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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,5954,8962,6209,339


ADBE Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Aug 15, 2025 Exp. - Max Pain @ $405.00

Puts
Calls


ADBE Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
860 C0.25+31.58%337905-05ADBE250815C00860000
840 C6.10+35.56%72412-09ADBE250815C00840000
820 C0.280.00%21503-06ADBE250815C00820000
805 C0.37-5.13%23603-06ADBE250815C00805000
800 C0.42-94.97%2701-27ADBE250815C00800000
795 C00%0ADBE250815C00795000
790 C2.34-47.18%2212-12ADBE250815C00790000
785 C0.48-81.89%2203-05ADBE250815C00785000
780 C0.52-69.41%1701-02ADBE250815C00780000
775 C9.50+90.00%22012-04ADBE250815C00775000
770 C00%0ADBE250815C00770000
765 C1.50-49.32%1112-19ADBE250815C00765000
760 C0.40-43.66%4601-24ADBE250815C00760000
755 C10.75+6.44%2111-13ADBE250815C00755000
750 C0.14-79.71%218803-18ADBE250815C00750000
745 C3.65-63.68%21212-12ADBE250815C00745000
740 C2.91-23.42%2812-13ADBE250815C00740000
735 C5.950%2111-04ADBE250815C00735000
730 C4.00-64.44%6712-12ADBE250815C00730000
725 C7.980%111110-09ADBE250815C00725000
720 C15.85-43.59%121709-16ADBE250815C00720000
715 C00%0ADBE250815C00715000
710 C1.73-30.80%21102-10ADBE250815C00710000
705 C0.20-85.71%4303-28ADBE250815C00705000
700 C0.08+60.00%17105-13ADBE250815C00700000
695 C22.10+63.10%1312-10ADBE250815C00695000
690 C00%0ADBE250815C00690000
685 C2.63+25.24%154502-11ADBE250815C00685000
680 C1.82-33.82%61403-03ADBE250815C00680000
675 C0.08-95.79%33305-13ADBE250815C00675000
670 C5.65-6.61%12812-17ADBE250815C00670000
665 C26.85-44.81%181509-13ADBE250815C00665000
660 C0.10-33.33%21604-29ADBE250815C00660000
655 C0.10-41.18%11704-17ADBE250815C00655000
650 C0.01-96.43%14904-10ADBE250815C00650000
645 C10.50-25.80%11712-12ADBE250815C00645000
640 C0.45-85.94%11703-18ADBE250815C00640000
635 C5.30+26.19%2902-18ADBE250815C00635000
630 C3.25-68.75%282202-28ADBE250815C00630000
625 C0.48-86.85%23503-21ADBE250815C00625000
620 C0.74+640.00%13005-01ADBE250815C00620000
615 C0.90-81.05%82403-14ADBE250815C00615000
610 C4.00-17.01%22903-12ADBE250815C00610000
605 C0.88-87.06%11803-17ADBE250815C00605000
600 C0.17-80.00%217705-02ADBE250815C00600000
595 C0.78-20.41%14603-18ADBE250815C00595000
590 C0.32-58.97%13904-21ADBE250815C00590000
585 C0.78-20.41%11703-19ADBE250815C00585000
580 C0.50-48.98%44303-24ADBE250815C00580000
575 C0.55-24.66%42004-15ADBE250815C00575000
570 C0.51+104.00%34705-15ADBE250815C00570000
565 C0.41-73.89%152805-01ADBE250815C00565000
560 C0.43-31.75%15205-13ADBE250815C00560000
555 C0.64+42.22%221704-24ADBE250815C00555000
550 C0.55+37.50%613705-09ADBE250815C00550000
545 C1.23-18.54%24203-31ADBE250815C00545000
540 C1.12+43.59%45305-15ADBE250815C00540000
535 C1.45-6.45%22004-01ADBE250815C00535000
530 C1.05+84.21%127405-14ADBE250815C00530000
525 C1.43-23.12%283304-03ADBE250815C00525000
520 C1.20+21.21%108505-12ADBE250815C00520000
515 C1.60+100.00%210705-13ADBE250815C00515000
510 C2.35+27.03%104705-15ADBE250815C00510000
505 C2.28+16.92%12205-14ADBE250815C00505000
500 C3.05+17.31%110905-15ADBE250815C00500000
495 C3.45+15.00%34605-15ADBE250815C00495000
490 C2.29+12.25%195005-05ADBE250815C00490000
485 C4.35+12.99%34505-15ADBE250815C00485000
480 C5.20+15.56%415505-15ADBE250815C00480000
475 C6.03+41.88%16805-15ADBE250815C00475000
470 C5.90+5.36%36805-15ADBE250815C00470000
465 C7.35+32.43%1113905-15ADBE250815C00465000
460 C8.23+18.59%18105-15ADBE250815C00460000
455 C9.60+17.07%124205-15ADBE250815C00455000
450 C10.80+16.13%936905-15ADBE250815C00450000
445 C12.25+13.64%219305-15ADBE250815C00445000
440 C11.90+1.28%1023105-14ADBE250815C00440000
435 C15.20+16.74%211405-15ADBE250815C00435000
430 C14.83-0.47%2017005-14ADBE250815C00430000
425 C18.60+13.41%1215005-15ADBE250815C00425000
420 C20.50+9.63%312005-15ADBE250815C00420000
415 C23.30+13.11%212205-15ADBE250815C00415000
410 C25.53+14.74%1410405-15ADBE250815C00410000
405 C27.85+11.62%61,06305-15ADBE250815C00405000
400 C30.37+10.32%1945005-15ADBE250815C00400000
395 C33.40+10.52%4525405-15ADBE250815C00395000
390 C36.60+11.42%528005-15ADBE250815C00390000
385 C39.65+11.53%6020505-15ADBE250815C00385000
380 C42.85+9.45%115705-15ADBE250815C00380000
375 C41.50+12.93%621305-12ADBE250815C00375000
370 C46.63+19.32%76805-13ADBE250815C00370000
365 C53.00+8.38%49605-15ADBE250815C00365000
360 C53.77+2.28%113705-14ADBE250815C00360000
355 C59.73+4.84%25905-15ADBE250815C00355000
350 C63.50+6.01%74105-15ADBE250815C00350000
345 C54.40+10.01%13605-05ADBE250815C00345000
340 C68.50+16.70%52305-14ADBE250815C00340000
335 C63.90+75.31%2805-07ADBE250815C00335000
330 C69.80+23.93%13305-07ADBE250815C00330000
325 C82.65+57.43%6905-13ADBE250815C00325000
320 C65.13+28.21%82504-29ADBE250815C00320000
315 C60.75+17.96%1204-23ADBE250815C00315000
310 C98.85+61.65%22005-15ADBE250815C00310000
305 C00%0ADBE250815C00305000
300 C108.65+7.57%12805-15ADBE250815C00300000
295 C109.90+24.96%2205-13ADBE250815C00295000
290 C110.18+11.51%61805-12ADBE250815C00290000
285 C121.18+2.12%61805-15ADBE250815C00285000
280 C123.35-0.30%61605-14ADBE250815C00280000
275 C127.53-1.05%82405-14ADBE250815C00275000
270 C177.40-27.13%2201-22ADBE250815C00270000
260 C147.40+3.53%81805-15ADBE250815C00260000
250 C152.51-39.95%101105-14ADBE250815C00250000
240 C167.29+55.91%162005-15ADBE250815C00240000
230 C00%0ADBE250815C00230000
220 C186.130%101005-15ADBE250815C00220000
210 C195.93+2.02%142205-15ADBE250815C00210000
200 C150.500%2104-16ADBE250815C00200000
Puts
StrikePriceChangeVolOILastContract Name
860 P00%0ADBE250815P00860000
840 P00%0ADBE250815P00840000
820 P00%0ADBE250815P00820000
805 P00%0ADBE250815P00805000
800 P00%0ADBE250815P00800000
795 P00%0ADBE250815P00795000
790 P00%0ADBE250815P00790000
785 P00%0ADBE250815P00785000
780 P00%0ADBE250815P00780000
775 P226.400%301512-06ADBE250815P00775000
770 P00%0ADBE250815P00770000
765 P00%0ADBE250815P00765000
760 P260.850%2011-18ADBE250815P00760000
755 P00%0ADBE250815P00755000
750 P185.700%1008-29ADBE250815P00750000
745 P00%0ADBE250815P00745000
740 P00%0ADBE250815P00740000
735 P00%0ADBE250815P00735000
730 P00%0ADBE250815P00730000
725 P00%0ADBE250815P00725000
720 P237.650%2011-04ADBE250815P00720000
715 P00%0ADBE250815P00715000
710 P00%0ADBE250815P00710000
705 P00%0ADBE250815P00705000
700 P00%0ADBE250815P00700000
695 P00%0ADBE250815P00695000
690 P00%0ADBE250815P00690000
685 P155.00+0.23%2112-05ADBE250815P00685000
680 P142.45-18.27%2212-11ADBE250815P00680000
675 P125.000%10008-30ADBE250815P00675000
670 P00%0ADBE250815P00670000
665 P225.87+38.40%30302-27ADBE250815P00665000
660 P265.95-5.36%1045003-14ADBE250815P00660000
655 P158.25+3.50%2111-18ADBE250815P00655000
650 P142.70+13.03%2311-27ADBE250815P00650000
645 P00%0ADBE250815P00645000
640 P191.00+29.80%21012-27ADBE250815P00640000
635 P154.55+32.04%21510-28ADBE250815P00635000
630 P138.15+43.23%41311-08ADBE250815P00630000
625 P100.80+1.00%81312-11ADBE250815P00625000
620 P104.60-19.07%2812-04ADBE250815P00620000
615 P174.75-6.61%201201-23ADBE250815P00615000
610 P113.30-0.61%2411-27ADBE250815P00610000
605 P118.550%4110-11ADBE250815P00605000
600 P166.02+44.67%16402-07ADBE250815P00600000
595 P132.65+70.94%22812-16ADBE250815P00595000
590 P142.71+21.70%21812-27ADBE250815P00590000
585 P205.81+51.50%401903-13ADBE250815P00585000
580 P201.10+43.02%201203-13ADBE250815P00580000
575 P142.15+21.34%1903-11ADBE250815P00575000
570 P136.56+9.53%11501-06ADBE250815P00570000
565 P62.45-35.08%51212-11ADBE250815P00565000
560 P173.21-5.27%12605-08ADBE250815P00560000
555 P156.66-2.57%1105-13ADBE250815P00555000
550 P163.59-14.91%3005-08ADBE250815P00550000
545 P158.57-10.24%1105-08ADBE250815P00545000
540 P153.02-2.66%2805-08ADBE250815P00540000
535 P45.85-32.37%21212-11ADBE250815P00535000
530 P98.62-0.03%11003-10ADBE250815P00530000
525 P174.55+91.81%33304-15ADBE250815P00525000
520 P177.45+4.67%451004-16ADBE250815P00520000
515 P72.94-14.64%32102-11ADBE250815P00515000
510 P126.16+61.12%21303-13ADBE250815P00510000
505 P113.00+2.26%1103-19ADBE250815P00505000
500 P146.56-4.92%1204-17ADBE250815P00500000
495 P65.90+5.80%1403-05ADBE250815P00495000
490 P104.40-15.40%1305-08ADBE250815P00490000
485 P87.75-12.60%1205-13ADBE250815P00485000
480 P128.70+6.24%200304-11ADBE250815P00480000
475 P125.00+5.12%1104-22ADBE250815P00475000
470 P73.85-15.10%171905-13ADBE250815P00470000
465 P92.20-26.80%1204-29ADBE250815P00465000
460 P67.41-26.45%21005-12ADBE250815P00460000
455 P110.60-2.40%263304-11ADBE250815P00455000
450 P53.80-5.27%263605-15ADBE250815P00450000
445 P64.83-21.75%212405-09ADBE250815P00445000
440 P49.78-4.23%227705-13ADBE250815P00440000
435 P45.46-18.68%47405-13ADBE250815P00435000
430 P40.52-4.73%112805-15ADBE250815P00430000
425 P38.75-11.67%56305-13ADBE250815P00425000
420 P59.15-14.65%123504-28ADBE250815P00420000
415 P30.35-12.41%111005-15ADBE250815P00415000
410 P27.62-7.47%26505-15ADBE250815P00410000
405 P25.05-9.24%110505-15ADBE250815P00405000
400 P22.70-10.28%274405-15ADBE250815P00400000
395 P23.33+5.14%8842805-14ADBE250815P00395000
390 P18.55-8.17%244405-15ADBE250815P00390000
385 P16.35-8.40%517405-15ADBE250815P00385000
380 P15.00-7.41%7589005-15ADBE250815P00380000
375 P13.10-8.71%237905-15ADBE250815P00375000
370 P11.60-17.73%835605-15ADBE250815P00370000
365 P10.60-6.69%643605-15ADBE250815P00365000
360 P9.50-9.09%134705-15ADBE250815P00360000
355 P9.10-1.09%6360505-14ADBE250815P00355000
350 P7.37-9.57%262305-15ADBE250815P00350000
345 P6.65-20.64%1440105-15ADBE250815P00345000
340 P5.60-12.50%238605-15ADBE250815P00340000
335 P4.97-11.09%184005-15ADBE250815P00335000
330 P5.15-7.37%227005-14ADBE250815P00330000
325 P4.32-37.39%319505-14ADBE250815P00325000
320 P3.30-16.46%249005-15ADBE250815P00320000
315 P2.96-27.27%312505-15ADBE250815P00315000
310 P2.91-14.91%18205-13ADBE250815P00310000
305 P2.23-17.41%16905-15ADBE250815P00305000
300 P2.04-6.42%136005-15ADBE250815P00300000
295 P2.21-46.10%75105-12ADBE250815P00295000
290 P1.48-5.73%32605-15ADBE250815P00290000
285 P2.07+29.38%33905-14ADBE250815P00285000
280 P1.15-14.81%35305-15ADBE250815P00280000
275 P1.01-7.34%34105-14ADBE250815P00275000
270 P0.93-1.06%42205-15ADBE250815P00270000
260 P0.65-57.79%54405-14ADBE250815P00260000
250 P0.69+11.29%122305-15ADBE250815P00250000
240 P0.37-82.63%53805-14ADBE250815P00240000
230 P0.63-36.36%131505-15ADBE250815P00230000
220 P0.25-46.81%434705-15ADBE250815P00220000
210 P0.270%5505-15ADBE250815P00210000
200 P0.24-31.43%71105-15ADBE250815P00200000


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