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

At Close
Aug 11, 2026 3:25:52 PM EDT
263.30USD-3.539%(-9.66)4,534,619
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 11, 2026 9:27:30 AM EDT
270.52USD-0.894%(-2.44)9,573
After-hours
Aug 11, 2026 4:58:30 PM EDT
263.70USD+0.152%(+0.40)832
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,49031,8531,6158,458


ADBE Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Nov 20, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


ADBE Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
545 C0.34-58.02%350506-12ADBE261120C00545000
540 C0.92-2.13%136006-11ADBE261120C00540000
535 C0.35-62.77%407308-10ADBE261120C00535000
530 C0.41-58.59%35632608-10ADBE261120C00530000
525 C0.43-28.33%44741708-10ADBE261120C00525000
520 C0.49-50.00%30752308-10ADBE261120C00520000
515 C0.50+72.41%5501,06208-10ADBE261120C00515000
510 C0.59-44.34%6131,51408-10ADBE261120C00510000
505 C0.66-35.92%9801,17008-10ADBE261120C00505000
500 C0.66-42.11%7831,30308-10ADBE261120C00500000
495 C0.76+1.33%4189708-10ADBE261120C00495000
490 C0.76-34.48%192408-10ADBE261120C00490000
485 C0.74-3.90%280808-10ADBE261120C00485000
480 C0.86-2.27%162908-10ADBE261120C00480000
475 C0.92-4.17%157008-10ADBE261120C00475000
470 C0.97-2.02%267808-10ADBE261120C00470000
465 C0.98-6.67%372108-10ADBE261120C00465000
460 C1.14+1.79%146208-10ADBE261120C00460000
455 C1.26+2.44%225208-10ADBE261120C00455000
450 C1.28+0.79%351308-10ADBE261120C00450000
445 C1.37+13.22%23652508-07ADBE261120C00445000
440 C1.55+22.05%27054308-07ADBE261120C00440000
435 C1.69+3.05%439108-10ADBE261120C00435000
430 C1.85+3.93%546608-10ADBE261120C00430000
425 C1.94+1.04%511808-10ADBE261120C00425000
420 C2.10+0.48%556208-10ADBE261120C00420000
415 C2.37+29.51%8725308-07ADBE261120C00415000
410 C2.48+2.06%563508-10ADBE261120C00410000
405 C2.79+8.98%1153408-10ADBE261120C00405000
400 C3.00+17.19%571008-10ADBE261120C00400000
395 C2.89+0.70%1151408-05ADBE261120C00395000
390 C3.85+27.48%11,13508-07ADBE261120C00390000
385 C3.44+8.52%11,09208-10ADBE261120C00385000
380 C3.40+4.62%191408-04ADBE261120C00380000
375 C1.95+34.48%11,34807-20ADBE261120C00375000
370 C5.25+81.03%21,29008-10ADBE261120C00370000
365 C4.00+150.00%159908-03ADBE261120C00365000
360 C6.35+25.74%259708-10ADBE261120C00360000
355 C4.35-15.53%154807-30ADBE261120C00355000
350 C7.60+8.57%2758208-10ADBE261120C00350000
345 C7.04-13.62%148808-10ADBE261120C00345000
340 C9.12+82.40%829508-10ADBE261120C00340000
335 C8.00-17.95%116508-04ADBE261120C00335000
330 C10.75+8.37%117008-10ADBE261120C00330000
325 C11.45+6.51%813408-10ADBE261120C00325000
320 C13.03+11.37%1722208-10ADBE261120C00320000
315 C14.05+9.77%6616208-10ADBE261120C00315000
310 C15.54+7.92%2215608-10ADBE261120C00310000
305 C16.90+10.82%1112508-10ADBE261120C00305000
300 C18.45+11.82%5170308-10ADBE261120C00300000
295 C20.05+30.19%1010008-10ADBE261120C00295000
290 C22.06+9.75%19508-10ADBE261120C00290000
285 C24.32+4.69%2811708-10ADBE261120C00285000
280 C26.10+10.59%3734108-10ADBE261120C00280000
275 C28.16+9.57%6186808-10ADBE261120C00275000
270 C30.66+11.29%28242408-10ADBE261120C00270000
265 C33.00+12.82%4022508-10ADBE261120C00265000
260 C35.25+9.27%273,75208-10ADBE261120C00260000
255 C38.05+7.09%1611408-10ADBE261120C00255000
250 C41.60+13.04%16430808-10ADBE261120C00250000
240 C48.41+9.97%2824308-10ADBE261120C00240000
230 C54.22+14.80%311808-10ADBE261120C00230000
220 C62.08+8.82%134408-10ADBE261120C00220000
210 C68.00+14.54%29908-10ADBE261120C00210000
200 C77.90+25.44%115308-10ADBE261120C00200000
195 C31.09+22.64%15606-29ADBE261120C00195000
190 C73.60+32.61%29208-06ADBE261120C00190000
185 C86.90+92.68%28308-07ADBE261120C00185000
180 C58.04+12.85%29207-13ADBE261120C00180000
175 C100.64+83.38%27508-10ADBE261120C00175000
170 C101.90+59.42%28508-07ADBE261120C00170000
165 C96.30+81.80%58008-05ADBE261120C00165000
160 C70.60+9.07%210007-15ADBE261120C00160000
155 C81.00+43.57%16507-16ADBE261120C00155000
150 C75.10+23.68%10010807-22ADBE261120C00150000
145 C114.75+81.11%25508-06ADBE261120C00145000
140 C111.03-3.71%26306-08ADBE261120C00140000
