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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,02434,6924,27418,624


ADBE Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

ADBE Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

ADBE Dec 18, 2026 Exp. - Max Pain @ $240.00

Puts
Calls


ADBE Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
940 C0.04-77.78%236608-10ADBE261218C00940000
930 C0.08-75.00%17412-31ADBE261218C00930000
920 C0.93+1.09%24212-18ADBE261218C00920000
910 C0.05+25.00%71,34208-10ADBE261218C00910000
900 C0.51-36.25%208902-06ADBE261218C00900000
890 C0.01-98.77%112603-13ADBE261218C00890000
880 C0.12-20.00%724308-10ADBE261218C00880000
870 C0.23+15.00%11805-29ADBE261218C00870000
860 C0.80+2.56%12501-06ADBE261218C00860000
850 C0.79+259.09%12912-31ADBE261218C00850000
840 C0.07-58.82%193806-22ADBE261218C00840000
830 C0.95-13.64%11101-22ADBE261218C00830000
820 C0.190.00%7529408-03ADBE261218C00820000
810 C0.41-44.59%12106-04ADBE261218C00810000
800 C0.220.00%140008-10ADBE261218C00800000
790 C0.25-40.48%91306-12ADBE261218C00790000
780 C0.18-25.00%1933507-28ADBE261218C00780000
770 C0.85-22.73%2702-02ADBE261218C00770000
760 C0.28-20.00%2029008-05ADBE261218C00760000
750 C0.50+38.89%417807-21ADBE261218C00750000
740 C0.36-58.62%12106-16ADBE261218C00740000
730 C0.41-67.20%11404-24ADBE261218C00730000
720 C0.77+40.00%302506-04ADBE261218C00720000
710 C0.33-8.33%112907-31ADBE261218C00710000
700 C0.18-40.00%230007-17ADBE261218C00700000
690 C0.39+50.00%230108-07ADBE261218C00690000
680 C0.220.00%243008-05ADBE261218C00680000
670 C0.31+3.33%520508-05ADBE261218C00670000
660 C0.22+10.00%37208-07ADBE261218C00660000
650 C0.41+95.24%2633508-07ADBE261218C00650000
640 C0.30+15.38%4643308-07ADBE261218C00640000
630 C0.29+26.09%10435808-07ADBE261218C00630000
620 C0.40+14.29%5627408-10ADBE261218C00620000
610 C0.38-20.83%5628408-10ADBE261218C00610000
600 C0.34-27.66%10785508-10ADBE261218C00600000
590 C0.47-14.55%10756708-10ADBE261218C00590000
580 C0.59+34.09%10452308-10ADBE261218C00580000
570 C0.63+31.25%10748508-10ADBE261218C00570000
560 C0.55+7.84%946908-10ADBE261218C00560000
550 C0.72-19.10%471308-10ADBE261218C00550000
540 C0.96+47.69%563508-10ADBE261218C00540000
530 C0.97+10.23%158908-10ADBE261218C00530000
520 C1.10-6.78%131708-10ADBE261218C00520000
510 C1.16-3.33%21,09408-10ADBE261218C00510000
500 C1.40+27.27%551,88408-07ADBE261218C00500000
490 C1.48-8.07%198908-10ADBE261218C00490000
480 C1.65+33.06%51,34508-10ADBE261218C00480000
470 C1.47+110.00%401,09208-06ADBE261218C00470000
460 C1.63-15.98%151,26008-06ADBE261218C00460000
450 C2.36-7.81%11,15208-10ADBE261218C00450000
440 C2.95+37.21%287808-10ADBE261218C00440000
430 C2.08+38.67%172707-28ADBE261218C00430000
420 C2.20-21.43%1078607-31ADBE261218C00420000
410 C4.45-7.29%682408-10ADBE261218C00410000
400 C5.20-5.45%21,60208-10ADBE261218C00400000
390 C5.97-0.50%91,09008-10ADBE261218C00390000
380 C7.00+8.36%569408-10ADBE261218C00380000
