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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6861,1202401,964


ADBE Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

ADBE Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADBE Feb 19, 2027 Exp. - Max Pain @ $240.00

Puts
Calls


ADBE Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
390 C9.52+5.78%29408-10ADBE270219C00390000
380 C10.97+66.21%11608-10ADBE270219C00380000
370 C10.15+3.05%14508-07ADBE270219C00370000
360 C10.25-18.65%11108-04ADBE270219C00360000
350 C15.50+1.97%85908-10ADBE270219C00350000
340 C16.07+12.38%130208-07ADBE270219C00340000
330 C20.10+10.02%44308-10ADBE270219C00330000
320 C22.05+5.10%83908-10ADBE270219C00320000
310 C25.30+6.53%25608-10ADBE270219C00310000
300 C29.50+10.49%1416808-10ADBE270219C00300000
290 C26.65-3.79%1819708-05ADBE270219C00290000
280 C37.31+32.73%224008-10ADBE270219C00280000
270 C41.25+10.00%55008-10ADBE270219C00270000
260 C40.67-3.63%14208-10ADBE270219C00260000
250 C50.65+2.97%322108-10ADBE270219C00250000
240 C53.17+11.23%22508-07ADBE270219C00240000
230 C64.00+17.37%715208-10ADBE270219C00230000
220 C70.50+15.76%12208-10ADBE270219C00220000
210 C75.50+25.00%5908-10ADBE270219C00210000
200 C84.93+2.45%411008-10ADBE270219C00200000
195 C83.30+7.28%22108-07ADBE270219C00195000
190 C86.50+3.84%2408-07ADBE270219C00190000
185 C93.10+10.18%2308-07ADBE270219C00185000
180 C94.75+7.73%2308-07ADBE270219C00180000
175 C93.15-1.53%3408-06ADBE270219C00175000
170 C106.60+8.72%2408-07ADBE270219C00170000
165 C101.500%2108-06ADBE270219C00165000
160 C106.06+5.90%1106-05ADBE270219C00160000
155 C105.40+37.33%2108-06ADBE270219C00155000
150 C114.40+2.67%4408-06ADBE270219C00150000
145 C00%0ADBE270219C00145000
140 C122.25+68.62%14708-06ADBE270219C00140000
135 C125.95-2.25%14808-06ADBE270219C00135000
130 C131.400%16808-06ADBE270219C00130000
125 C135.100%14708-06ADBE270219C00125000
120 C139.750%2108-06ADBE270219C00120000
115 C145.500%281408-06ADBE270219C00115000
110 C149.350%14708-06ADBE270219C00110000
105 C154.050%14708-06ADBE270219C00105000
100 C160.850%2008-06ADBE270219C00100000
Puts
StrikePriceChangeVolOILastContract Name
390 P00%0ADBE270219P00390000
380 P00%0ADBE270219P00380000
370 P00%0ADBE270219P00370000
360 P168.200%5006-18ADBE270219P00360000
350 P00%0ADBE270219P00350000
340 P137.90-2.20%212106-26ADBE270219P00340000
330 P00%0ADBE270219P00330000
320 P123.100%1106-12ADBE270219P00320000
310 P108.82+28.43%1106-30ADBE270219P00310000
300 P82.02-17.90%517907-16ADBE270219P00300000
290 P48.100%1108-07ADBE270219P00290000
280 P40.00-6.76%110708-10ADBE270219P00280000
270 P34.80-4.92%13008-10ADBE270219P00270000
260 P32.29-30.18%21808-07ADBE270219P00260000
250 P24.95-29.32%47908-10ADBE270219P00250000
240 P19.80-8.12%27908-10ADBE270219P00240000
230 P18.85-9.38%14208-07ADBE270219P00230000
220 P14.74-15.43%28408-07ADBE270219P00220000
210 P18.68-23.88%97907-27ADBE270219P00210000
200 P9.46-13.61%27208-07ADBE270219P00200000
195 P16.85-25.80%5307-09ADBE270219P00195000
190 P6.10-13.23%213208-10ADBE270219P00190000
185 P5.30-15.06%120508-10ADBE270219P00185000
180 P4.75-12.04%24008-10ADBE270219P00180000
175 P4.05-19.64%115708-10ADBE270219P00175000
170 P5.28-17.37%14208-03ADBE270219P00170000
165 P3.00-30.23%22408-07ADBE270219P00165000
160 P2.89-35.06%1708-07ADBE270219P00160000
155 P3.14-32.33%23207-29ADBE270219P00155000
150 P2.08-20.61%43208-07ADBE270219P00150000
145 P1.65-21.43%42408-07ADBE270219P00145000
140 P1.80-35.25%520507-30ADBE270219P00140000
135 P1.91-18.72%162807-28ADBE270219P00135000
130 P1.69-29.58%2707-27ADBE270219P00130000
125 P4.25+102.38%2406-24ADBE270219P00125000
120 P1.74-54.81%154807-08ADBE270219P00120000
115 P1.54-26.67%2607-08ADBE270219P00115000
110 P0.50-59.02%1507-31ADBE270219P00110000
105 P0.51-53.64%1607-29ADBE270219P00105000
100 P1.30-10.34%2406-25ADBE270219P00100000


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