ADBE цепочка опционов Adobe Inc.
Cboe delayed options data · по состоянию на 15:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±2.6% (282.89–298.03) · ATM IV 55.1% · P/C открытого интереса 1.09
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 138.50 | 144.90 | 3 | 642.1% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.0100 | 18 | 339.3% | 0.00 | 0.0000 | 0.000 | ||
| 133.25 | 139.90 | 2 | 602.2% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0100 | 1 | 323.3% | 0.00 | 0.0000 | 0.000 | ||
| 128.25 | 134.90 | 3 | 575.3% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.0100 | 185 | 307.7% | 0.00 | 0.0000 | 0.000 | ||
| 123.25 | 129.90 | 3 | 549.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0100 | 31 | 292.6% | 0.00 | 0.0000 | 0.000 | ||
| 118.25 | 124.90 | 523.7% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0100 | 448 | 278.0% | 0.00 | 0.0000 | 0.000 | |||
| 113.25 | 119.65 | 10 | 488.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 4.30 | 26 | 568.0% | 0.00 | 0.0000 | 0.000 | ||
| 108.55 | 114.30 | 11 | 462.4% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0100 | 173 | 249.9% | 0.00 | 0.0000 | 0.000 | ||
| 103.25 | 109.90 | 451.4% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.0700 | 26 | 279.2% | 0.00 | 0.0000 | 0.000 | |||
| 98.25 | 104.10 | 395.3% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 4.30 | 46 | 490.5% | 0.00 | 0.0000 | -0.000 | |||
| 93.25 | 99.90 | 406.1% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 4.30 | 181 | 465.8% | 0.00 | 0.0000 | -0.000 | |||
| 88.50 | 94.90 | 4 | 392.4% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.70 | 333 | 362.8% | 0.00 | 0.0000 | -0.000 | ||
| 83.15 | 89.50 | 10 | 345.2% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 4.30 | 42 | 418.0% | 0.00 | 0.0000 | -0.000 | ||
| 78.15 | 85.00 | 20 | 341.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 4.30 | 68 | 394.7% | 0.00 | 0.0000 | -0.000 | ||
| 73.45 | 79.95 | 10 | 328.1% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 4.25 | 132 | 370.8% | -0.00 | 0.0000 | -0.000 | ||
| 68.65 | 74.95 | 11 | 312.7% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 4.25 | 194 | 348.3% | -0.00 | 0.0000 | -0.001 | ||
| 63.65 | 69.95 | 7 | 292.1% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 0.0500 | 122 | 160.2% | -0.00 | 0.0000 | -0.001 | ||
| 60.75 | 67.45 | 271.8% | 1.00 | 0.0000 | 0.000 | 227.5 | 0 | 0.6000 | 210.9% | -0.00 | 0.0000 | -0.001 | ||||
| 58.25 | 64.30 | 21 | 243.9% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.21 | 11 | 252 | 229.3% | -0.00 | 0.0001 | -0.002 | |
| 56.30 | 62.45 | 265.1% | 1.00 | 0.0001 | 0.000 | 232.5 | 0 | 4.30 | 294.4% | -0.00 | 0.0001 | -0.002 | ||||
| 53.25 | 59.95 | 17 | 242.4% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 0.6000 | 1 | 228 | 186.7% | -0.00 | 0.0001 | -0.003 | |
| 50.75 | 55.95 | 3 | 187.5% | 1.00 | 0.0001 | 0.000 | 237.5 | 0 | 4.30 | 5 | 272.9% | -0.00 | 0.0001 | -0.003 | ||
| 48.60 | 55.00 | 129 | 231.8% | 1.00 | 0.0002 | 0.000 | 240 | 0 | 0.7800 | 3 | 242 | 178.8% | -0.00 | 0.0002 | -0.004 | |
| 45.75 | 51.80 | 22 | 197.7% | 1.00 | 0.0002 | 0.000 | 242.5 | 0 | 1.68 | 215 | 198.8% | -0.00 | 0.0002 | -0.005 | ||
| 43.25 | 49.50 | 1 | 42 | 193.6% | 1.00 | 0.0003 | 0.000 | 245 | 0 | 0.0600 | 158 | 113.1% | -0.00 | 0.0003 | -0.007 | |
| 40.75 | 47.45 | 2 | 194.2% | 1.00 | 0.0004 | 0.000 | 247.5 | 0 | 0.0100 | 2 | 62 | 90.0% | -0.00 | 0.0004 | -0.009 | |
| 38.30 | 45.00 | 30 | 186.7% | 1.00 | 0.0005 | 0.000 | 250 | 0 | 0.0300 | 10 | 718 | 93.8% | -0.00 | 0.0005 | -0.011 | |
| 35.75 | 42.45 | 43 | 175.2% | 1.00 | 0.0007 | 0.000 | 252.5 | 0.0100 | 0.0400 | 34 | 93.0% | -0.00 | 0.0007 | -0.015 | ||
| 33.15 | 40.00 | 101 | 164.7% | 1.00 | 0.0009 | -0.002 | 255 | 0 | 3.65 | 234 | 188.8% | -0.00 | 0.0009 | -0.019 | ||
| 32.10 | 37.05 | 18 | 172.1% | 0.99 | 0.0012 | -0.010 | 257.5 | 0 | 0.9100 | 31 | 126.1% | -0.01 | 0.0012 | -0.026 | ||
| 28.10 | 35.00 | 166 | 144.9% | 0.99 | 0.0016 | -0.020 | 260 | 0.0100 | 0.1800 | 6 | 456 | 89.6% | -0.01 | 0.0016 | -0.035 | |
| 25.80 | 31.85 | 20 | 127.4% | 0.99 | 0.0022 | -0.034 | 262.5 | 0 | 0.1000 | 367 | 75.8% | -0.01 | 0.0022 | -0.047 | ||
| 23.20 | 30.00 | 117 | 127.6% | 0.98 | 0.0031 | -0.054 | 265 | 0.0100 | 0.5000 | 4 | 434 | 90.1% | -0.02 | 0.0031 | -0.067 | |
| 20.80 | 26.90 | 28 | 109.9% | 0.98 | 0.0044 | -0.084 | 267.5 | 0 | 0.9000 | 1 | 384 | 93.0% | -0.02 | 0.0044 | -0.095 | |
| 18.45 | 25.15 | 165 | 113.9% | 0.97 | 0.0062 | -0.130 | 270 | 0 | 0.2300 | 21 | 1,794 | 64.8% | -0.03 | 0.0062 | -0.140 | |
| 15.80 | 22.00 | 62 | 92.7% | 0.95 | 0.0087 | -0.202 | 272.5 | 0 | 0.4000 | 8 | 132 | 64.0% | -0.05 | 0.0087 | -0.210 | |
| 14.25 | 19.45 | 12 | 174 | 94.7% | 0.93 | 0.0122 | -0.314 | 275 | 0.1700 | 0.3100 | 124 | 1,229 | 58.7% | -0.07 | 0.0122 | -0.321 |
| 11.85 | 17.00 | 17 | 591 | 85.9% | 0.90 | 0.0167 | -0.486 | 277.5 | 0.2200 | 0.6300 | 16 | 259 | 58.4% | -0.10 | 0.0167 | -0.492 |
| 9.55 | 13.40 | 22 | 1,192 | 65.8% | 0.85 | 0.0223 | -0.738 | 280 | 0.4200 | 0.9500 | 22 | 709 | 57.3% | -0.15 | 0.0223 | -0.743 |
| 7.70 | 11.40 | 24 | 197 | 66.2% | 0.80 | 0.0284 | -1.074 | 282.5 | 0.6200 | 1.34 | 4 | 303 | 54.3% | -0.20 | 0.0284 | -1.078 |
| 6.55 | 9.05 | 70 | 752 | 67.0% | 0.72 | 0.0345 | -1.463 | 285 | 1.20 | 2.02 | 28 | 1,304 | 54.9% | -0.28 | 0.0346 | -1.466 |
