Dark

ADBE
Adobe Inc.
stock NASDAQ

Market Open

Aug 11, 2026 2:19:25 PM EDT

264.17USD-3.227%(-8.81)2,537,153

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 Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
371	1,848	314	2,329

ADBE Sep 11, 2026 Exp. - Volume by Strike

Puts

Calls

ADBE Sep 11, 2026 Exp. - Open Interest by Strike

Puts

Calls

ADBE Sep 11, 2026 Exp. - Max Pain @ $260.00

Puts

Calls

ADBE Sep 11, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	1.56	-14.29%	18	26	08-10	ADBE260911C00340000
335 C	2.04	0%	2	1	08-03	ADBE260911C00335000
330 C	3.08	-5.23%	2	11	08-10	ADBE260911C00330000
325 C	3.34	-9.73%	3	5	08-10	ADBE260911C00325000
320 C	3.80	+37.18%	22	7	08-07	ADBE260911C00320000
315 C	0	0%	0			ADBE260911C00315000
310 C	5.80	-3.33%	20	42	08-10	ADBE260911C00310000
305 C	5.95	-17.93%	180	434	08-10	ADBE260911C00305000
300 C	7.75	+8.39%	404	297	08-10	ADBE260911C00300000
295 C	9.17	+37.69%	13	41	08-10	ADBE260911C00295000
290 C	11.25	+12.50%	4	32	08-10	ADBE260911C00290000
285 C	12.35	+15.85%	9	178	08-10	ADBE260911C00285000
280 C	14.87	+21.59%	17	135	08-10	ADBE260911C00280000
275 C	16.43	+14.18%	14	84	08-10	ADBE260911C00275000
270 C	19.21	+16.71%	22	88	08-10	ADBE260911C00270000
265 C	22.70	+27.67%	10	467	08-10	ADBE260911C00265000
260 C	24.27	+12.41%	6	59	08-10	ADBE260911C00260000
255 C	24.35	+0.21%	5	40	08-10	ADBE260911C00255000
250 C	30.86	+13.96%	47	112	08-10	ADBE260911C00250000
245 C	31.31	+41.35%	55	61	08-07	ADBE260911C00245000
240 C	37.02	+10.67%	6	22	08-10	ADBE260911C00240000
235 C	40.05	+29.82%	1	11	08-10	ADBE260911C00235000
230 C	42.25	+2.03%	2	6	08-10	ADBE260911C00230000
225 C	50.04	+10.76%	3	28	08-10	ADBE260911C00225000
220 C	53.50	+67.19%	3	2	08-10	ADBE260911C00220000
215 C	56.20	0%	1	1	08-07	ADBE260911C00215000
210 C	61.62	+20.68%	1	17	08-07	ADBE260911C00210000
205 C	55.44	0%	1	1	08-06	ADBE260911C00205000
200 C	0	0%	0			ADBE260911C00200000
195 C	0	0%	0			ADBE260911C00195000
190 C	0	0%	0			ADBE260911C00190000
185 C	0	0%	0			ADBE260911C00185000
180 C	74.40	0%	12	6	08-03	ADBE260911C00180000
175 C	79.25	0%	4	2	08-03	ADBE260911C00175000
170 C	84.05	0%	4	2	08-03	ADBE260911C00170000
165 C	88.75	0%	2	1	08-03	ADBE260911C00165000
160 C	0	0%	0			ADBE260911C00160000
155 C	0	0%	0			ADBE260911C00155000
150 C	0	0%	0			ADBE260911C00150000
145 C	0	0%	0			ADBE260911C00145000
140 C	0	0%	0			ADBE260911C00140000
135 C	0	0%	0			ADBE260911C00135000
130 C	0	0%	0			ADBE260911C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	83.25	-5.61%	22	12	08-05	ADBE260911P00340000
335 P	66.60	-13.28%	2	20	08-10	ADBE260911P00335000
330 P	77.95	0%	12	6	08-03	ADBE260911P00330000
325 P	67.60	-12.32%	4	3	08-05	ADBE260911P00325000
320 P	53.15	0%	2	1	08-10	ADBE260911P00320000
315 P	0	0%	0			ADBE260911P00315000
310 P	49.17	0%	3	3	08-07	ADBE260911P00310000
305 P	53.30	+7.14%	2	9	08-06	ADBE260911P00305000
300 P	47.25	0%	2	1	08-05	ADBE260911P00300000
295 P	41.55	-16.82%	2	1	08-05	ADBE260911P00295000
290 P	40.65	+7.97%	12	23	08-06	ADBE260911P00290000
285 P	0	0%	0			ADBE260911P00285000
280 P	21.48	0%	5	5	08-10	ADBE260911P00280000
275 P	19.19	-18.51%	1	19	08-10	ADBE260911P00275000
270 P	15.96	-11.33%	10	132	08-10	ADBE260911P00270000
265 P	12.95	-26.96%	71	79	08-10	ADBE260911P00265000
260 P	14.72	-22.61%	33	26	08-07	ADBE260911P00260000
255 P	9.34	-25.87%	5	273	08-10	ADBE260911P00255000
250 P	7.91	-24.45%	8	64	08-10	ADBE260911P00250000
245 P	6.40	-28.49%	10	208	08-10	ADBE260911P00245000
240 P	4.60	-36.90%	18	55	08-10	ADBE260911P00240000
235 P	3.99	-33.83%	4	352	08-10	ADBE260911P00235000
230 P	3.20	-31.62%	14	47	08-10	ADBE260911P00230000
225 P	2.49	-39.86%	6	121	08-10	ADBE260911P00225000
220 P	1.73	-40.96%	24	70	08-10	ADBE260911P00220000
215 P	1.70	-18.27%	1	141	08-10	ADBE260911P00215000
210 P	0.87	-45.63%	13	93	08-10	ADBE260911P00210000
205 P	2.30	+7.48%	1	2	08-06	ADBE260911P00205000
200 P	1.71	-21.20%	4	26	08-06	ADBE260911P00200000
195 P	0.95	-45.71%	3	296	08-06	ADBE260911P00195000
190 P	0.93	-34.97%	1	427	08-06	ADBE260911P00190000
185 P	0.55	-49.54%	2	3	08-10	ADBE260911P00185000
180 P	0.41	-51.76%	2	103	08-06	ADBE260911P00180000
175 P	0.44	0%	1	1	08-07	ADBE260911P00175000
170 P	0	0%	0			ADBE260911P00170000
165 P	0	0%	0			ADBE260911P00165000
160 P	0	0%	0			ADBE260911P00160000
155 P	0	0%	0			ADBE260911P00155000
150 P	0	0%	0			ADBE260911P00150000
145 P	0	0%	0			ADBE260911P00145000
140 P	0	0%	0			ADBE260911P00140000
135 P	0	0%	0			ADBE260911P00135000
130 P	0.12	0%	21	21	08-03	ADBE260911P00130000

document.getElementById("jB2SG7").onerror = function(){this.style.display='none';}; .dark-mode .D8FHCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8FHCX{ color: #333333; background-color: white; border: 2px solid #333333; }ADBEAdobe Inc.stock NASDAQ

ADBE Sep 11, 2026 Exp. - Open Interest by Strike

ADBE Sep 11, 2026 Exp. - Max Pain @ $260.00

ADBE
Adobe Inc.
stock NASDAQ