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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,49816,3872,41910,279


ADBE Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

ADBE Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jun 17, 2027 Exp. - Max Pain @ $260.00

Puts
Calls


ADBE Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
540 C5.27+18.43%11,17208-10ADBE270617C00540000
530 C5.46+9.20%176008-10ADBE270617C00530000
520 C5.04-23.05%2173808-05ADBE270617C00520000
510 C6.60+17.65%108807-29ADBE270617C00510000
500 C7.18+22.74%231008-10ADBE270617C00500000
490 C7.30+16.80%333408-07ADBE270617C00490000
480 C8.50+29.77%41,50308-10ADBE270617C00480000
470 C7.13+18.83%16007-28ADBE270617C00470000
460 C10.02+25.72%215908-10ADBE270617C00460000
450 C10.68+6.80%427808-10ADBE270617C00450000
440 C11.75+6.33%749408-10ADBE270617C00440000
430 C12.15+21.50%714808-07ADBE270617C00430000
420 C13.50+2.27%153808-10ADBE270617C00420000
410 C14.88+12.30%1224208-07ADBE270617C00410000
400 C17.14+7.26%825508-10ADBE270617C00400000
390 C18.25+7.35%1510208-10ADBE270617C00390000
380 C20.55+9.89%1541208-10ADBE270617C00380000
370 C22.35+6.99%380608-10ADBE270617C00370000
360 C23.55+4.20%125308-10ADBE270617C00360000
350 C26.40+5.60%71,75508-10ADBE270617C00350000
340 C28.12+8.36%196808-10ADBE270617C00340000
330 C31.94+7.61%121,12208-10ADBE270617C00330000
320 C34.75+21.29%536808-10ADBE270617C00320000
310 C37.85+6.47%880608-10ADBE270617C00310000
300 C41.50+4.53%4699808-10ADBE270617C00300000
290 C44.12+5.83%243608-10ADBE270617C00290000
280 C48.50+6.90%2799308-10ADBE270617C00280000
270 C52.45+5.77%2428908-10ADBE270617C00270000
260 C57.55+5.38%256408-10ADBE270617C00260000
250 C63.45+6.55%247808-10ADBE270617C00250000
240 C64.07+16.49%218308-07ADBE270617C00240000
230 C72.77+2.42%221308-10ADBE270617C00230000
220 C76.56+9.84%414508-07ADBE270617C00220000
210 C75.40+0.32%124508-06ADBE270617C00210000
200 C93.15+5.85%137208-10ADBE270617C00200000
195 C92.35+8.14%89608-07ADBE270617C00195000
190 C100.85+7.29%314008-07ADBE270617C00190000
185 C96.55+9.03%23008-07ADBE270617C00185000
180 C107.11+3.69%18208-10ADBE270617C00180000
175 C94.55-2.19%21908-06ADBE270617C00175000
170 C73.99-12.44%16407-22ADBE270617C00170000
165 C106.20-6.47%22608-06ADBE270617C00165000
160 C118.20+11.09%3241908-07ADBE270617C00160000
155 C117.00+15.84%33508-05ADBE270617C00155000
150 C132.03+6.69%11708-10ADBE270617C00150000
145 C128.10+5.43%21708-07ADBE270617C00145000
140 C140.64+9.60%112608-10ADBE270617C00140000
135 C110.20+26.30%5907-16ADBE270617C00135000
130 C143.80+18.84%214708-07ADBE270617C00130000
125 C141.65-4.16%101008-05ADBE270617C00125000
120 C146.20+11.60%22708-05ADBE270617C00120000
115 C141.10+31.44%12207-31ADBE270617C00115000
110 C158.85+2.48%2608-07ADBE270617C00110000
105 C147.64-11.59%10407-31ADBE270617C00105000
100 C167.75+3.26%1208-07ADBE270617C00100000
Puts
StrikePriceChangeVolOILastContract Name
540 P220.50+5.23%1211-28ADBE270617P00540000
530 P209.50+17.07%1101-13ADBE270617P00530000
520 P239.90+20.25%1102-04ADBE270617P00520000
510 P260.09+7.35%10203-18ADBE270617P00510000
500 P300.00+4.26%11606-23ADBE270617P00500000
490 P232.96+4.82%1502-20ADBE270617P00490000
480 P184.21+24.68%2101-16ADBE270617P00480000
470 P262.53+1.05%1306-16ADBE270617P00470000
460 P207.99+10.63%1703-13ADBE270617P00460000
450 P196.00-4.34%11103-18ADBE270617P00450000
440 P196.30+2.52%1303-20ADBE270617P00440000
430 P188.00+2.31%1503-25ADBE270617P00430000
420 P183.97+8.95%2503-27ADBE270617P00420000
410 P174.50+13.13%1903-27ADBE270617P00410000
400 P135.50-32.75%2108-10ADBE270617P00400000
390 P132.00-8.97%61607-29ADBE270617P00390000
380 P148.67+13.40%1107-20ADBE270617P00380000
370 P169.75+18.07%13506-17ADBE270617P00370000
360 P164.33+1.00%14606-25ADBE270617P00360000
350 P97.50-30.36%117308-07ADBE270617P00350000
340 P90.40-5.10%120508-07ADBE270617P00340000
330 P89.25-31.79%133208-05ADBE270617P00330000
320 P72.25-43.11%220908-10ADBE270617P00320000
310 P66.75-15.20%35908-10ADBE270617P00310000
300 P61.22-35.50%530208-10ADBE270617P00300000
290 P64.83-7.32%312007-28ADBE270617P00290000
280 P46.72-5.60%2135208-10ADBE270617P00280000
270 P41.85-7.21%6949708-10ADBE270617P00270000
260 P37.32-6.98%11,38808-10ADBE270617P00260000
250 P34.45-7.22%4475408-07ADBE270617P00250000
240 P30.00-11.69%249008-07ADBE270617P00240000
230 P24.19-6.93%940308-10ADBE270617P00230000
220 P20.00-7.62%51,49808-10ADBE270617P00220000
210 P23.20+10.21%458707-30ADBE270617P00210000
200 P13.28-12.40%1055708-10ADBE270617P00200000
195 P15.82-15.40%125208-05ADBE270617P00195000
190 P10.70-13.36%560208-10ADBE270617P00190000
185 P12.11-11.28%1119308-05ADBE270617P00185000
180 P8.65-10.46%14773508-10ADBE270617P00180000
175 P7.85-11.80%221808-10ADBE270617P00175000
170 P7.00-13.04%346408-10ADBE270617P00170000
165 P6.20-13.29%17344608-10ADBE270617P00165000
160 P5.45-13.49%510408-10ADBE270617P00160000
155 P4.70-16.07%823908-10ADBE270617P00155000
150 P4.15-15.31%933208-10ADBE270617P00150000
145 P3.85-12.50%231808-10ADBE270617P00145000
140 P5.11-2.67%124308-04ADBE270617P00140000
135 P2.69-40.88%63708-10ADBE270617P00135000
130 P3.90+11.43%610507-31ADBE270617P00130000
125 P1.74-42.95%15908-07ADBE270617P00125000
120 P2.30-6.50%43508-05ADBE270617P00120000
115 P1.50-49.49%111308-07ADBE270617P00115000
110 P3.02-20.53%16307-07ADBE270617P00110000
105 P1.81+39.23%21707-31ADBE270617P00105000
100 P0.85-47.53%12708-10ADBE270617P00100000


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