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 3:24:14 PM EDT
263.35USD-3.528%(-9.63)2,936,375
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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,73714,6843,4646,447


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

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

Puts
Calls

ADBE Dec 17, 2027 Exp. - Max Pain @ $300.00

Puts
Calls


ADBE Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
620 C7.25+20.83%1091708-10ADBE271217C00620000
600 C7.49+30.26%654208-10ADBE271217C00600000
590 C8.50+97.67%1022707-29ADBE271217C00590000
580 C7.60+130.30%31,22808-04ADBE271217C00580000
570 C7.20+2.86%350507-30ADBE271217C00570000
560 C3.88-34.24%354507-23ADBE271217C00560000
550 C10.18+5.49%11,40308-10ADBE271217C00550000
540 C11.47+42.48%283808-07ADBE271217C00540000
530 C11.93+69.22%245008-07ADBE271217C00530000
520 C10.08+67.44%1527307-28ADBE271217C00520000
510 C12.60-10.00%150608-10ADBE271217C00510000
500 C14.55+11.24%1017908-10ADBE271217C00500000
490 C13.38+21.64%27608-10ADBE271217C00490000
480 C13.15+11.72%221408-03ADBE271217C00480000
470 C9.32-0.85%88607-06ADBE271217C00470000
460 C13.76+47.32%413507-28ADBE271217C00460000
450 C20.10+0.50%692308-10ADBE271217C00450000
440 C18.00+8.76%439308-06ADBE271217C00440000
430 C21.81-1.53%28208-07ADBE271217C00430000
420 C20.00+6.67%4466508-04ADBE271217C00420000
410 C26.45+14.25%26132708-10ADBE271217C00410000
400 C27.00+11.71%101,64308-10ADBE271217C00400000
390 C29.49+4.54%146208-10ADBE271217C00390000
380 C32.45+7.70%1817908-10ADBE271217C00380000
370 C28.45+7.04%208408-05ADBE271217C00370000
360 C37.00+101.97%10673808-10ADBE271217C00360000
350 C39.55+6.60%8834708-10ADBE271217C00350000
340 C42.35+28.92%2717408-10ADBE271217C00340000
330 C45.35+18.50%3916908-10ADBE271217C00330000
320 C48.50+8.16%2714608-10ADBE271217C00320000
310 C52.00+42.08%16308-10ADBE271217C00310000
300 C54.65+1.67%2966708-10ADBE271217C00300000
290 C58.52+16.20%219208-10ADBE271217C00290000
280 C63.44+6.48%135608-10ADBE271217C00280000
270 C67.88+9.13%115008-10ADBE271217C00270000
260 C71.00+4.49%111408-10ADBE271217C00260000
250 C76.68+3.34%1316608-10ADBE271217C00250000
240 C80.45+7.08%510308-10ADBE271217C00240000
230 C87.32+7.27%234208-10ADBE271217C00230000
220 C90.00+9.96%113508-07ADBE271217C00220000
210 C95.05+8.69%212108-07ADBE271217C00210000
200 C105.00+5.05%715708-10ADBE271217C00200000
195 C96.15+16.66%51108-06ADBE271217C00195000
190 C99.25-1.49%51908-06ADBE271217C00190000
185 C109.39+4.23%61008-07ADBE271217C00185000
180 C113.15+7.20%41908-07ADBE271217C00180000
175 C116.25+6.80%22708-07ADBE271217C00175000
170 C119.00+10.85%7412208-07ADBE271217C00170000
165 C123.10+6.35%121408-07ADBE271217C00165000
160 C126.60+6.57%2908-07ADBE271217C00160000
155 C130.70+2.67%21008-10ADBE271217C00155000
150 C127.40-0.20%23208-06ADBE271217C00150000
145 C78.550%1006-18ADBE271217C00145000
140 C134.65+32.66%2608-06ADBE271217C00140000
135 C137.95+55.70%2308-06ADBE271217C00135000
130 C140.70+53.67%161008-06ADBE271217C00130000
125 C144.75+5.64%14708-06ADBE271217C00125000
120 C157.25+5.75%42008-07ADBE271217C00120000
