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

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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6718,1193,24815,412


ADBE Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

ADBE Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

ADBE Sep 19, 2025 Exp. - Max Pain @ $410.00

Puts
Calls


ADBE Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
820 C0.50-13.79%226704-08ADBE250919C00820000
800 C0.16-80.00%16103-13ADBE250919C00800000
780 C0.90-10.00%143902-26ADBE250919C00780000
760 C0.12-42.86%18705-13ADBE250919C00760000
740 C0.48-61.29%53904-02ADBE250919C00740000
720 C0.05-80.00%14904-23ADBE250919C00720000
700 C0.75+36.36%27703-14ADBE250919C00700000
680 C0.30-50.00%58304-08ADBE250919C00680000
670 C1.83-32.97%42003-13ADBE250919C00670000
660 C0.65-18.75%210803-26ADBE250919C00660000
650 C0.34-2.86%16205-01ADBE250919C00650000
640 C0.46+2.22%167104-24ADBE250919C00640000
630 C0.25-82.52%10011204-24ADBE250919C00630000
620 C0.69-1.43%21905-15ADBE250919C00620000
610 C0.39-45.83%110104-29ADBE250919C00610000
600 C0.90+23.29%144105-14ADBE250919C00600000
590 C0.92+91.67%112205-12ADBE250919C00590000
580 C0.88-30.71%27304-09ADBE250919C00580000
570 C0.70+7.69%14804-23ADBE250919C00570000
560 C1.55+9.15%112805-12ADBE250919C00560000
550 C2.52+30.57%31,18905-15ADBE250919C00550000
540 C2.19+4.78%3711405-06ADBE250919C00540000
530 C2.62+2.34%329905-06ADBE250919C00530000
520 C4.29+34.06%261105-15ADBE250919C00520000
510 C5.30+6.00%112505-15ADBE250919C00510000
500 C6.88+14.67%130405-15ADBE250919C00500000
490 C8.25+15.22%132505-15ADBE250919C00490000
480 C10.25+17.82%736405-15ADBE250919C00480000
470 C12.50+14.89%547205-15ADBE250919C00470000
460 C14.50+9.02%2444805-15ADBE250919C00460000
450 C17.77+13.18%2375205-15ADBE250919C00450000
440 C20.50+10.04%121005-15ADBE250919C00440000
430 C24.20+7.27%219105-15ADBE250919C00430000
420 C28.60+10.64%1130805-15ADBE250919C00420000
410 C33.51+9.87%449505-15ADBE250919C00410000
400 C38.02+7.40%1492005-15ADBE250919C00400000
390 C43.63+7.46%4868305-15ADBE250919C00390000
380 C50.58+7.23%10338805-15ADBE250919C00380000
370 C55.10+10.00%158505-15ADBE250919C00370000
360 C64.01+7.13%425705-15ADBE250919C00360000
350 C70.62+23.79%39605-15ADBE250919C00350000
340 C63.00+48.41%16205-01ADBE250919C00340000
330 C74.90+48.76%26905-08ADBE250919C00330000
320 C80.09+57.19%33905-05ADBE250919C00320000
310 C62.10+6.88%21904-22ADBE250919C00310000
300 C95.00+11.31%62005-02ADBE250919C00300000
290 C114.30+9.43%1905-13ADBE250919C00290000
280 C174.90+0.06%2401-30ADBE250919C00280000
270 C121.50+20.40%4605-05ADBE250919C00270000
260 C189.15-10.41%41001-22ADBE250919C00260000
250 C109.15-43.69%2304-22ADBE250919C00250000
240 C122.70-40.94%2404-14ADBE250919C00240000
230 C126.55-42.62%2104-22ADBE250919C00230000
220 C00%0ADBE250919C00220000
210 C00%0ADBE250919C00210000
200 C00%0ADBE250919C00200000
195 C00%0ADBE250919C00195000
190 C162.440%1104-22ADBE250919C00190000
Puts
StrikePriceChangeVolOILastContract Name
820 P00%0ADBE250919P00820000
800 P00%0ADBE250919P00800000
780 P321.75+8.79%4012-13ADBE250919P00780000
760 P301.500%4012-13ADBE250919P00760000
740 P281.75+45.72%4112-13ADBE250919P00740000
720 P191.05-9.52%2111-14ADBE250919P00720000
700 P241.50+22.81%108112-13ADBE250919P00700000
680 P221.65+13.52%1045012-13ADBE250919P00680000
670 P185.20-0.96%41411-05ADBE250919P00670000
660 P128.65-28.57%21412-09ADBE250919P00660000
650 P129.08-10.76%1312-04ADBE250919P00650000
640 P303.60+58.44%2104-09ADBE250919P00640000
630 P146.10+12.34%4310-30ADBE250919P00630000
620 P122.25-7.42%2212-02ADBE250919P00620000
610 P273.50+121.46%1204-09ADBE250919P00610000
600 P204.85+35.95%16403-14ADBE250919P00600000
590 P154.30+1.85%2201-23ADBE250919P00590000
580 P190.20+31.17%23003-17ADBE250919P00580000
570 P176.20+31.10%11003-24ADBE250919P00570000
560 P172.95-4.32%4803-14ADBE250919P00560000
550 P157.60+58.23%14703-13ADBE250919P00550000
540 P149.87-3.03%1903-17ADBE250919P00540000
530 P109.38-12.16%32601-16ADBE250919P00530000
520 P129.70-3.61%35703-18ADBE250919P00520000
510 P141.50+27.13%1504-28ADBE250919P00510000
500 P101.73-0.75%11405-14ADBE250919P00500000
490 P140.87+2.45%116204-08ADBE250919P00490000
480 P97.45-29.62%222005-09ADBE250919P00480000
470 P89.08-19.57%410705-09ADBE250919P00470000
460 P67.75-15.58%1145205-14ADBE250919P00460000
450 P58.85-3.52%195705-15ADBE250919P00450000
440 P51.15-7.42%143805-15ADBE250919P00440000
430 P44.85-23.16%143105-15ADBE250919P00430000
420 P38.75-4.56%737705-15ADBE250919P00420000
410 P33.60-6.90%12,02005-15ADBE250919P00410000
400 P28.42-8.17%394605-15ADBE250919P00400000
390 P24.47-5.34%653305-15ADBE250919P00390000
380 P20.35-6.22%141,15705-15ADBE250919P00380000
370 P16.80-8.00%289205-15ADBE250919P00370000
360 P14.09-9.51%21,09705-15ADBE250919P00360000
350 P11.70-6.02%42,22505-15ADBE250919P00350000
340 P9.60-8.57%6384105-15ADBE250919P00340000
330 P7.75-7.19%61,21805-15ADBE250919P00330000
320 P6.15-11.51%92,34005-15ADBE250919P00320000
310 P5.65+2.73%275505-14ADBE250919P00310000
300 P4.40-2.22%426405-14ADBE250919P00300000
290 P3.51-0.28%1014805-14ADBE250919P00290000
280 P3.40-22.73%316305-12ADBE250919P00280000
270 P4.10-21.90%1424505-02ADBE250919P00270000
260 P1.60-44.44%25705-13ADBE250919P00260000
250 P2.30-31.34%237505-06ADBE250919P00250000
240 P5.85-13.97%110504-10ADBE250919P00240000
230 P1.85-5.13%11604-29ADBE250919P00230000
220 P1.95-7.14%1204-24ADBE250919P00220000
210 P00%0ADBE250919P00210000
200 P3.270%3304-09ADBE250919P00200000
195 P1.23-18.00%3604-10ADBE250919P00195000
190 P1.510%4404-21ADBE250919P00190000


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