ADBE opsiyon zinciri Adobe Inc.

Vade Cboe delayed options data · itibarıyla 06:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±12.6% (245.65–316.65) · ATM IV 49.9% · P/C açık pozisyon 2.32

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
131.20	140.00			85.5%	1.00	0.0000	0.000	145	0	4.30			133.5%	-0.00	0.0000	-0.003
126.40	135.00			83.3%	1.00	0.0001	0.000	150	0	4.30			127.6%	-0.00	0.0001	-0.003
121.40	130.00			77.7%	1.00	0.0001	0.000	155	0	4.30			121.9%	-0.00	0.0001	-0.004
116.45	125.05			75.6%	1.00	0.0001	0.000	160	0	4.30			116.4%	-0.00	0.0001	-0.005
111.45	120.05			70.4%	1.00	0.0002	0.000	165	0	4.30			111.0%	-0.00	0.0002	-0.006
106.50	115.10			68.3%	1.00	0.0002	0.000	170	0	3.85			103.2%	-0.00	0.0002	-0.008
101.55	110.15			66.0%	0.99	0.0003	0.000	175	0	1.86			84.7%	-0.01	0.0003	-0.011
96.55	105.20		1	62.5%	0.99	0.0004	-0.003	180	0	0.6600			64.2%	-0.01	0.0004	-0.013
92.15	100.25		1	73.4%	0.99	0.0005	-0.007	185	0	0.3300			58.0%	-0.01	0.0005	-0.017
87.00	95.30			62.5%	0.99	0.0006	-0.012	190	0	0.6100			59.6%	-0.01	0.0006	-0.021
81.80	90.40			57.1%	0.98	0.0008	-0.018	195	0	0.6300		35	56.4%	-0.02	0.0008	-0.027
76.95	85.30			62.4%	0.98	0.0010	-0.025	200	0	0.6100		72	52.7%	-0.02	0.0011	-0.033
73.65	80.30			63.0%	0.97	0.0013	-0.033	205	0	0.8100		239	51.6%	-0.03	0.0013	-0.041
68.85	75.50			60.9%	0.96	0.0017	-0.043	210	0	1.16	4	96	51.3%	-0.04	0.0017	-0.051
64.15	70.80			59.5%	0.95	0.0021	-0.055	215	0.4000	1.33		72	51.6%	-0.05	0.0021	-0.062
59.75	66.15		2	58.9%	0.94	0.0026	-0.068	220	1.10	1.70	116	376	53.4%	-0.06	0.0026	-0.075
55.10	61.60			57.4%	0.92	0.0031	-0.083	225	0.5600	2.29			49.7%	-0.08	0.0031	-0.089
50.85	57.20			57.0%	0.90	0.0037	-0.099	230	0.9300	4.00	1		53.1%	-0.10	0.0037	-0.105
47.65	52.90		1	58.9%	0.88	0.0044	-0.117	235	1.17	4.45		8	50.9%	-0.12	0.0044	-0.122
42.15	48.85		1	55.1%	0.85	0.0050	-0.135	240	1.96	6.65	1	8	54.0%	-0.15	0.0051	-0.140
38.55	44.80		1	55.2%	0.82	0.0057	-0.153	245	2.83	6.40	10	15	50.6%	-0.18	0.0058	-0.158
35.40	41.00		2	56.0%	0.79	0.0064	-0.171	250	5.00	7.40	10	19	52.1%	-0.21	0.0064	-0.176
30.55	37.60		1	53.7%	0.75	0.0070	-0.188	255	5.60	10.15	35	15	53.0%	-0.25	0.0071	-0.193
27.50	33.85	1	1	53.4%	0.71	0.0076	-0.203	260	6.00	12.10	10	14	51.4%	-0.29	0.0076	-0.207
24.35	28.30			49.6%	0.67	0.0080	-0.216	265	6.35	11.25		5	44.8%	-0.33	0.0081	-0.220
20.30	26.30	2	6	49.3%	0.63	0.0084	-0.227	270	9.80	13.95	177	9	48.1%	-0.37	0.0085	-0.230
18.10	23.25	13	2	49.6%	0.59	0.0087	-0.234	275	11.65	16.35	268	20	47.8%	-0.42	0.0088	-0.238
17.00	19.70	660	1	50.1%	0.54	0.0088	-0.239	280	16.00	18.30	112	281	49.6%	-0.46	0.0090	-0.242
14.55	16.75	1,211	50	48.9%	0.50	0.0089	-0.241	285	19.15	20.55	241	344	49.6%	-0.51	0.0090	-0.244
12.55	14.45	553	202	48.6%	0.46	0.0088	-0.239	290	22.30	26.05	222	416	53.5%	-0.55	0.0090	-0.242
11.45	13.20	19	111	50.6%	0.41	0.0087	-0.235	295	24.55	27.30		359	49.5%	-0.59	0.0088	-0.238
9.65	11.95		59	50.9%	0.37	0.0084	-0.229	300	28.10	31.25		310	50.6%	-0.63	0.0086	-0.232
6.35	12.05		4	50.6%	0.34	0.0081	-0.221	305	28.70	35.25		4	46.8%	-0.67	0.0083	-0.223
5.40	11.55		10	52.5%	0.30	0.0077	-0.211	310	34.00	39.60		1	50.2%	-0.71	0.0079	-0.213
5.15	10.40	3	13	54.1%	0.27	0.0073	-0.199	315	38.35	42.30			49.0%	-0.74	0.0075	-0.202
2.75	9.35	15	5	51.7%	0.24	0.0068	-0.187	320	41.90	46.75			48.9%	-0.77	0.0070	-0.189
2.73	7.25	5	215	51.1%	0.21	0.0063	-0.175	325	44.60	52.85		1	49.7%	-0.80	0.0066	-0.177
2.85	6.00	31	17	51.9%	0.18	0.0058	-0.162	330	49.00	55.55			46.2%	-0.83	0.0061	-0.164
2.94	5.60		215	54.3%	0.16	0.0054	-0.150	335	53.35	59.15		1	42.9%	-0.85	0.0056	-0.151
2.22	4.25		225	52.3%	0.14	0.0049	-0.137	340	58.25	63.70		1	43.4%	-0.87	0.0051	-0.139
1.59	4.05		16	52.8%	0.12	0.0044	-0.126	345	62.45	70.55			49.7%	-0.89	0.0047	-0.126
0.8900	3.85	1	9	52.8%	0.11	0.0040	-0.115	350	67.10	74.10			44.5%	-0.91	0.0043	-0.114
0.8900	3.05			55.0%	0.08	0.0032	-0.095	360	76.90	83.35				-0.93	0.0035	-0.092
0.6000	1.63	10		52.5%	0.06	0.0026	-0.077	370	86.50	92.50				-0.96	0.0030	-0.076
0.2300	3.45		2	62.6%	0.05	0.0021	-0.063	380	96.30	102.15				-0.97	0.0027	-0.077

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 09, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ADBE opsiyon zinciri Adobe Inc.

Volatilite gülümsemesi — Oct 09, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji