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 2:19:39 PM EDT
264.23USD-3.207%(-8.75)2,537,368
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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1431,276107736


ADBE Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Sep 25, 2026 Exp. - Max Pain @ $255.00

Puts
Calls


ADBE Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330 C4.920%2108-10ADBE260925C00330000
325 C5.25+50.00%1,9901,05508-10ADBE260925C00325000
320 C6.25+10.04%1496608-10ADBE260925C00320000
315 C7.000%101008-10ADBE260925C00315000
310 C00%0ADBE260925C00310000
305 C9.400%111108-10ADBE260925C00305000
300 C10.50+15.38%42308-10ADBE260925C00300000
295 C10.350%341908-07ADBE260925C00295000
290 C10.930%1108-06ADBE260925C00290000
285 C15.820%2208-07ADBE260925C00285000
280 C11.750%201008-06ADBE260925C00280000
275 C19.77+13.95%172908-10ADBE260925C00275000
270 C22.02+7.41%52808-10ADBE260925C00270000
265 C24.32+15.81%22108-10ADBE260925C00265000
260 C23.000%141408-07ADBE260925C00260000
255 C28.650%25011608-10ADBE260925C00255000
250 C26.160%1108-06ADBE260925C00250000
245 C35.15+34.11%1108-07ADBE260925C00245000
240 C38.640%1108-07ADBE260925C00240000
235 C44.330%1108-10ADBE260925C00235000
230 C43.820%7708-07ADBE260925C00230000
225 C00%0ADBE260925C00225000
220 C00%0ADBE260925C00220000
215 C00%0ADBE260925C00215000
210 C61.050%2108-07ADBE260925C00210000
205 C56.700%2108-06ADBE260925C00205000
200 C00%0ADBE260925C00200000
195 C00%0ADBE260925C00195000
190 C00%0ADBE260925C00190000
Puts
StrikePriceChangeVolOILastContract Name
330 P69.700%201008-07ADBE260925P00330000
325 P65.250%12608-07ADBE260925P00325000
320 P60.800%201008-07ADBE260925P00320000
315 P00%0ADBE260925P00315000
310 P46.50-19.97%21008-10ADBE260925P00310000
305 P53.950%12608-06ADBE260925P00305000
300 P43.95-11.66%2608-07ADBE260925P00300000
295 P44.400%2108-06ADBE260925P00295000
290 P33.700%2108-07ADBE260925P00290000
285 P26.75-29.51%52508-10ADBE260925P00285000
280 P00%0ADBE260925P00280000
275 P20.73-24.62%231408-10ADBE260925P00275000
270 P20.62-23.20%1308-07ADBE260925P00270000
265 P16.15-18.97%111508-10ADBE260925P00265000
260 P21.900%2008-06ADBE260925P00260000
255 P22.400%1108-06ADBE260925P00255000
250 P13.630%151508-07ADBE260925P00250000
245 P8.25-17.09%2708-10ADBE260925P00245000
240 P9.290%6608-07ADBE260925P00240000
235 P6.40-16.56%31208-10ADBE260925P00235000
230 P4.58-28.21%6608-10ADBE260925P00230000
225 P3.70-29.39%97608-10ADBE260925P00225000
220 P4.200%4308-07ADBE260925P00220000
215 P2.80-47.37%3408-10ADBE260925P00215000
210 P2.750%2108-07ADBE260925P00210000
205 P1.970%39815608-10ADBE260925P00205000
200 P1.750%58621808-07ADBE260925P00200000
195 P1.910%1306408-06ADBE260925P00195000
190 P1.260.00%116708-07ADBE260925P00190000


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