808-07ADBE260821C00130000
125.00 C70.86-4.67%32206-25ADBE260821C00125000
120.00 C74.64-5.24%31706-25ADBE260821C00120000
115.00 C80.56+4.46%64306-25ADBE260821C00115000
110.00 C147.70+3.00%16108-04ADBE260821C00110000
105.00 C108.50+21.32%82707-01ADBE260821C00105000
Puts
StrikePriceChangeVolOILastContract Name
540.00 P189.500%2110-23ADBE260821P00540000
535.00 P179.300%1009-09ADBE260821P00535000
530.00 P00%0ADBE260821P00530000
525.00 P00%0ADBE260821P00525000
520.00 P00%0ADBE260821P00520000
515.00 P00%0ADBE260821P00515000
510.00 P148.780%1109-19ADBE260821P00510000
505.00 P144.280%1109-19ADBE260821P00505000
500.00 P216.20+10.19%1102-04ADBE260821P00500000
495.00 P178.12-1.92%1111-25ADBE260821P00495000
490.00 P173.620%1111-25ADBE260821P00490000
485.00 P168.46+19.31%1111-25ADBE260821P00485000
480.00 P139.10+7.08%2901-02ADBE260821P00480000
475.00 P133.200%2110-03ADBE260821P00475000
470.00 P163.50+20.04%1601-14ADBE260821P00470000
465.00 P118.900%3209-25ADBE260821P00465000
460.00 P242.43-4.22%2107-08ADBE260821P00460000
455.00 P237.45-6.00%1007-08ADBE260821P00455000
450.00 P191.88+0.99%4803-17ADBE260821P00450000
445.00 P00%0ADBE260821P00445000
440.00 P173.21+17.83%11302-06ADBE260821P00440000
435.00 P132.50+39.92%1201-14ADBE260821P00435000
430.00 P173.00+14.72%2202-12ADBE260821P00430000
425.00 P121.950%2201-15ADBE260821P00425000
420.00 P123.58+30.69%2201-16ADBE260821P00420000
415.00 P163.00+42.46%1106-05ADBE260821P00415000
410.00 P169.95+108.27%1203-26ADBE260821P00410000
405.00 P79.90+21.69%61001-05ADBE260821P00405000
400.00 P156.03+1.95%1105-22ADBE260821P00400000
395.00 P169.52+28.56%1104-09ADBE260821P00395000
390.00 P122.47-2.96%1402-10ADBE260821P00390000
385.00 P65.80+21.65%2101-05ADBE260821P00385000
380.00 P108.21-5.93%81908-10ADBE260821P00380000
375.00 P107.71-2.09%2608-10ADBE260821P00375000
370.00 P100.33-10.90%5808-10ADBE260821P00370000
365.00 P95.24-11.49%5808-10ADBE260821P00365000
360.00 P88.19-8.94%83108-10ADBE260821P00360000
355.00 P102.09-25.25%2408-03ADBE260821P00355000
350.00 P78.62-7.07%12512608-10ADBE260821P00350000
345.00 P84.21-24.37%7706-04ADBE260821P00345000
340.00 P68.68-8.49%20020808-10ADBE260821P00340000
335.00 P63.78-17.81%757208-10ADBE260821P00335000
330.00 P80.40-2.84%162007-31ADBE260821P00330000
325.00 P115.83+4.78%1107-23ADBE260821P00325000
320.00 P54.65-50.69%1207-29ADBE260821P00320000
315.00 P105.85+0.76%2207-23ADBE260821P00315000
310.00 P45.30-60.19%1107-29ADBE260821P00310000
305.00 P81.80-19.49%101007-21ADBE260821P00305000
300.00 P42.34-1.07%21108-06ADBE260821P00300000
295.00 P102.00+7.37%1206-18ADBE260821P00295000
290.00 P21.70-75.84%1108-10ADBE260821P00290000
287.50 P00%0ADBE260821P00287500
285.00 P83.02+9.34%31006-17ADBE260821P00285000
282.50 P18.800%1108-07ADBE260821P00282500
280.00 P19.00-0.31%31708-10ADBE260821P00280000
275.00 P9.98-29.57%226408-10ADBE260821P00275000
270.00 P7.26-39.50%16212008-10ADBE260821P00270000
265.00 P4.93-49.69%28828208-10ADBE260821P00265000
260.00 P3.40-52.11%16882608-10ADBE260821P00260000
257.50 P2.84-52.27%61066708-10ADBE260821P00257500
255.00 P2.50-48.98%28960808-10ADBE260821P00255000
252.50 P1.86-57.53%5113708-10ADBE260821P00252500
250.00 P1.50-54.82%1321,84408-10ADBE260821P00250000
247.50 P1.23-56.54%3953608-10ADBE260821P00247500
245.00 P0.96-60.00%10533008-10ADBE260821P00245000
242.50 P0.76-61.81%216508-10ADBE260821P00242500
240.00 P0.57-61.49%6032,00708-10ADBE260821P00240000
237.50 P0.49-61.72%129608-10ADBE260821P00237500
235.00 P0.37-63.37%7540708-10ADBE260821P00235000
232.50 P0.28-62.67%814808-10ADBE260821P00232500
230.00 P0.21-66.13%331,35708-10ADBE260821P00230000
227.50 P0.19-56.82%1211108-10ADBE260821P00227500
225.00 P0.14-63.16%521,88608-10ADBE260821P00225000
222.50 P0.11-74.42%5213208-10ADBE260821P00222500
220.00 P0.09-65.38%931,05908-10ADBE260821P00220000
217.50 P0.19-5.00%446108-10ADBE260821P00217500
215.00 P0.03-75.00%7681108-10ADBE260821P00215000
212.50 P0.06-89.83%4615408-10ADBE260821P00212500
210.00 P0.05-54.55%1091,96108-10ADBE260821P00210000
207.50 P0.13-35.00%2708-07ADBE260821P00207500
205.00 P0.09+12.50%6267508-10ADBE260821P00205000
202.50 P0.02-95.74%868808-10ADBE260821P00202500
200.00 P0.07+40.00%3181,99608-10ADBE260821P00200000
195.00 P0.02-33.33%2261,48708-10ADBE260821P00195000
190.00 P0.03-25.00%13383108-10ADBE260821P00190000
185.00 P0.17+142.86%676708-10ADBE260821P00185000
180.00 P0.12+140.00%11,49808-10ADBE260821P00180000
175.00 P0.03-89.66%544708-10ADBE260821P00175000
170.00 P0.09+200.00%774908-07ADBE260821P00170000
165.00 P0.29+2,800.00%149008-07ADBE260821P00165000
160.00 P0.040.00%360608-05ADBE260821P00160000
155.00 P0.08+700.00%1390608-10ADBE260821P00155000
150.00 P0.050.00%181108-10ADBE260821P00150000
145.00 P0.03+200.00%1386708-10ADBE260821P00145000
140.00 P0.010.00%11,15208-04ADBE260821P00140000
135.00 P0.10+900.00%11,18508-10ADBE260821P00135000
130.00 P0.05+150.00%368108-04ADBE260821P00130000
125.00 P0.34+17.24%12206-25ADBE260821P00125000
120.00 P0.60+57.89%71506-25ADBE260821P00120000
115.00 P0.28+7.69%44406-25ADBE260821P00115000
110.00 P0.03-70.00%26107-27ADBE260821P00110000
105.00 P0.01-87.50%33108-07ADBE260821P00105000


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