370 C8.25+4.43%738708-10ADBE261218C00370000
360 C9.60+11.11%636108-10ADBE261218C00360000
350 C11.05+6.76%2699708-10ADBE261218C00350000
340 C12.72+29.14%343408-10ADBE261218C00340000
330 C14.93+8.98%448008-10ADBE261218C00330000
320 C17.00+10.03%338508-10ADBE261218C00320000
310 C19.95+10.22%1972008-10ADBE261218C00310000
300 C23.20+7.66%3982908-10ADBE261218C00300000
290 C26.40+11.96%1876908-10ADBE261218C00290000
280 C30.40+7.57%1974208-10ADBE261218C00280000
270 C35.28+8.55%3199608-10ADBE261218C00270000
260 C39.92+10.40%472,98708-10ADBE261218C00260000
250 C45.80+10.36%282,05008-10ADBE261218C00250000
240 C50.65+3.14%366308-10ADBE261218C00240000
230 C58.60+7.92%242508-10ADBE261218C00230000
220 C65.75+6.67%416208-10ADBE261218C00220000
210 C69.84+13.10%22,49808-07ADBE261218C00210000
200 C81.15+5.53%636408-10ADBE261218C00200000
195 C75.50-5.45%36808-05ADBE261218C00195000
190 C76.00-7.49%215308-06ADBE261218C00190000
185 C61.51+21.73%52507-27ADBE261218C00185000
180 C56.61+7.97%92007-10ADBE261218C00180000
175 C84.38-7.83%21608-06ADBE261218C00175000
170 C105.00+18.42%16208-10ADBE261218C00170000
165 C73.88+43.32%1607-13ADBE261218C00165000
160 C110.00+91.07%42808-07ADBE261218C00160000
155 C111.60+6.29%1206-02ADBE261218C00155000
150 C108.72+21.11%17208-03ADBE261218C00150000
145 C107.50+6.59%2103-30ADBE261218C00145000
140 C131.30+19.91%21,20308-07ADBE261218C00140000
135 C91.17+2.44%1407-14ADBE261218C00135000
130 C129.80+9.20%21,20108-06ADBE261218C00130000
125 C133.00-1.19%1306-05ADBE261218C00125000
120 C146.49+7.71%1907-29ADBE261218C00120000
115 C00%0ADBE261218C00115000
110 C00%0ADBE261218C00110000
105 C00%0ADBE261218C00105000
100 C133.66+33.46%1207-21ADBE261218C00100000
Puts
StrikePriceChangeVolOILastContract Name
940 P562.45+6.85%4206-23ADBE261218P00940000
930 P518.80-2.54%8005-21ADBE261218P00930000
920 P505.24-2.59%4005-21ADBE261218P00920000
910 P524.30+0.08%4006-25ADBE261218P00910000
900 P00%0ADBE261218P00900000
890 P487.08-6.70%8006-02ADBE261218P00890000
880 P498.590%5007-03ADBE261218P00880000
870 P00%0ADBE261218P00870000
860 P00%0ADBE261218P00860000
850 P00%0ADBE261218P00850000
840 P00%0ADBE261218P00840000
830 P00%0ADBE261218P00830000
820 P00%0ADBE261218P00820000
810 P00%0ADBE261218P00810000
800 P276.02-1.85%2211-12ADBE261218P00800000
790 P249.08+0.44%1412-11ADBE261218P00790000
780 P275.350%2210-10ADBE261218P00780000
770 P305.07+36.69%2112-13ADBE261218P00770000
760 P00%0ADBE261218P00760000
750 P267.08+1.94%1512-12ADBE261218P00750000
740 P293.07+4.75%2212-19ADBE261218P00740000
730 P357.02+124.47%21007-23ADBE261218P00730000
720 P323.48+17.20%2103-13ADBE261218P00720000
710 P00%0ADBE261218P00710000
700 P291.85+28.51%101501-13ADBE261218P00700000
690 P00%0ADBE261218P00690000
680 P237.61+15.46%6301-28ADBE261218P00680000
670 P227.87-3.62%2101-28ADBE261218P00670000
660 P226.73+11.85%130201-06ADBE261218P00660000
650 P232.11+20.40%10021901-08ADBE261218P00650000
640 P267.00+14.14%22204-29ADBE261218P00640000
