ADBE optieketen Adobe Inc.
Cboe delayed options data · per 00:33 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±20.6% (223.26–339.12) · ATM IV 47.4% · P/C open interest 0.55
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 138.85 | 147.00 | 44 | 53.7% | 0.99 | 0.0002 | 0.000 | 145 | 0.0500 | 0.4700 | 114 | 202 | 57.2% | -0.01 | 0.0002 | -0.008 | |
| 135.55 | 141.25 | 122 | 61.1% | 0.99 | 0.0003 | 0.000 | 150 | 0 | 0.5400 | 797 | 54.9% | -0.01 | 0.0003 | -0.010 | ||
| 129.15 | 137.30 | 37 | 53.8% | 0.99 | 0.0004 | 0.000 | 155 | 0 | 0.6000 | 3,351 | 53.1% | -0.01 | 0.0004 | -0.011 | ||
| 125.60 | 130.75 | 41 | 48.3% | 0.99 | 0.0004 | 0.000 | 160 | 0.2300 | 0.7500 | 3 | 937 | 54.5% | -0.01 | 0.0004 | -0.013 | |
| 119.45 | 126.40 | 38 | 0.98 | 0.0005 | 0.000 | 165 | 0.0700 | 0.9300 | 495 | 52.1% | -0.02 | 0.0005 | -0.016 | |||
| 115.60 | 121.40 | 104 | 48.0% | 0.98 | 0.0006 | 0.000 | 170 | 0.1700 | 1.18 | 598 | 52.1% | -0.02 | 0.0006 | -0.018 | ||
| 109.80 | 118.00 | 83 | 50.4% | 0.97 | 0.0008 | 0.000 | 175 | 0.2600 | 1.40 | 341 | 51.4% | -0.03 | 0.0008 | -0.022 | ||
| 106.35 | 111.60 | 51 | 48.0% | 0.97 | 0.0009 | 0.000 | 180 | 0.8900 | 1.32 | 5 | 1,475 | 51.6% | -0.03 | 0.0009 | -0.025 | |
| 100.85 | 108.55 | 59 | 51.5% | 0.96 | 0.0010 | 0.000 | 185 | 1.00 | 1.84 | 482 | 51.6% | -0.04 | 0.0010 | -0.029 | ||
| 95.70 | 104.00 | 192 | 49.5% | 0.96 | 0.0012 | -0.005 | 190 | 1.12 | 1.77 | 23 | 1,581 | 49.2% | -0.04 | 0.0012 | -0.033 | |
| 92.30 | 97.25 | 129 | 46.0% | 0.95 | 0.0014 | -0.011 | 195 | 1.50 | 1.97 | 9 | 703 | 48.5% | -0.05 | 0.0014 | -0.038 | |
| 86.50 | 94.85 | 359 | 48.5% | 0.94 | 0.0016 | -0.018 | 200 | 1.80 | 2.52 | 24 | 1,513 | 48.4% | -0.06 | 0.0016 | -0.043 | |
| 79.50 | 84.45 | 2,499 | 48.6% | 0.91 | 0.0021 | -0.032 | 210 | 2.83 | 3.70 | 49 | 3,524 | 48.1% | -0.09 | 0.0022 | -0.055 | |
| 70.00 | 77.65 | 138 | 49.1% | 0.88 | 0.0026 | -0.047 | 220 | 4.15 | 5.70 | 71 | 901 | 48.5% | -0.12 | 0.0027 | -0.067 | |
| 62.45 | 67.10 | 2 | 381 | 45.8% | 0.85 | 0.0032 | -0.062 | 230 | 6.05 | 7.50 | 78 | 1,313 | 48.1% | -0.15 | 0.0033 | -0.080 |
| 56.10 | 60.85 | 6 | 571 | 48.7% | 0.81 | 0.0038 | -0.077 | 240 | 8.55 | 9.45 | 31 | 795 | 47.5% | -0.20 | 0.0038 | -0.093 |
| 49.05 | 52.10 | 7 | 2,058 | 46.5% | 0.76 | 0.0043 | -0.092 | 250 | 11.35 | 13.10 | 10 | 1,578 | 48.0% | -0.24 | 0.0044 | -0.105 |
| 42.65 | 46.35 | 18 | 3,089 | 47.1% | 0.71 | 0.0047 | -0.104 | 260 | 14.80 | 16.10 | 83 | 1,080 | 47.3% | -0.29 | 0.0048 | -0.115 |
| 36.90 | 40.10 | 2 | 978 | 46.8% | 0.66 | 0.0051 | -0.115 | 270 | 18.90 | 20.20 | 8 | 900 | 47.2% | -0.35 | 0.0052 | -0.123 |
| 32.20 | 35.00 | 5 | 777 | 47.4% | 0.60 | 0.0053 | -0.122 | 280 | 23.55 | 25.10 | 184 | 446 | 47.4% | -0.40 | 0.0055 | -0.128 |
| 27.35 | 29.75 | 8 | 1,110 | 46.8% | 0.55 | 0.0055 | -0.127 | 290 | 27.35 | 31.05 | 10 | 543 | 46.7% | -0.46 | 0.0056 | -0.131 |
| 23.60 | 25.40 | 34 | 1,026 | 47.0% | 0.50 | 0.0055 | -0.129 | 300 | 33.80 | 38.05 | 2 | 397 | 48.2% | -0.51 | 0.0057 | -0.131 |
| 20.05 | 21.10 | 6 | 776 | 46.5% | 0.45 | 0.0055 | -0.129 | 310 | 39.85 | 44.65 | 209 | 48.3% | -0.57 | 0.0057 | -0.128 | |
| 16.10 | 18.75 | 25 | 509 | 46.6% | 0.40 | 0.0053 | -0.126 | 320 | 45.85 | 51.60 | 50 | 47.7% | -0.62 | 0.0056 | -0.124 | |
| 14.05 | 15.50 | 63 | 536 | 46.8% | 0.35 | 0.0051 | -0.122 | 330 | 53.00 | 59.15 | 25 | 48.0% | -0.67 | 0.0054 | -0.117 | |
| 11.30 | 13.05 | 18 | 553 | 46.4% | 0.31 | 0.0048 | -0.116 | 340 | 61.40 | 65.75 | 62 | 47.7% | -0.71 | 0.0052 | -0.110 | |
| 8.85 | 11.35 | 15 | 1,048 | 46.3% | 0.27 | 0.0045 | -0.110 | 350 | 69.25 | 73.15 | 37 | 47.0% | -0.75 | 0.0049 | -0.101 | |
| 7.85 | 9.05 | 18 | 390 | 46.4% | 0.24 | 0.0042 | -0.102 | 360 | 77.30 | 82.10 | 2 | 153 | 47.3% | -0.79 | 0.0046 | -0.091 |
| 6.05 | 8.05 | 2 | 483 | 46.6% | 0.20 | 0.0039 | -0.095 | 370 | 84.05 | 91.20 | 2 | 19 | 45.5% | -0.82 | 0.0043 | -0.082 |
| 5.00 | 7.05 | 24 | 739 | 47.1% | 0.18 | 0.0035 | -0.087 | 380 | 95.00 | 101.55 | 443 | 50.4% | -0.85 | 0.0040 | -0.072 | |
| 4.15 | 6.05 | 1,087 | 47.4% | 0.15 | 0.0032 | -0.080 | 390 | 102.20 | 110.75 | 31 | 48.0% | -0.88 | 0.0037 | -0.063 | ||
| 4.00 | 4.75 | 7 | 1,663 | 48.0% | 0.13 | 0.0029 | -0.072 | 400 | 111.55 | 120.10 | 44 | 48.3% | -0.90 | 0.0034 | -0.054 | |
| 2.94 | 4.75 | 807 | 48.7% | 0.11 | 0.0026 | -0.066 | 410 | 123.15 | 127.45 | 48.6% | -0.92 | 0.0031 | -0.044 | |||
| 2.47 | 3.65 | 801 | 48.3% | 0.10 | 0.0023 | -0.059 | 420 | 132.55 | 137.80 | 2 | 50.4% | -0.94 | 0.0027 | -0.034 | ||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs