Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ADBE
Adobe Inc.
stock NASDAQ

Market Open
Aug 11, 2026 3:24:22 PM EDT
263.35USD-3.528%(-9.63)2,943,424
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,93911,9161,39749,258


ADBE Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Oct 16, 2026 Exp. - Max Pain @ $235.00

Puts
Calls


ADBE Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410 C0.91-25.41%16208-06ADBE261016C00410000
400 C1.26+26.00%1216108-10ADBE261016C00400000
395 C1.44-8.86%312108-10ADBE261016C00395000
390 C1.56+12.23%267608-10ADBE261016C00390000
385 C1.73-17.62%71608-10ADBE261016C00385000
380 C2.130.00%15908-10ADBE261016C00380000
375 C2.51+30.05%2708-07ADBE261016C00375000
370 C2.81+26.58%246208-07ADBE261016C00370000
365 C2.75+0.73%21408-10ADBE261016C00365000
360 C2.00-25.65%164208-06ADBE261016C00360000
355 C4.00+104.08%41,24708-10ADBE261016C00355000
350 C4.33+2.12%1178408-10ADBE261016C00350000
345 C4.40-6.38%159708-10ADBE261016C00345000
340 C4.99-12.76%155508-10ADBE261016C00340000
335 C5.60+13.82%5794808-07ADBE261016C00335000
330 C7.00+10.76%1078208-10ADBE261016C00330000
325 C7.92+89.02%541,12708-10ADBE261016C00325000
320 C8.59+7.38%583408-10ADBE261016C00320000
315 C9.92+8.42%415708-10ADBE261016C00315000
310 C11.15+7.11%539908-10ADBE261016C00310000
305 C11.92-0.67%238308-10ADBE261016C00305000
300 C13.92+16.19%2258708-10ADBE261016C00300000
295 C14.97+24.75%38708-10ADBE261016C00295000
290 C17.25+14.92%4119508-10ADBE261016C00290000
285 C19.20+13.61%3614108-10ADBE261016C00285000
280 C20.75+9.79%4944508-10ADBE261016C00280000
275 C23.60+16.83%1933408-10ADBE261016C00275000
270 C25.80+14.21%25740808-10ADBE261016C00270000
265 C28.13+14.58%638608-10ADBE261016C00265000
260 C30.93+13.59%629208-10ADBE261016C00260000
255 C33.59+11.97%126708-10ADBE261016C00255000
250 C36.33+9.99%2852508-10ADBE261016C00250000
245 C38.90+10.35%343008-10ADBE261016C00245000
240 C43.60+12.08%41,55408-10ADBE261016C00240000
235 C40.57-9.84%119408-10ADBE261016C00235000
230 C50.19+10.07%573708-10ADBE261016C00230000
225 C53.78+3.03%135708-10ADBE261016C00225000
220 C52.97+6.69%518508-07ADBE261016C00220000
215 C50.87+18.30%27808-05ADBE261016C00215000
210 C63.70+16.99%1024108-07ADBE261016C00210000
205 C64.21+19.42%16608-07ADBE261016C00205000
200 C73.00+3.56%314008-10ADBE261016C00200000
195 C74.60+55.58%26108-07ADBE261016C00195000
190 C83.55+6.43%18108-10ADBE261016C00190000
185 C90.00+221.43%14808-10ADBE261016C00185000
180 C51.90-3.98%16707-22ADBE261016C00180000
175 C31.10-11.27%15806-22ADBE261016C00175000
170 C104.45+20.04%26508-10ADBE261016C00170000
165 C59.60+15.15%16507-14ADBE261016C00165000
160 C53.57+7.46%16406-29ADBE261016C00160000
155 C110.00+10.00%26108-07ADBE261016C00155000
150 C75.00+26.18%16507-02ADBE261016C00150000
145 C61.31-48.63%24406-17ADBE261016C00145000
140 C60.19-47.17%13906-22ADBE261016C00140000