135 C106.17+50.15%107207-27ADBE261120C00135000
130 C111.11+62.82%226707-27ADBE261120C00130000
125 C115.30+47.33%206607-27ADBE261120C00125000
120 C117.47+11.85%108307-27ADBE261120C00120000
115 C124.56+13.30%28507-27ADBE261120C00115000
110 C114.71+28.97%103207-24ADBE261120C00110000
Puts
StrikePriceChangeVolOILastContract Name
545 P00%0ADBE261120P00545000
540 P192.400%2109-15ADBE261120P00540000
535 P186.600%2109-12ADBE261120P00535000
530 P169.250%2109-22ADBE261120P00530000
525 P166.100%2109-29ADBE261120P00525000
520 P173.800%2110-02ADBE261120P00520000
515 P169.300%2110-02ADBE261120P00515000
510 P221.00+9.08%151501-20ADBE261120P00510000
505 P162.87+10.01%2712-05ADBE261120P00505000
500 P197.06+2.36%1401-16ADBE261120P00500000
495 P148.65+6.79%7409-24ADBE261120P00495000
490 P146.300%2109-24ADBE261120P00490000
485 P150.40+2.10%1510-20ADBE261120P00485000
480 P181.55-3.69%11701-22ADBE261120P00480000
475 P166.00+28.58%1201-14ADBE261120P00475000
470 P128.80+8.92%2209-24ADBE261120P00470000
465 P120.800%8509-25ADBE261120P00465000
460 P162.30+22.72%21801-16ADBE261120P00460000
455 P205.90+34.67%1305-01ADBE261120P00455000
450 P186.78+6.13%1202-17ADBE261120P00450000
445 P148.45+15.98%2501-16ADBE261120P00445000
440 P101.500%2109-25ADBE261120P00440000
435 P143.88+29.80%621602-02ADBE261120P00435000
430 P189.00+1.61%1004-29ADBE261120P00430000
425 P171.00-1.10%7703-16ADBE261120P00425000
420 P179.00+17.96%1105-15ADBE261120P00420000
415 P156.30+111.96%1202-13ADBE261120P00415000
410 P216.00+78.96%1406-18ADBE261120P00410000
405 P75.000%1108-27ADBE261120P00405000
400 P122.08-11.97%2603-05ADBE261120P00400000
395 P107.58+35.41%12301-20ADBE261120P00395000
390 P103.77+68.73%2102-02ADBE261120P00390000
385 P145.00+10.76%41303-26ADBE261120P00385000
380 P137.45+3.13%1703-26ADBE261120P00380000
375 P171.87+19.98%1106-12ADBE261120P00375000
370 P129.60+9.89%82503-26ADBE261120P00370000
365 P124.56+13.98%11303-26ADBE261120P00365000
360 P97.70-24.26%1107-29ADBE261120P00360000
355 P157.65+1.28%201306-25ADBE261120P00355000
350 P138.50-8.54%40713807-01ADBE261120P00350000
345 P133.35-5.36%352207-01ADBE261120P00345000
340 P77.70-44.78%122108-07ADBE261120P00340000
335 P134.97-5.55%12306-26ADBE261120P00335000
330 P65.71-41.29%21108-10ADBE261120P00330000
325 P103.71-3.43%1307-14ADBE261120P00325000
320 P123.50-3.55%52106-23ADBE261120P00320000
315 P116.97+3.27%12206-26ADBE261120P00315000
310 P105.80-10.38%21406-30ADBE261120P00310000
305 P110.40+74.00%11706-18ADBE261120P00305000
300 P43.50-28.36%430408-10ADBE261120P00300000
295 P63.50-33.32%17707-17ADBE261120P00295000
290 P36.50-21.67%17308-10ADBE261120P00290000
285 P42.42+6.80%74508-06ADBE261120P00285000
280 P32.90-15.84%319208-07ADBE261120P00280000
275 P28.10-21.62%26108-10ADBE261120P00275000
270 P25.41-7.70%219808-10ADBE261120P00270000
265 P23.90-9.81%114208-10ADBE261120P00265000
260 P22.86-15.33%526208-07ADBE261120P00260000
255 P18.05-11.08%58608-10ADBE261120P00255000
250 P16.27-13.69%326908-10ADBE261120P00250000
240 P12.60-15.38%1943008-10ADBE261120P00240000
230 P9.36-17.39%1464708-10ADBE261120P00230000
220 P7.00-18.60%1871808-10ADBE261120P00220000
210 P4.96-22.86%636408-10ADBE261120P00210000
200 P3.50-23.91%5345608-10ADBE261120P00200000
195 P3.30-10.33%162208-10ADBE261120P00195000
190 P2.46-24.31%384508-10ADBE261120P00190000
185 P2.58-25.00%922308-07ADBE261120P00185000
180 P1.72-20.74%129308-10ADBE261120P00180000
175 P1.31-26.40%5266908-10ADBE261120P00175000
170 P1.73+2.37%522608-06ADBE261120P00170000
165 P0.81-41.73%1228708-10ADBE261120P00165000
160 P0.78-35.54%231808-10ADBE261120P00160000
155 P0.56-31.71%214308-10ADBE261120P00155000
150 P0.51-7.27%614208-10ADBE261120P00150000
145 P0.35-45.31%29208-10ADBE261120P00145000
140 P0.82-53.93%132408-03ADBE261120P00140000
135 P0.50-55.36%134808-03ADBE261120P00135000
130 P0.26+13.04%226308-06ADBE261120P00130000
125 P0.20-31.03%1013108-10ADBE261120P00125000
120 P0.100.00%214408-10ADBE261120P00120000
115 P0.10-70.59%311308-07ADBE261120P00115000
110 P0.10-50.00%24308-05ADBE261120P00110000


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