| 4.85 | 7.20 | 33 | 364 | 64.1% | 0.63 | 0.0395 | -1.816 | 287.5 | 1.85 | 2.95 | 11 | 157 | 53.7% | -0.37 | 0.0396 | -1.819 |
| 3.60 | 4.70 | 45 | 646 | 57.0% | 0.53 | 0.0420 | -1.998 | 290 | 2.79 | 4.05 | 16 | 293 | 53.3% | -0.47 | 0.0423 | -2.002 |
| 2.40 | 3.50 | 42 | 404 | 56.3% | 0.42 | 0.0412 | -1.921 | 292.5 | 3.30 | 5.55 | 5 | 54 | 48.1% | -0.58 | 0.0417 | -1.926 |
| 1.71 | 2.42 | 98 | 447 | 56.8% | 0.33 | 0.0376 | -1.629 | 295 | 4.55 | 7.30 | 63 | 45.5% | -0.68 | 0.0382 | -1.640 | |
| 1.15 | 1.82 | 23 | 459 | 58.6% | 0.24 | 0.0321 | -1.254 | 297.5 | 6.10 | 10.20 | 41 | 51.4% | -0.76 | 0.0328 | -1.272 | |
| 0.7400 | 1.10 | 750 | 864 | 57.4% | 0.18 | 0.0262 | -0.899 | 300 | 7.95 | 11.50 | 3 | 41 | 32.7% | -0.83 | 0.0268 | -0.929 |
| 0.4300 | 1.00 | 12 | 278 | 61.4% | 0.13 | 0.0205 | -0.612 | 302.5 | 9.40 | 15.35 | 12 | 47.9% | -0.88 | 0.0209 | -0.655 | |
| 0.2700 | 0.5000 | 17 | 966 | 59.1% | 0.09 | 0.0154 | -0.397 | 305 | 10.60 | 17.55 | -0.92 | 0.0155 | -0.456 | |||
| 0.1000 | 0.4700 | 1 | 125 | 62.1% | 0.06 | 0.0112 | -0.247 | 307.5 | 13.70 | 19.85 | -0.95 | 0.0110 | -0.321 | |||
| 0.1000 | 0.2300 | 117 | 532 | 61.9% | 0.04 | 0.0078 | -0.149 | 310 | 16.50 | 22.05 | -0.97 | 0.0074 | -0.237 | |||
| 0.0100 | 0.8600 | 1 | 122 | 82.6% | 0.02 | 0.0052 | -0.087 | 312.5 | 18.80 | 24.45 | -0.98 | 0.0047 | -0.188 | |||
| 0.0100 | 0.2300 | 458 | 70.2% | 0.01 | 0.0034 | -0.050 | 315 | 20.65 | 26.85 | -0.99 | 0.0028 | -0.161 | ||||
| 0 | 1.25 | 70 | 104.3% | 0.01 | 0.0022 | -0.029 | 317.5 | 23.65 | 29.25 | -0.99 | 0.0017 | -0.148 | ||||
| 0 | 0.1500 | 10 | 538 | 76.0% | 0.01 | 0.0014 | -0.018 | 320 | 26.00 | 31.80 | -1.00 | 0.0010 | -0.141 | |||
| 0 | 4.30 | 8 | 132 | 164.6% | 0.00 | 0.0010 | -0.012 | 322.5 | 27.70 | 34.05 | -1.00 | 0.0006 | -0.138 | |||
| 0 | 2.14 | 226 | 141.5% | 0.00 | 0.0007 | -0.008 | 325 | 30.35 | 36.05 | -1.00 | 0.0004 | -0.136 | ||||
| 0 | 2.45 | 105 | 153.8% | 0.00 | 0.0005 | -0.006 | 327.5 | 32.75 | 40.30 | -1.00 | 0.0003 | -0.136 | ||||
| 0 | 0.1400 | 76 | 95.3% | 0.00 | 0.0004 | -0.005 | 330 | 35.15 | 41.15 | -1.00 | 0.0002 | -0.135 | ||||
| 0 | 1.83 | 60 | 156.3% | 0.00 | 0.0003 | -0.004 | 332.5 | 37.65 | 44.95 | -1.00 | 0.0002 | -0.135 | ||||
| 0 | 1.51 | 49 | 155.9% | 0.00 | 0.0003 | -0.004 | 335 | 40.15 | 47.35 | -1.00 | 0.0001 | -0.135 | ||||
| 0 | 0.0100 | 136 | 87.5% | 0.00 | 0.0002 | -0.003 | 340 | 45.20 | 52.30 | -1.00 | 0.0001 | -0.134 | ||||
| 0 | 0.0200 | 148 | 100.6% | 0.00 | 0.0001 | -0.002 | 345 | 51.10 | 58.80 | 156.5% | -1.00 | 0.0000 | -0.134 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 04, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы