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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,87970,8208,64928,298


ADBE Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

ADBE Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jan 15, 2027 Exp. - Max Pain @ $270.00

Puts
Calls


ADBE Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C0.17-5.56%21,71908-07ADBE270115C00820000
800 C0.19+5.56%71,26808-06ADBE270115C00800000
780 C0.18+38.46%181,05008-04ADBE270115C00780000
760 C0.22-40.54%132208-06ADBE270115C00760000
740 C0.29+45.00%19508-05ADBE270115C00740000
720 C0.30+25.00%112508-10ADBE270115C00720000
700 C0.31-31.11%11,64408-10ADBE270115C00700000
680 C0.37-7.50%1818608-10ADBE270115C00680000
670 C0.36-30.77%185008-10ADBE270115C00670000
660 C0.48+20.00%27088308-10ADBE270115C00660000
650 C0.43-17.31%4891,69008-10ADBE270115C00650000
640 C0.47-12.96%2071,03108-10ADBE270115C00640000
630 C0.48-2.04%1343208-10ADBE270115C00630000
620 C0.59+5.36%2065408-10ADBE270115C00620000
610 C0.68+17.24%181,13008-10ADBE270115C00610000
600 C0.61-3.17%583,18408-10ADBE270115C00600000
590 C0.66+3.13%411,66108-06ADBE270115C00590000
580 C0.72-16.28%5074008-06ADBE270115C00580000
570 C0.76-15.56%2361,15208-06ADBE270115C00570000
560 C0.85-16.67%3682,77208-06ADBE270115C00560000
550 C1.19+32.22%24,57408-07ADBE270115C00550000
540 C1.30+17.12%12,32208-10ADBE270115C00540000
530 C1.29-3.73%12,13008-07ADBE270115C00530000
520 C1.42+2.16%12,10908-06ADBE270115C00520000
510 C1.66+6.41%11,18608-10ADBE270115C00510000
500 C1.95+4.28%103,08708-10ADBE270115C00500000
490 C2.10+15.38%21,92608-10ADBE270115C00490000
480 C2.20+5.26%191,36908-04ADBE270115C00480000
470 C2.64+10.00%11,00608-07ADBE270115C00470000
460 C2.85+145.69%244708-05ADBE270115C00460000
450 C3.51+0.29%142,02308-10ADBE270115C00450000
440 C2.90-2.36%41,10208-06ADBE270115C00440000
430 C3.34-2.62%445408-06ADBE270115C00430000
420 C5.05+7.45%1395708-10ADBE270115C00420000
410 C5.600.00%160208-10ADBE270115C00410000
400 C6.65+10.83%453,20908-10ADBE270115C00400000
390 C7.55+9.42%201,83408-10ADBE270115C00390000
380 C7.55-6.56%4474308-10ADBE270115C00380000
370 C9.90+5.88%548108-10ADBE270115C00370000
360 C11.78+11.66%141,14708-10ADBE270115C00360000
350 C13.06+8.83%332,14508-10ADBE270115C00350000
340 C15.02+10.04%1479108-10ADBE270115C00340000
335 C16.20+11.72%1174608-10ADBE270115C00335000
330 C17.15+11.73%161,63808-10ADBE270115C00330000
325 C17.10-0.35%128608-10ADBE270115C00325000
320 C19.51+10.85%131,45708-10ADBE270115C00320000
315 C20.90+9.14%918408-10ADBE270115C00315000
310 C22.35+9.56%254108-10ADBE270115C00310000
305 C23.85+6.14%1122108-10ADBE270115C00305000
300 C26.05+11.09%693,45108-10ADBE270115C00300000
295 C27.48+7.98%115108-10ADBE270115C00295000
290 C29.90+11.57%657508-10ADBE270115C00290000
285 C31.43+12.25%1666808-10ADBE270115C00285000
280 C33.85+10.98%4063808-10ADBE270115C00280000
275 C35.60+8.54%1194908-10ADBE270115C00275000
270 C38.00+9.04%91,60408-10ADBE270115C00270000
265 C36.00-3.36%427908-10ADBE270115C00265000
260 C42.39+6.94%356408-10ADBE270115C00260000
255 C45.20+2.49%428208-10ADBE270115C00255000
250 C48.25+8.21%281,17808-10ADBE270115C00250000
245 C46.70+8.86%97808-07ADBE270115C00245000
240 C54.00+8.11%21,18908-10ADBE270115C00240000
235 C57.04+27.81%18908-10ADBE270115C00235000
230 C57.43+16.49%227408-10ADBE270115C00230000
225 C55.95+18.66%113808-03ADBE270115C00225000
220 C67.72+7.75%1237208-10ADBE270115C00220000
215 C71.32+16.44%44808-10ADBE270115C00215000
210 C74.70+8.26%41,50408-10ADBE270115C00210000
205 C75.10+21.97%22708-07ADBE270115C00205000
200 C82.48+6.47%746308-10ADBE270115C00200000
195 C70.78+14.16%54307-28ADBE270115C00195000
190 C77.95+4.57%23708-06ADBE270115C00190000
185 C90.90+15.33%49808-07ADBE270115C00185000
180 C82.77+4.77%19008-06ADBE270115C00180000
175 C90.20+50.33%23608-06ADBE270115C00175000
170 C78.12+4.30%25007-27ADBE270115C00170000
165 C46.53-19.54%31806-22ADBE270115C00165000
160 C109.07+26.41%32907-29ADBE270115C00160000
155 C87.88+44.54%1807-20ADBE270115C00155000
150 C115.00+2.95%1013408-06ADBE270115C00150000
145 C74.00+13.32%2306-15ADBE270115C00145000
140 C81.67+9.95%1207-06ADBE270115C00140000
135 C125.00+70.81%2108-06ADBE270115C00135000
130 C89.45+26.48%4607-23ADBE270115C00130000
125 C125.00+67.09%1507-28ADBE270115C00125000
120 C152.50+8.93%265408-07ADBE270115C00120000
115 C129.30+15.86%54107-27ADBE270115C00115000
110 C151.60+32.98%11608-05ADBE270115C00110000
105 C95.050%2106-22ADBE270115C00105000
100 C174.520%1108-10ADBE270115C00100000
Puts
StrikePriceChangeVolOILastContract Name
820 P549.00+15.58%1002-05ADBE270115P00820000
800 P00%0ADBE270115P00800000
780 P241.280%1112-10ADBE270115P00780000
760 P00%0ADBE270115P00760000
740 P00%0ADBE270115P00740000
720 P00%0ADBE270115P00720000
700 P271.57+57.74%2101-03ADBE270115P00700000
680 P237.37+1.44%10501-27ADBE270115P00680000
670 P223.400%1012-24ADBE270115P00670000
660 P287.42+5.20%22407-24ADBE270115P00660000
650 P417.28+3.95%1904-13ADBE270115P00650000
640 P408.25+0.23%1104-14ADBE270115P00640000
630 P398.28+2.39%1104-14ADBE270115P00630000
620 P214.150%1101-14ADBE270115P00620000
610 P231.01+41.91%1503-13ADBE270115P00610000
600 P252.70+21.29%13812-15ADBE270115P00600000
590 P178.65-4.89%1106-09ADBE270115P00590000
580 P217.00-1.14%2109-23ADBE270115P00580000
570 P207.20+4.81%2109-23ADBE270115P00570000
560 P212.35+22.18%2110-02ADBE270115P00560000
550 P308.43-0.60%1403-31ADBE270115P00550000
540 P180.50-7.58%2412-12ADBE270115P00540000
530 P177.00-0.41%11512-30ADBE270115P00530000
520 P199.50+4.86%1101-13ADBE270115P00520000
510 P216.50+20.28%155101-21ADBE270115P00510000
500 P235.24-1.31%1106-04ADBE270115P00500000
490 P250.30+34.51%5504-08ADBE270115P00490000
480 P232.81-0.23%3303-20ADBE270115P00480000
470 P236.00+0.95%2103-27ADBE270115P00470000
460 P190.24-17.09%3408-10ADBE270115P00460000
450 P180.55-14.43%51108-10ADBE270115P00450000
440 P190.00-3.55%1205-01ADBE270115P00440000
430 P194.00+3.19%1105-14ADBE270115P00430000
420 P219.00+3.20%1106-26ADBE270115P00420000
410 P200.24-5.61%1307-01ADBE270115P00410000
400 P177.90-13.77%1307-14ADBE270115P00400000
390 P130.43-24.78%28707-29ADBE270115P00390000
380 P157.45-5.04%17207-07ADBE270115P00380000
370 P170.50-2.01%15006-23ADBE270115P00370000
360 P157.60-5.66%12206-26ADBE270115P00360000
350 P98.06-38.02%412408-05ADBE270115P00350000
340 P89.57-35.56%17408-05ADBE270115P00340000
335 P00%0ADBE270115P00335000
330 P71.50-45.17%244608-10ADBE270115P00330000
325 P77.24+1.94%42408-05ADBE270115P00325000
320 P67.90-7.25%1791,05908-07ADBE270115P00320000
315 P99.04-17.19%107507-22ADBE270115P00315000
310 P75.64+20.54%11,05707-30ADBE270115P00310000
305 P68.190%1105-18ADBE270115P00305000
300 P52.92-9.38%122,11808-07ADBE270115P00300000
295 P54.96-5.45%42508-05ADBE270115P00295000
290 P51.54-2.75%176308-05ADBE270115P00290000
285 P44.07-14.56%611908-07ADBE270115P00285000
280 P41.00-8.89%341,34208-07ADBE270115P00280000
275 P34.00-10.53%513908-10ADBE270115P00275000
270 P31.25-9.37%565108-10ADBE270115P00270000
265 P28.55-10.22%520108-10ADBE270115P00265000
260 P26.20-12.29%131,61208-10ADBE270115P00260000
255 P24.12-9.66%127908-10ADBE270115P00255000
250 P21.54-14.01%314,24208-10ADBE270115P00250000
245 P20.58-23.44%149008-10ADBE270115P00245000
240 P17.70-14.08%3371308-10ADBE270115P00240000
235 P15.70-14.21%338408-10ADBE270115P00235000
230 P14.21-26.94%1391,32208-10ADBE270115P00230000
225 P12.57-14.49%426008-10ADBE270115P00225000
220 P11.05-15.00%191,85308-10ADBE270115P00220000
215 P10.10-6.48%216708-10ADBE270115P00215000
210 P8.50-17.48%141,18608-10ADBE270115P00210000
205 P7.45-17.68%430408-10ADBE270115P00205000
200 P6.70-15.51%3641,73208-10ADBE270115P00200000
195 P5.58-13.22%1082308-10ADBE270115P00195000
190 P4.84-23.17%113,45508-10ADBE270115P00190000
185 P4.14-24.73%1259708-10ADBE270115P00185000
180 P3.62-14.82%351,29108-10ADBE270115P00180000
175 P3.13-16.53%2233208-10ADBE270115P00175000
170 P2.52-23.64%2297808-10ADBE270115P00170000
165 P2.18-20.15%284708-10ADBE270115P00165000
160 P2.24-21.13%1345208-07ADBE270115P00160000
155 P4.80+16.50%11,22307-24ADBE270115P00155000
150 P1.40-25.53%140508-10ADBE270115P00150000
145 P1.22-23.75%119108-07ADBE270115P00145000
140 P1.49-13.87%223308-04ADBE270115P00140000
135 P1.44-23.81%991,22907-28ADBE270115P00135000
130 P0.57-20.83%149508-07ADBE270115P00130000
125 P0.84-7.69%118907-29ADBE270115P00125000
120 P0.43-24.56%20033808-06ADBE270115P00120000
115 P0.26-31.58%184308-10ADBE270115P00115000
110 P0.45-50.00%411707-28ADBE270115P00110000
105 P0.20-62.96%19108-04ADBE270115P00105000
100 P0.25-16.67%12507-30ADBE270115P00100000


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