115 C154.35+31.36%6408-06ADBE271217C00115000
110 C158.40-0.06%1622708-06ADBE271217C00110000
105 C167.05+2.80%141608-07ADBE271217C00105000
100 C171.35+2.94%123308-07ADBE271217C00100000
Puts
StrikePriceChangeVolOILastContract Name
620 P326.65+10.45%1301-30ADBE271217P00620000
600 P351.58+47.41%6105-20ADBE271217P00600000
590 P251.86+1.99%2110-13ADBE271217P00590000
580 P222.97+4.00%3107-31ADBE271217P00580000
570 P231.55+12.76%1508-04ADBE271217P00570000
560 P00%0ADBE271217P00560000
550 P202.54-0.23%1112-31ADBE271217P00550000
540 P231.13+21.87%1901-13ADBE271217P00540000
530 P233.72+5.28%11701-16ADBE271217P00530000
520 P266.90+5.70%11003-13ADBE271217P00520000
510 P258.00+3.12%110303-13ADBE271217P00510000
500 P286.58-2.37%1606-16ADBE271217P00500000
490 P286.76+20.49%5406-12ADBE271217P00490000
480 P228.76+1.58%1803-16ADBE271217P00480000
470 P273.92+17.56%11306-17ADBE271217P00470000
460 P219.55+3.47%15003-26ADBE271217P00460000
450 P186.00-12.59%232308-10ADBE271217P00450000
440 P201.00+3.09%11203-24ADBE271217P00440000
430 P187.40+2.60%11903-26ADBE271217P00430000
420 P166.40-24.03%212907-29ADBE271217P00420000
410 P210.00-2.08%1106-26ADBE271217P00410000
400 P175.96-5.70%232207-21ADBE271217P00400000
390 P150.09-24.25%33607-31ADBE271217P00390000
380 P124.10-27.39%435208-10ADBE271217P00380000
370 P116.55-33.50%75708-10ADBE271217P00370000
360 P109.15-9.83%432008-10ADBE271217P00360000
350 P101.90-21.46%1930308-10ADBE271217P00350000
340 P94.75-31.98%6819208-10ADBE271217P00340000
330 P86.70-16.22%4112308-10ADBE271217P00330000
320 P80.95-27.52%6917608-10ADBE271217P00320000
310 P74.45-37.68%5125608-10ADBE271217P00310000
300 P67.75-8.59%20831108-10ADBE271217P00300000
290 P61.60-13.93%165808-10ADBE271217P00290000
280 P55.95-14.28%1110608-10ADBE271217P00280000
270 P62.05+14.34%153607-30ADBE271217P00270000
260 P47.55-13.73%630608-07ADBE271217P00260000
250 P39.90-7.55%1021608-10ADBE271217P00250000
240 P38.41-13.28%246808-07ADBE271217P00240000
230 P39.25+8.97%5024407-30ADBE271217P00230000
220 P28.00-4.44%631708-10ADBE271217P00220000
210 P28.60-5.30%860108-03ADBE271217P00210000
200 P21.15-2.44%459008-10ADBE271217P00200000
195 P20.05-28.72%2424708-07ADBE271217P00195000
190 P20.00-7.19%459308-05ADBE271217P00190000
185 P15.75-12.40%146308-10ADBE271217P00185000
180 P14.75-12.46%124808-07ADBE271217P00180000
175 P13.40-12.70%115308-10ADBE271217P00175000
170 P12.90-0.92%1334608-10ADBE271217P00170000
165 P11.95-17.01%1720608-07ADBE271217P00165000
160 P10.47-11.35%729508-07ADBE271217P00160000
155 P15.33-26.58%228707-10ADBE271217P00155000
150 P10.55+0.96%149408-04ADBE271217P00150000
145 P10.880.00%16707-27ADBE271217P00145000
140 P10.75+0.75%29007-24ADBE271217P00140000
135 P7.25-44.66%11407-23ADBE271217P00135000
130 P6.75-21.97%29908-03ADBE271217P00130000
125 P10.00-4.31%11406-16ADBE271217P00125000
120 P7.05+7.63%52407-24ADBE271217P00120000
115 P4.85-13.39%105107-28ADBE271217P00115000
110 P6.60-8.97%1206-29ADBE271217P00110000
105 P4.05-26.36%1207-13ADBE271217P00105000
100 P2.50-32.43%11008-05ADBE271217P00100000


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