135 C105.54+70.25%44007-27ADBE261016C00135000
130 C68.30-42.55%13206-22ADBE261016C00130000
125 C73.56-4.07%13706-25ADBE261016C00125000
120 C153.35+9.54%14108-10ADBE261016C00120000
115 C99.40+20.15%1507-01ADBE261016C00115000
Puts
StrikePriceChangeVolOILastContract Name
410 P142.600%222008-07ADBE261016P00410000
400 P00%0ADBE261016P00400000
395 P00%0ADBE261016P00395000
390 P00%0ADBE261016P00390000
385 P00%0ADBE261016P00385000
380 P125.70-7.54%1103-17ADBE261016P00380000
375 P00%0ADBE261016P00375000
370 P122.76-0.32%1303-20ADBE261016P00370000
365 P00%0ADBE261016P00365000
360 P114.000%1103-20ADBE261016P00360000
355 P00%0ADBE261016P00355000
350 P152.00+7.58%1306-24ADBE261016P00350000
345 P93.250%1104-22ADBE261016P00345000
340 P139.70+32.49%201706-12ADBE261016P00340000
335 P126.00+67.22%1206-15ADBE261016P00335000
330 P130.17-2.19%1206-24ADBE261016P00330000
325 P79.18-12.94%1505-29ADBE261016P00325000
320 P63.42-42.62%1107-29ADBE261016P00320000
315 P115.00-5.89%1306-24ADBE261016P00315000
310 P71.43+5.43%1806-08ADBE261016P00310000
305 P102.00+47.72%11006-12ADBE261016P00305000
300 P42.59-20.53%31308-07ADBE261016P00300000
295 P39.59-20.88%4608-07ADBE261016P00295000
290 P43.94-53.26%12808-06ADBE261016P00290000
285 P29.60-19.89%133508-10ADBE261016P00285000
280 P31.15-51.94%69971208-07ADBE261016P00280000
275 P24.70-56.36%13508-10ADBE261016P00275000
270 P21.67-14.52%440308-10ADBE261016P00270000
265 P19.25-15.20%28808-10ADBE261016P00265000
260 P17.01-16.41%118708-10ADBE261016P00260000
255 P14.66-18.56%421808-10ADBE261016P00255000
250 P12.47-20.06%947308-10ADBE261016P00250000
245 P10.63-36.73%427408-10ADBE261016P00245000
240 P9.10-37.50%1125208-10ADBE261016P00240000
235 P7.66-24.31%1129708-10ADBE261016P00235000
230 P6.51-24.74%101,06708-10ADBE261016P00230000
225 P5.50-26.86%171,20008-10ADBE261016P00225000
220 P4.64-22.41%2339708-10ADBE261016P00220000
215 P4.00-28.57%1616008-10ADBE261016P00215000
210 P3.00-24.05%92019,22908-10ADBE261016P00210000
205 P3.50-19.54%60367308-07ADBE261016P00205000
200 P2.00-29.33%2581708-10ADBE261016P00200000
195 P1.59-29.65%1332508-10ADBE261016P00195000
190 P1.26-29.61%31,48208-10ADBE261016P00190000
185 P1.02-27.14%2837208-10ADBE261016P00185000
180 P0.770.00%11346908-10ADBE261016P00180000
175 P0.70-19.54%10637108-10ADBE261016P00175000
170 P0.51-42.70%11,10608-10ADBE261016P00170000
165 P0.39-67.50%224008-10ADBE261016P00165000
160 P0.30-33.33%318,15208-10ADBE261016P00160000
155 P0.27-72.16%113508-10ADBE261016P00155000
150 P0.15-28.57%116008-10ADBE261016P00150000
145 P0.15-80.77%319008-10ADBE261016P00145000
140 P0.17-43.33%113608-07ADBE261016P00140000
135 P0.17-26.09%36908-06ADBE261016P00135000
130 P0.10-67.74%56908-05ADBE261016P00130000
125 P0.16-38.46%521708-05ADBE261016P00125000
120 P0.05-79.17%431508-06ADBE261016P00120000
115 P0.34+209.09%1020608-04ADBE261016P00115000


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