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)2,936,380
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
38,84725,7344,71212,834


ADBE Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

ADBE Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jan 21, 2028 Exp. - Max Pain @ $165.00

Puts
Calls


ADBE Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
550 C11.95+8.64%296,16808-10ADBE280121C00550000
540 C12.50+17.15%188808-10ADBE280121C00540000
530 C11.27-0.27%220908-07ADBE280121C00530000
520 C11.94-5.24%242408-07ADBE280121C00520000
510 C13.55+9.98%244208-05ADBE280121C00510000
500 C15.35+2.33%158908-10ADBE280121C00500000
490 C14.88+22.98%229208-10ADBE280121C00490000
480 C16.30+0.31%747108-07ADBE280121C00480000
470 C17.30+8.13%718508-07ADBE280121C00470000
460 C20.10+38.81%1737808-10ADBE280121C00460000
450 C21.43+11.04%291308-10ADBE280121C00450000
440 C19.95+4.56%15808-04ADBE280121C00440000
430 C23.88+15.92%5057508-07ADBE280121C00430000
420 C26.20+2.42%464208-10ADBE280121C00420000
410 C26.01+9.75%131408-07ADBE280121C00410000
400 C29.60+4.93%751,53808-10ADBE280121C00400000
390 C31.85+21.80%5311908-10ADBE280121C00390000
380 C33.85+3.83%251208-10ADBE280121C00380000
370 C34.26+10.52%119408-07ADBE280121C00370000
360 C36.15+8.56%219008-07ADBE280121C00360000
350 C41.30+8.23%561,52908-10ADBE280121C00350000
340 C41.33+8.62%32,33408-07ADBE280121C00340000
330 C47.40+7.73%42,79508-10ADBE280121C00330000
320 C50.50+6.32%456708-10ADBE280121C00320000
310 C54.00+7.55%322308-10ADBE280121C00310000
300 C57.87+8.98%482,26108-10ADBE280121C00300000
290 C61.35+6.14%1029308-10ADBE280121C00290000
280 C64.80+5.71%428508-10ADBE280121C00280000
270 C69.36+3.60%1634608-10ADBE280121C00270000
260 C73.80+6.57%3239508-10ADBE280121C00260000
250 C78.95+6.16%171,95308-10ADBE280121C00250000
240 C79.10+8.73%244908-07ADBE280121C00240000
230 C88.65+6.17%431008-10ADBE280121C00230000
220 C94.19+5.12%1016108-10ADBE280121C00220000
210 C98.19+2.55%120708-10ADBE280121C00210000
200 C106.00+4.67%2720,77508-10ADBE280121C00200000
195 C110.49+5.73%125808-10ADBE280121C00195000
190 C112.88+4.62%218208-10ADBE280121C00190000
185 C116.13+4.91%62808-10ADBE280121C00185000
180 C119.62+4.98%1036108-10ADBE280121C00180000
175 C122.95+4.54%27608-10ADBE280121C00175000
170 C126.69+4.88%5819308-10ADBE280121C00170000
165 C130.09+5.29%1021508-10ADBE280121C00165000
160 C127.80+5.84%65208-07ADBE280121C00160000
155 C133.32+8.92%43908-07ADBE280121C00155000
150 C140.88+3.59%311508-10ADBE280121C00150000
145 C140.70+8.44%104708-07ADBE280121C00145000
140 C147.95+2.81%27008-10ADBE280121C00140000
135 C147.55+7.19%61908-07ADBE280121C00135000
130 C151.65+0.60%212,67908-10ADBE280121C00130000
125 C155.00+8.62%17408-07ADBE280121C00125000
120 C159.55+5.66%109508-07ADBE280121C00120000
115 C159.95+2.89%25708-07ADBE280121C00115000
110 C158.15-1.62%21008-06ADBE280121C00110000
105 C163.90-3.73%2508-06ADBE280121C00105000
100 C166.45+0.70%232208-06ADBE280121C00100000
Puts
StrikePriceChangeVolOILastContract Name
550 P337.00+17.01%1307-01ADBE280121P00550000
540 P194.83+2.11%1312-31ADBE280121P00540000
530 P276.66+1.49%115602-23ADBE280121P00530000
520 P266.80+1.54%115702-23ADBE280121P00520000
510 P258.24-0.68%5005-08ADBE280121P00510000
500 P289.45-2.54%1006-29ADBE280121P00500000
490 P245.81+2.42%5205-22ADBE280121P00490000
480 P248.50+4.19%10407-13ADBE280121P00480000
470 P251.25+2.66%1107-24ADBE280121P00470000
460 P192.50-3.49%151608-10ADBE280121P00460000
450 P183.90-22.78%424208-10ADBE280121P00450000
440 P231.23+19.06%11106-15ADBE280121P00440000
430 P200.43-12.63%1107-13ADBE280121P00430000
420 P163.50-14.25%1107-29ADBE280121P00420000
410 P154.00-16.54%116308-07ADBE280121P00410000
400 P145.59-7.85%212808-07ADBE280121P00400000
390 P177.50-5.32%21407-06ADBE280121P00390000
380 P162.57-13.76%52807-02ADBE280121P00380000
370 P117.25-33.26%13608-10ADBE280121P00370000
360 P119.20+2.76%65408-06ADBE280121P00360000
350 P105.00-11.76%350208-07ADBE280121P00350000
340 P95.40-4.60%46308-10ADBE280121P00340000
330 P90.29-8.85%316308-07ADBE280121P00330000
320 P83.52-19.19%38808-07ADBE280121P00320000
310 P75.95-7.77%1329308-10ADBE280121P00310000
300 P68.12-5.65%1797508-10ADBE280121P00300000
290 P69.55+2.20%417008-06ADBE280121P00290000
280 P59.36-10.96%163408-07ADBE280121P00280000
270 P51.27-11.30%7531,00408-10ADBE280121P00270000
260 P46.00-14.34%1464708-10ADBE280121P00260000
250 P41.15-6.22%1265808-10ADBE280121P00250000
240 P39.46-12.70%167008-07ADBE280121P00240000
230 P34.54-9.11%31,07608-07ADBE280121P00230000
220 P28.95-4.99%174308-10ADBE280121P00220000
210 P26.32-0.30%156208-10ADBE280121P00210000
200 P21.30-7.19%51,32708-10ADBE280121P00200000
195 P25.95+5.02%218907-30ADBE280121P00195000
190 P19.90-11.71%167008-07ADBE280121P00190000
185 P18.25-6.02%267708-07ADBE280121P00185000
180 P15.50-6.91%660108-10ADBE280121P00180000
175 P17.25-5.48%272408-05ADBE280121P00175000
170 P13.55-18.86%131308-10ADBE280121P00170000
165 P11.94-6.86%141708-10ADBE280121P00165000
160 P10.89-1.63%148308-10ADBE280121P00160000
155 P9.85-13.37%363208-10ADBE280121P00155000
150 P8.95-2.72%464808-10ADBE280121P00150000
145 P8.05-20.45%114508-10ADBE280121P00145000
140 P7.71+2.66%225808-10ADBE280121P00140000
135 P6.40-5.88%221008-10ADBE280121P00135000
130 P6.70+1.06%18608-07ADBE280121P00130000
125 P5.50-12.70%113308-07ADBE280121P00125000
120 P4.20-12.68%345508-10ADBE280121P00120000
115 P4.80-12.73%6528608-05ADBE280121P00115000
110 P3.30-17.50%43508-10ADBE280121P00110000
105 P3.11-40.76%1908-10ADBE280121P00105000
100 P2.36-6.35%1218008-10ADBE280121P00100000


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