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 2:19:03 PM EDT
264.13USD-3.242%(-8.85)2,531,125
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 Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5302,0091622,989


ADBE Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Sep 4, 2026 Exp. - Max Pain @ $255.00

Puts
Calls


ADBE Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
340 C0.62-47.46%28108-10ADBE260904C00340000
335 C0.72-2.70%41508-10ADBE260904C00335000
330 C1.000.00%152608-10ADBE260904C00330000
325 C1.13-1.74%19308-10ADBE260904C00325000
320 C1.63-8.94%4808-10ADBE260904C00320000
315 C2.03-18.80%4808-10ADBE260904C00315000
310 C2.61+8.75%11411408-10ADBE260904C00310000
305 C2.35-9.96%14008-10ADBE260904C00305000
300 C4.23+22.61%7526708-10ADBE260904C00300000
295 C5.30+27.71%14817908-10ADBE260904C00295000
290 C6.60+23.36%12922408-10ADBE260904C00290000
285 C8.19+28.37%16635808-10ADBE260904C00285000
280 C9.65+23.56%7622608-10ADBE260904C00280000
275 C12.18+23.91%1515008-10ADBE260904C00275000
270 C14.21+15.53%158408-10ADBE260904C00270000
265 C17.26+21.12%2313608-10ADBE260904C00265000
260 C20.28+21.44%9515108-10ADBE260904C00260000
255 C23.86+21.86%169408-10ADBE260904C00255000
250 C27.30+18.49%35908-10ADBE260904C00250000
245 C29.31+49.39%13408-07ADBE260904C00245000
240 C29.00+11.54%110408-07ADBE260904C00240000
235 C36.95+8.33%11108-10ADBE260904C00235000
230 C33.60+29.23%31108-06ADBE260904C00230000
225 C48.25+13.42%21108-10ADBE260904C00225000
220 C49.00+20.99%21108-10ADBE260904C00220000
215 C59.08+14.36%1708-10ADBE260904C00215000
210 C56.78+14.57%31208-07ADBE260904C00210000
205 C00%0ADBE260904C00205000
200 C58.00+26.53%3308-03ADBE260904C00200000
195 C00%0ADBE260904C00195000
190 C00%0ADBE260904C00190000
185 C00%0ADBE260904C00185000
180 C47.360%121107-24ADBE260904C00180000
175 C51.980%101007-24ADBE260904C00175000
170 C00%0ADBE260904C00170000
165 C00%0ADBE260904C00165000
160 C00%0ADBE260904C00160000
155 C96.300%2107-28ADBE260904C00155000
150 C71.600%2007-24ADBE260904C00150000
145 C00%0ADBE260904C00145000
140 C00%0ADBE260904C00140000
135 C00%0ADBE260904C00135000
130 C00%0ADBE260904C00130000
Puts
StrikePriceChangeVolOILastContract Name
340 P00%0ADBE260904P00340000
335 P82.300%2108-03ADBE260904P00335000
330 P00%0ADBE260904P00330000
325 P00%0ADBE260904P00325000
320 P62.650%2108-05ADBE260904P00320000
315 P00%0ADBE260904P00315000
310 P00%0ADBE260904P00310000
305 P00%0ADBE260904P00305000
300 P51.40+16.29%101107-31ADBE260904P00300000
295 P28.420%363608-10ADBE260904P00295000
290 P35.450%3308-05ADBE260904P00290000
285 P26.22-20.06%2308-07ADBE260904P00285000
280 P17.00-41.18%36308-10ADBE260904P00280000
275 P14.75-39.67%2408-10ADBE260904P00275000
270 P11.40-68.35%2208-10ADBE260904P00270000
265 P9.62-26.96%353808-10ADBE260904P00265000
260 P7.40-30.19%4711508-10ADBE260904P00260000
255 P6.05-27.63%48508-10ADBE260904P00255000
250 P4.25-40.14%2930308-10ADBE260904P00250000
245 P3.18-38.85%67608-10ADBE260904P00245000
240 P2.52-33.16%368408-10ADBE260904P00240000
235 P1.72-42.47%12615208-10ADBE260904P00235000
230 P1.18-50.00%4114008-10ADBE260904P00230000
225 P0.87-48.82%3015708-10ADBE260904P00225000
220 P0.71-42.74%2616608-10ADBE260904P00220000
215 P0.77-10.47%19208-10ADBE260904P00215000
210 P0.25-60.32%58808-10ADBE260904P00210000
205 P0.10-73.68%104608-10ADBE260904P00205000
200 P0.13-51.85%1134908-10ADBE260904P00200000
195 P0.31-54.41%218208-07ADBE260904P00195000
190 P0.57+9.62%64408-04ADBE260904P00190000
185 P0.31-51.56%22808-04ADBE260904P00185000
180 P0.53+65.63%116108-06ADBE260904P00180000
175 P0.50+28.21%42707-29ADBE260904P00175000
170 P0.10-52.38%344808-06ADBE260904P00170000
165 P0.190.00%12908-06ADBE260904P00165000
160 P0.12-77.36%312908-06ADBE260904P00160000
155 P0.090%2107-28ADBE260904P00155000
150 P0.18-75.68%81807-29ADBE260904P00150000
145 P00%0ADBE260904P00145000
140 P0.38+5.56%156907-29ADBE260904P00140000
135 P00%0ADBE260904P00135000
130 P00%0ADBE260904P00130000


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