630 P283.68-1.46%4009-03ADBE261218P00630000
620 P223.78+19.99%21203-13ADBE261218P00620000
610 P174.85+11.69%301512-27ADBE261218P00610000
600 P244.00-6.51%1612-12ADBE261218P00600000
590 P137.25+8.41%151012-12ADBE261218P00590000
580 P192.66-1.03%1006-26ADBE261218P00580000
570 P233.05+6.42%22511-03ADBE261218P00570000
560 P194.00+8.14%1107-11ADBE261218P00560000
550 P196.500.00%2212-30ADBE261218P00550000
540 P281.82-2.99%1108-06ADBE261218P00540000
530 P271.85-3.09%1008-06ADBE261218P00530000
520 P190.25+15.30%14101-05ADBE261218P00520000
510 P283.67-5.88%4707-24ADBE261218P00510000
500 P291.43+2.17%3007-23ADBE261218P00500000
490 P281.25+3.04%2207-23ADBE261218P00490000
480 P271.28+3.16%112407-23ADBE261218P00480000
470 P178.75+3.90%15401-20ADBE261218P00470000
460 P205.47-0.46%18205-04ADBE261218P00460000
450 P203.00+2.86%4203-19ADBE261218P00450000
440 P186.72+2.59%10203-18ADBE261218P00440000
430 P160.35-15.29%1106-01ADBE261218P00430000
420 P178.00+10.09%1305-26ADBE261218P00420000
410 P155.65-0.10%19503-16ADBE261218P00410000
400 P147.00-21.39%14407-28ADBE261218P00400000
390 P181.15+3.57%323107-23ADBE261218P00390000
380 P163.56-1.27%66444307-23ADBE261218P00380000
370 P167.60-3.93%511706-26ADBE261218P00370000
360 P109.50-31.12%515107-28ADBE261218P00360000
350 P151.90+0.21%13106-24ADBE261218P00350000
340 P106.70-26.93%16007-17ADBE261218P00340000
330 P134.88+5.73%22506-25ADBE261218P00330000
320 P71.53-20.73%15708-05ADBE261218P00320000
310 P63.75-11.83%117908-05ADBE261218P00310000
300 P48.45-4.25%1041008-10ADBE261218P00300000
290 P40.75-7.64%353008-10ADBE261218P00290000
280 P34.93-7.22%1439408-10ADBE261218P00280000
270 P29.21-11.86%982608-10ADBE261218P00270000
260 P23.89-14.37%2398208-10ADBE261218P00260000
250 P19.87-12.04%981,25208-10ADBE261218P00250000
240 P15.74-15.15%163708-10ADBE261218P00240000
230 P12.38-16.63%801,18808-10ADBE261218P00230000
220 P10.40-10.58%286908-10ADBE261218P00220000
210 P7.31-10.85%43,59408-10ADBE261218P00210000
200 P5.45-19.26%141,27108-10ADBE261218P00200000
195 P5.27-3.83%169908-10ADBE261218P00195000
190 P4.00-19.52%31,59808-10ADBE261218P00190000
185 P3.65-14.12%340108-10ADBE261218P00185000
180 P3.10-5.78%21,45108-10ADBE261218P00180000
175 P2.37-35.95%828108-10ADBE261218P00175000
170 P1.93-25.77%656608-10ADBE261218P00170000
165 P1.66-20.95%3218908-10ADBE261218P00165000
160 P1.38-20.23%6623108-10ADBE261218P00160000
155 P1.06-47.00%3379208-10ADBE261218P00155000
150 P1.01-11.40%278608-10ADBE261218P00150000
145 P0.82-28.70%417808-10ADBE261218P00145000
140 P0.83-12.63%213008-07ADBE261218P00140000
135 P0.60-43.93%26608-06ADBE261218P00135000
130 P0.50-3.85%227708-07ADBE261218P00130000
125 P0.37-47.14%28108-06ADBE261218P00125000
120 P0.17-51.43%521908-10ADBE261218P00120000
115 P0.20-67.74%136408-10ADBE261218P00115000
110 P0.27-32.50%36808-05ADBE261218P00110000
105 P0.31+24.00%418808-05ADBE261218P00105000
100 P0.18+80.00%226608-07ADBE261218P00100000


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