ADBE 期权链 Adobe Inc.
Cboe delayed options data · 截至 06:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±11.8% (248.03–314.28) · ATM IV 51.7% · P/C 未平仓量 2.12
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 132.65 | 140.00 | 2 | 123.6% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 4.30 | 148.1% | -0.00 | 0.0000 | -0.003 | |||
| 127.70 | 134.85 | 109.1% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 4.30 | 2 | 141.6% | -0.00 | 0.0001 | -0.003 | |||
| 123.35 | 129.85 | 119.6% | 1.00 | 0.0001 | 0.000 | 155 | 0 | 4.30 | 135.2% | -0.00 | 0.0001 | -0.004 | ||||
| 117.45 | 124.85 | 104.1% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 4.30 | 129.1% | -0.00 | 0.0001 | -0.005 | ||||
| 112.20 | 119.90 | 78.3% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.5300 | 90 | 85.1% | -0.00 | 0.0001 | -0.006 | |||
| 107.45 | 114.90 | 93.9% | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.6400 | 60 | 82.7% | -0.00 | 0.0002 | -0.008 | |||
| 101.35 | 109.95 | 1 | 71.1% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.2500 | 3 | 69.5% | -0.00 | 0.0002 | -0.010 | ||
| 96.60 | 104.60 | 62.4% | 0.99 | 0.0003 | 0.000 | 180 | 0 | 0.6400 | 21 | 74.6% | -0.01 | 0.0003 | -0.012 | |||
| 91.40 | 100.00 | 64.1% | 0.99 | 0.0004 | -0.004 | 185 | 0 | 0.3000 | 33 | 63.5% | -0.01 | 0.0004 | -0.016 | |||
| 86.45 | 95.05 | 61.8% | 0.99 | 0.0005 | -0.008 | 190 | 0 | 0.5500 | 120 | 65.0% | -0.01 | 0.0005 | -0.020 | |||
| 81.50 | 90.10 | 59.4% | 0.99 | 0.0007 | -0.014 | 195 | 0 | 0.6300 | 309 | 62.5% | -0.01 | 0.0007 | -0.025 | |||
| 76.60 | 85.20 | 1 | 58.3% | 0.98 | 0.0009 | -0.021 | 200 | 0 | 0.5900 | 60 | 58.1% | -0.02 | 0.0009 | -0.031 | ||
| 72.00 | 80.30 | 60.0% | 0.98 | 0.0012 | -0.029 | 205 | 0 | 0.7400 | 92 | 56.3% | -0.02 | 0.0012 | -0.038 | |||
| 68.25 | 75.25 | 3 | 64.7% | 0.97 | 0.0015 | -0.039 | 210 | 0 | 1.12 | 29 | 56.5% | -0.03 | 0.0015 | -0.048 | ||
| 63.70 | 70.25 | 5 | 62.7% | 0.96 | 0.0019 | -0.051 | 215 | 0.1500 | 0.7600 | 23 | 50.7% | -0.04 | 0.0019 | -0.059 | ||
| 58.70 | 65.55 | 17 | 65.3% | 0.95 | 0.0024 | -0.064 | 220 | 0.3100 | 1.20 | 3 | 37 | 51.7% | -0.05 | 0.0024 | -0.072 | |
| 55.00 | 60.90 | 18 | 62.0% | 0.94 | 0.0029 | -0.080 | 225 | 0.6000 | 1.56 | 20 | 51.6% | -0.06 | 0.0029 | -0.088 | ||
| 50.45 | 56.10 | 15 | 59.5% | 0.92 | 0.0036 | -0.098 | 230 | 0.8300 | 2.06 | 1 | 37 | 50.9% | -0.08 | 0.0036 | -0.105 | |
| 46.00 | 52.20 | 10 | 59.8% | 0.90 | 0.0043 | -0.118 | 235 | 1.70 | 2.70 | 1 | 128 | 52.2% | -0.10 | 0.0043 | -0.125 | |
| 39.70 | 47.95 | 4 | 6 | 53.1% | 0.87 | 0.0051 | -0.140 | 240 | 2.38 | 3.00 | 3 | 158 | 50.7% | -0.13 | 0.0051 | -0.146 |
| 37.35 | 43.85 | 5 | 57.1% | 0.84 | 0.0059 | -0.163 | 245 | 2.64 | 5.90 | 3 | 94 | 54.3% | -0.16 | 0.0059 | -0.168 | |
| 32.55 | 39.85 | 5 | 54.3% | 0.81 | 0.0066 | -0.185 | 250 | 4.40 | 5.10 | 18 | 157 | 51.3% | -0.20 | 0.0067 | -0.190 | |
| 29.80 | 34.75 | 1 | 11 | 53.1% | 0.77 | 0.0074 | -0.207 | 255 | 5.60 | 6.60 | 44 | 18 | 51.5% | -0.23 | 0.0075 | -0.211 |
| 27.60 | 29.90 | 5 | 52.8% | 0.73 | 0.0081 | -0.226 | 260 | 7.05 | 10.10 | 4 | 197 | 55.1% | -0.28 | 0.0081 | -0.231 | |
| 24.35 | 26.45 | 4 | 16 | 52.3% | 0.68 | 0.0087 | -0.243 | 265 | 7.70 | 11.80 | 3 | 44 | 52.8% | -0.32 | 0.0087 | -0.247 |
| 21.20 | 23.75 | 5 | 64 | 52.5% | 0.63 | 0.0091 | -0.257 | 270 | 10.70 | 11.90 | 167 | 70 | 51.3% | -0.37 | 0.0092 | -0.261 |
| 16.95 | 22.10 | 13 | 19 | 51.8% | 0.59 | 0.0094 | -0.267 | 275 | 10.65 | 14.85 | 269 | 61 | 48.8% | -0.42 | 0.0095 | -0.270 |
| 15.85 | 18.10 | 19 | 51.7% | 0.54 | 0.0096 | -0.273 | 280 | 15.05 | 17.25 | 114 | 69 | 51.7% | -0.47 | 0.0097 | -0.276 | |
| 13.40 | 15.60 | 13 | 24 | 51.0% | 0.49 | 0.0096 | -0.274 | 285 | 17.95 | 19.35 | 472 | 220 | 50.9% | -0.51 | 0.0098 | -0.277 |
| 11.35 | 13.10 | 16 | 41 | 50.3% | 0.44 | 0.0095 | -0.272 | 290 | 20.15 | 22.75 | 218 | 237 | 50.4% | -0.56 | 0.0096 | -0.275 |
| 10.10 | 12.20 | 1 | 33 | 52.6% | 0.40 | 0.0093 | -0.267 | 295 | 21.80 | 26.20 | 12 | 48.3% | -0.61 | 0.0094 | -0.269 | |
| 7.90 | 10.75 | 38 | 85 | 52.0% | 0.36 | 0.0090 | -0.258 | 300 | 25.45 | 30.35 | 3 | 49.8% | -0.65 | 0.0091 | -0.260 | |
| 6.10 | 8.60 | 26 | 50.0% | 0.32 | 0.0085 | -0.247 | 305 | 28.80 | 34.70 | 50.6% | -0.69 | 0.0087 | -0.248 | |||
| 6.05 | 7.50 | 6 | 37 | 52.3% | 0.28 | 0.0080 | -0.234 | 310 | 32.55 | 36.80 | 1 | 47.2% | -0.73 | 0.0082 | -0.235 | |
| 4.95 | 6.70 | 102 | 52.8% | 0.25 | 0.0075 | -0.219 | 315 | 36.50 | 41.95 | 21 | 49.4% | -0.76 | 0.0077 | -0.220 | ||
| 3.70 | 6.50 | 1 | 84 | 53.8% | 0.22 | 0.0069 | -0.204 | 320 | 40.60 | 46.50 | 13 | 50.1% | -0.79 | 0.0071 | -0.205 | |
| 2.68 | 6.25 | 11 | 74 | 54.6% | 0.19 | 0.0064 | -0.188 | 325 | 44.75 | 50.30 | 48.6% | -0.82 | 0.0066 | -0.189 | ||
| 2.55 | 5.55 | 1 | 67 | 56.1% | 0.16 | 0.0058 | -0.173 | 330 | 48.50 | 54.35 | 45.1% | -0.85 | 0.0060 | -0.173 | ||
| 2.14 | 4.90 | 1 | 157 | 56.7% | 0.14 | 0.0052 | -0.158 | 335 | 52.95 | 59.05 | 44.6% | -0.87 | 0.0054 | -0.157 | ||
| 1.79 | 2.96 | 2 | 66 | 53.3% | 0.12 | 0.0047 | -0.143 | 340 | 57.60 | 63.50 | 42.5% | -0.89 | 0.0049 | -0.142 | ||
| 1.71 | 2.75 | 10 | 55.2% | 0.11 | 0.0042 | -0.130 | 345 | 62.40 | 68.85 | 46.0% | -0.91 | 0.0044 | -0.127 | |||
| 1.29 | 2.23 | 1 | 43 | 54.5% | 0.09 | 0.0038 | -0.117 | 350 | 67.10 | 74.45 | 2 | 1 | 50.3% | -0.92 | 0.0040 | -0.114 |
| 0.8900 | 1.55 | 1 | 34 | 54.9% | 0.07 | 0.0030 | -0.095 | 360 | 76.60 | 82.20 | -0.95 | 0.0033 | -0.091 | |||
| 0.4800 | 1.61 | 10 | 45 | 57.7% | 0.05 | 0.0023 | -0.076 | 370 | 86.35 | 92.50 | -0.97 | 0.0028 | -0.084 | |||
| 0.2300 | 1.11 | 1 | 57.1% | 0.04 | 0.0018 | -0.061 | 380 | 96.20 | 104.20 | -0.98 | 0.0023 | -0.062 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。