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

At Close
May 16, 2025 3:59:30 PM EDT
417.06USD+3.057%(+12.37)5,391,532
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
414.06USD+2.315%(+9.37)50,128
After-hours
May 16, 2025 4:54:30 PM EDT
415.06USD-0.480%(-2.00)55,982
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2915,6221,73910,928


ADBE Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Jul 18, 2025 Exp. - Max Pain @ $400.00

Puts
Calls


ADBE Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C0.35-61.11%161503-14ADBE250718C00820000
800 C0.80-25.23%614712-27ADBE250718C00800000
780 C1.70-79.39%17212-18ADBE250718C00780000
760 C3.500%1112-12ADBE250718C00760000
740 C2.47-15.12%1712-17ADBE250718C00740000
720 C0.87-65.61%4901-27ADBE250718C00720000
700 C0.01-99.05%10015605-09ADBE250718C00700000
680 C0.33+57.14%1803-17ADBE250718C00680000
660 C0.19-59.57%304104-23ADBE250718C00660000
640 C0.95+850.00%12604-14ADBE250718C00640000
625 C0.61-67.89%12003-13ADBE250718C00625000
620 C2.75-28.57%21603-10ADBE250718C00620000
615 C0.67-75.64%1703-13ADBE250718C00615000
610 C0.20-96.75%11304-24ADBE250718C00610000
605 C0.60-80.26%4503-14ADBE250718C00605000
600 C0.20+100.00%14305-05ADBE250718C00600000
595 C0.72+28.57%4804-23ADBE250718C00595000
590 C0.10-77.27%183004-23ADBE250718C00590000
585 C1.00-82.46%10903-13ADBE250718C00585000
580 C0.63-10.00%13304-23ADBE250718C00580000
575 C0.18-70.97%2404-30ADBE250718C00575000
570 C0.32-54.29%11104-16ADBE250718C00570000
565 C1.80-67.57%13103-13ADBE250718C00565000
560 C0.85-14.14%13504-03ADBE250718C00560000
555 C0.31-76.15%24705-09ADBE250718C00555000
550 C0.50+31.58%932205-15ADBE250718C00550000
545 C0.65-46.72%64304-04ADBE250718C00545000
540 C0.68+51.11%14005-15ADBE250718C00540000
535 C0.44-70.27%34105-06ADBE250718C00535000
530 C0.99-17.50%16304-22ADBE250718C00530000
525 C0.62-55.71%17304-09ADBE250718C00525000
520 C0.80-11.11%212905-13ADBE250718C00520000
515 C0.85+7.59%45405-15ADBE250718C00515000
510 C1.10+61.76%123505-13ADBE250718C00510000
505 C1.10+18.28%224005-12ADBE250718C00505000
500 C2.10+20.00%2927705-15ADBE250718C00500000
495 C1.35+5.47%19905-05ADBE250718C00495000
490 C2.75+48.65%110405-15ADBE250718C00490000
485 C2.96+15.63%114905-15ADBE250718C00485000
480 C3.60+22.03%121805-15ADBE250718C00480000
475 C3.95+16.52%713105-15ADBE250718C00475000
470 C4.61+18.81%112905-15ADBE250718C00470000
465 C5.01+11.83%76505-15ADBE250718C00465000
460 C6.00+16.28%2522105-15ADBE250718C00460000
455 C7.40+24.37%4029505-15ADBE250718C00455000
450 C7.93+15.77%3251705-15ADBE250718C00450000
445 C9.15+16.56%925705-15ADBE250718C00445000
440 C10.35+11.89%722505-15ADBE250718C00440000
435 C12.40+16.98%111705-15ADBE250718C00435000
430 C14.00+16.96%926505-15ADBE250718C00430000
425 C15.05+7.27%1020105-15ADBE250718C00425000
420 C17.00+11.77%2931805-15ADBE250718C00420000
415 C19.63+18.25%43705-15ADBE250718C00415000
410 C21.67+9.39%1837905-15ADBE250718C00410000
405 C24.30+11.62%164705-15ADBE250718C00405000
400 C26.70+8.18%1453505-15ADBE250718C00400000
395 C29.50+9.95%86705-15ADBE250718C00395000
390 C33.10+11.00%233405-15ADBE250718C00390000
385 C36.50+13.35%29105-15ADBE250718C00385000
380 C39.92+11.04%3450905-15ADBE250718C00380000
375 C43.02+10.17%35605-15ADBE250718C00375000
370 C47.06+11.65%3145705-15ADBE250718C00370000
365 C44.85-4.78%32905-14ADBE250718C00365000
360 C50.91+6.28%320705-13ADBE250718C00360000
355 C44.80+5.04%21705-05ADBE250718C00355000
350 C55.07+14.73%111005-12ADBE250718C00350000
345 C53.23+24.75%11305-07ADBE250718C00345000
340 C65.40+3.48%17505-13ADBE250718C00340000
335 C37.950%1104-23ADBE250718C00335000
330 C63.80+0.47%16505-08ADBE250718C00330000
325 C78.95+41.61%11705-13ADBE250718C00325000
320 C83.40+3.26%19505-13ADBE250718C00320000
315 C85.34+13.53%2805-12ADBE250718C00315000
310 C97.47+18.87%13405-15ADBE250718C00310000
305 C83.97-0.40%2205-05ADBE250718C00305000
300 C88.84+3.79%41905-02ADBE250718C00300000
295 C89.28+5.54%1205-01ADBE250718C00295000
290 C69.70+10.44%1404-22ADBE250718C00290000
285 C87.76+3.03%2104-25ADBE250718C00285000
280 C121.20+52.07%101105-14ADBE250718C00280000
275 C00%0ADBE250718C00275000
270 C00%0ADBE250718C00270000
265 C00%0ADBE250718C00265000
260 C00%0ADBE250718C00260000
255 C00%0ADBE250718C00255000
250 C197.100%2001-29ADBE250718C00250000
245 C00%0ADBE250718C00245000
240 C206.900%2101-29ADBE250718C00240000
235 C170.440%4405-15ADBE250718C00235000
230 C136.23+9.93%2104-25ADBE250718C00230000
225 C180.34+2.91%2405-15ADBE250718C00225000
220 C180.570%353505-13ADBE250718C00220000
215 C185.22-0.40%41405-14ADBE250718C00215000
210 C191.12+27.20%51005-13ADBE250718C00210000
Puts
StrikePriceChangeVolOILastContract Name
820 P00%0ADBE250718P00820000
800 P00%0ADBE250718P00800000
780 P00%0ADBE250718P00780000
760 P00%0ADBE250718P00760000
740 P403.600%1004-09ADBE250718P00740000
720 P00%0ADBE250718P00720000
700 P00%0ADBE250718P00700000
680 P139.15-7.51%4012-06ADBE250718P00680000
660 P00%0ADBE250718P00660000
640 P146.85+1.45%2111-19ADBE250718P00640000
625 P00%0ADBE250718P00625000
620 P127.400%2111-18ADBE250718P00620000
615 P209.15+38.56%2101-10ADBE250718P00615000
610 P00%0ADBE250718P00610000
605 P89.200%2112-04ADBE250718P00605000
600 P00%0ADBE250718P00600000
595 P00%0ADBE250718P00595000
590 P116.38+12.44%4312-12ADBE250718P00590000
585 P137.50+37.64%7112-24ADBE250718P00585000
580 P195.54+28.39%2303-14ADBE250718P00580000
575 P63.40-2.08%62912-11ADBE250718P00575000
570 P173.200%1103-25ADBE250718P00570000
565 P194.97+5.53%1504-03ADBE250718P00565000
560 P56.70-8.47%3512-09ADBE250718P00560000
555 P154.00+36.84%11303-25ADBE250718P00555000
550 P143.96+33.67%402501-10ADBE250718P00550000
545 P139.57+63.66%6401-10ADBE250718P00545000
540 P155.60+47.49%2503-13ADBE250718P00540000
535 P97.00-8.27%1201-28ADBE250718P00535000
530 P97.08-5.47%4502-05ADBE250718P00530000
525 P97.15+50.99%81001-17ADBE250718P00525000
520 P124.00+0.73%11103-24ADBE250718P00520000
515 P145.25-3.17%3304-28ADBE250718P00515000
510 P122.46+52.39%2703-13ADBE250718P00510000
505 P114.00-5.91%1103-17ADBE250718P00505000
500 P126.99+10.25%1104-03ADBE250718P00500000
495 P113.50+6.06%2605-02ADBE250718P00495000
490 P100.13+1.00%51003-20ADBE250718P00490000
485 P101.85-0.88%1105-05ADBE250718P00485000
480 P109.87+26.58%411204-03ADBE250718P00480000
475 P107.65+29.46%142304-03ADBE250718P00475000
470 P116.00-5.31%1204-23ADBE250718P00470000
465 P111.34+57.93%43404-04ADBE250718P00465000
460 P77.30-2.74%21205-06ADBE250718P00460000
455 P104.35-5.82%11004-22ADBE250718P00455000
450 P50.99-8.54%12905-15ADBE250718P00450000
445 P47.16-8.11%116005-15ADBE250718P00445000
440 P47.95-2.99%1110505-14ADBE250718P00440000
435 P57.52-15.97%813505-02ADBE250718P00435000
430 P41.05-20.40%128705-13ADBE250718P00430000
425 P34.25-7.18%3414405-15ADBE250718P00425000
420 P31.35-7.79%463105-15ADBE250718P00420000
415 P29.20-2.99%41605-15ADBE250718P00415000
410 P25.60-7.25%1613205-15ADBE250718P00410000
405 P22.15-12.28%506805-15ADBE250718P00405000
400 P20.55-9.47%687005-15ADBE250718P00400000
395 P18.98-3.16%211805-15ADBE250718P00395000
390 P16.15-10.03%235105-15ADBE250718P00390000
385 P14.45-9.40%134305-15ADBE250718P00385000
380 P14.55+3.93%294505-14ADBE250718P00380000
375 P10.93-12.35%105305-15ADBE250718P00375000
370 P9.70-11.42%982405-15ADBE250718P00370000
365 P8.42-12.75%1710005-15ADBE250718P00365000
360 P7.25-15.20%171,54705-15ADBE250718P00360000
355 P6.35-12.65%111,45005-15ADBE250718P00355000
350 P5.70-13.51%1249005-15ADBE250718P00350000
345 P4.81-14.41%212605-15ADBE250718P00345000
340 P4.32-9.24%1371905-15ADBE250718P00340000
335 P3.54-18.62%921205-15ADBE250718P00335000
330 P3.22-14.59%669705-15ADBE250718P00330000
325 P3.25-16.67%52605-13ADBE250718P00325000
320 P2.32-9.02%455305-15ADBE250718P00320000
315 P2.330.00%12505-14ADBE250718P00315000
310 P1.79-5.79%1161705-15ADBE250718P00310000
305 P1.53-8.93%267105-15ADBE250718P00305000
300 P1.20-20.00%217205-15ADBE250718P00300000
295 P1.48-40.08%51005-12ADBE250718P00295000
290 P1.00-1.96%115805-15ADBE250718P00290000
285 P0.99-46.20%7905-14ADBE250718P00285000
280 P0.68-15.00%10018305-15ADBE250718P00280000
275 P0.730%5505-14ADBE250718P00275000
270 P0.75+2.74%311305-13ADBE250718P00270000
265 P2.03+0.50%1204-28ADBE250718P00265000
260 P0.45-52.63%52205-13ADBE250718P00260000
255 P00%0ADBE250718P00255000
250 P0.65-19.75%15605-07ADBE250718P00250000
245 P00%0ADBE250718P00245000
240 P0.36+2.86%22005-15ADBE250718P00240000
235 P00%0ADBE250718P00235000
230 P0.29+3.57%31005-15ADBE250718P00230000
225 P0.290%202005-13ADBE250718P00225000
220 P0.36+44.00%374505-15ADBE250718P00220000
215 P0.130%202005-13ADBE250718P00215000
210 P0.35+66.67%23005-14ADBE250718P00210000


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 - 2025 ChartExchange LLC