Dark

ADBE
Adobe Inc.
stock NASDAQ

Market Open

Aug 11, 2026 2:19:35 PM EDT

264.17USD-3.227%(-8.81)2,537,297

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,488	2,768	400	6,542

ADBE Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

ADBE Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADBE Aug 28, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

ADBE Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0.29	-21.62%	6	83	08-07	ADBE260828C00340000
335 C	0.37	0.00%	8	6	08-10	ADBE260828C00335000
330 C	0.44	-6.38%	11	12	08-10	ADBE260828C00330000
325 C	0.65	+6.56%	10	12	08-10	ADBE260828C00325000
320 C	0.81	-19.00%	32	56	08-10	ADBE260828C00320000
315 C	1.14	+6.54%	10	6	08-10	ADBE260828C00315000
310 C	1.61	+4.55%	14	15	08-10	ADBE260828C00310000
305 C	2.04	-1.45%	344	242	08-10	ADBE260828C00305000
300 C	2.84	+18.33%	38	228	08-10	ADBE260828C00300000
295 C	4.00	+34.68%	3	152	08-10	ADBE260828C00295000
290 C	5.15	+36.24%	22	95	08-10	ADBE260828C00290000
285 C	6.60	+37.21%	313	345	08-10	ADBE260828C00285000
280 C	8.00	+26.98%	14	318	08-10	ADBE260828C00280000
275 C	10.09	+29.69%	522	800	08-10	ADBE260828C00275000
270 C	12.08	+17.51%	26	302	08-10	ADBE260828C00270000
265 C	15.18	+27.78%	21	96	08-10	ADBE260828C00265000
260 C	17.55	+20.21%	12	131	08-10	ADBE260828C00260000
255 C	22.29	+24.94%	14	101	08-10	ADBE260828C00255000
250 C	25.08	+16.65%	20	122	08-10	ADBE260828C00250000
245 C	28.75	+18.65%	4	114	08-10	ADBE260828C00245000
240 C	33.84	+10.99%	5	101	08-10	ADBE260828C00240000
235 C	37.62	+13.18%	5	260	08-10	ADBE260828C00235000
230 C	43.83	+16.60%	5	267	08-10	ADBE260828C00230000
225 C	47.65	+11.80%	3	97	08-10	ADBE260828C00225000
220 C	52.64	+6.65%	3	133	08-10	ADBE260828C00220000
215 C	57.45	+43.98%	4	47	08-10	ADBE260828C00215000
210 C	44.48	-12.09%	1	30	08-06	ADBE260828C00210000
205 C	62.68	+2.75%	3	60	08-10	ADBE260828C00205000
200 C	20.61	-41.00%	7	7	07-23	ADBE260828C00200000
195 C	24.02	-38.27%	1	7	07-23	ADBE260828C00195000
190 C	35.83	0%	6	5	07-14	ADBE260828C00190000
185 C	39.74	0%	4	4	07-14	ADBE260828C00185000
180 C	57.30	0%	3	1	07-20	ADBE260828C00180000
175 C	0	0%	0			ADBE260828C00175000
170 C	55.05	0%	1	1	07-10	ADBE260828C00170000
165 C	0	0%	0			ADBE260828C00165000
160 C	0	0%	0			ADBE260828C00160000
155 C	0	0%	0			ADBE260828C00155000
150 C	0	0%	0			ADBE260828C00150000
145 C	0	0%	0			ADBE260828C00145000
140 C	0	0%	0			ADBE260828C00140000
135 C	0	0%	0			ADBE260828C00135000
130 C	0	0%	0			ADBE260828C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	83.15	-2.69%	1	1	08-05	ADBE260828P00340000
335 P	0	0%	0			ADBE260828P00335000
330 P	0	0%	0			ADBE260828P00330000
325 P	0	0%	0			ADBE260828P00325000
320 P	0	0%	0			ADBE260828P00320000
315 P	0	0%	0			ADBE260828P00315000
310 P	0	0%	0			ADBE260828P00310000
305 P	0	0%	0			ADBE260828P00305000
300 P	53.65	+37.63%	2	2	07-30	ADBE260828P00300000
295 P	38.95	-46.80%	2	47	07-29	ADBE260828P00295000
290 P	34.53	-24.16%	3	4	08-05	ADBE260828P00290000
285 P	0	0%	0			ADBE260828P00285000
280 P	15.30	-23.84%	26	262	08-10	ADBE260828P00280000
275 P	12.68	-18.72%	1	1	08-10	ADBE260828P00275000
270 P	10.10	-31.66%	8	20	08-10	ADBE260828P00270000
265 P	7.60	-33.62%	11	63	08-10	ADBE260828P00265000
260 P	5.78	-36.62%	22	52	08-10	ADBE260828P00260000
255 P	4.16	-41.41%	14	81	08-10	ADBE260828P00255000
250 P	3.00	-41.75%	180	207	08-10	ADBE260828P00250000
245 P	2.18	-47.22%	13	161	08-10	ADBE260828P00245000
240 P	1.41	-48.73%	116	186	08-10	ADBE260828P00240000
235 P	1.02	-52.11%	11	53	08-10	ADBE260828P00235000
230 P	0.77	-41.67%	48	237	08-10	ADBE260828P00230000
225 P	0.46	-51.06%	20	393	08-10	ADBE260828P00225000
220 P	0.36	-50.68%	21	92	08-10	ADBE260828P00220000
215 P	0.24	-36.84%	12	46	08-10	ADBE260828P00215000
210 P	0.15	-62.50%	5	50	08-10	ADBE260828P00210000
205 P	0.20	+1,900.00%	15	18	08-07	ADBE260828P00205000
200 P	0.10	-33.33%	9	180	08-10	ADBE260828P00200000
195 P	4.05	+2,600.00%	1	33	08-10	ADBE260828P00195000
190 P	0.40	-35.48%	2	83	08-05	ADBE260828P00190000
185 P	0.82	+310.00%	1	2,577	08-10	ADBE260828P00185000
180 P	0.04	-78.95%	8	206	08-07	ADBE260828P00180000
175 P	0.29	-12.12%	1	54	08-07	ADBE260828P00175000
170 P	0.16	+433.33%	2	380	08-10	ADBE260828P00170000
165 P	0.15	+87.50%	16	288	08-07	ADBE260828P00165000
160 P	0.01	-93.75%	23	621	08-07	ADBE260828P00160000
155 P	0.05	-37.50%	3	421	08-06	ADBE260828P00155000
150 P	0.02	-75.00%	4	53	08-06	ADBE260828P00150000
145 P	0	0%	0			ADBE260828P00145000
140 P	0.35	+6.06%	15	70	07-29	ADBE260828P00140000
135 P	0	0%	0			ADBE260828P00135000
130 P	0	0%	0			ADBE260828P00130000

document.getElementById("zHBsb9").onerror = function(){this.style.display='none';}; .dark-mode .pngGVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pngGVn{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE Aug 28, 2026 Exp. - Open Interest by Strike

ADBE Aug 28, 2026 Exp. - Max Pain @ $240.00

ADBE
Adobe Inc.
stock NASDAQ