ADBE optieketen Adobe Inc.

Vervaldatum Cboe delayed options data · per 09:33 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 ±22.1% (219.05–343.25) · ATM IV 45.8% · P/C open interest 0.47

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
135.00	142.35		3	61.9%	0.99	0.0003	0.000	145	0.0200	0.6500	1	204	51.4%	-0.01	0.0004	-0.010
129.85	137.80		132	60.3%	0.99	0.0004	0.000	150	0.2400	0.8700	1	392	52.9%	-0.01	0.0004	-0.012
125.45	132.75		8	58.8%	0.98	0.0005	0.000	155	0.3600	0.8000		1,240	50.8%	-0.02	0.0005	-0.014
120.55	127.80		27	56.1%	0.98	0.0006	0.000	160	0.5100	0.9500	2	446	50.4%	-0.02	0.0006	-0.016
116.20	122.85		16	55.5%	0.98	0.0007	0.000	165	0.7300	1.13		852	50.1%	-0.03	0.0007	-0.018
110.25	118.15		56	49.8%	0.97	0.0008	0.000	170	0.9300	1.30		982	49.3%	-0.03	0.0008	-0.021
105.35	113.50		34	48.5%	0.96	0.0010	0.000	175	1.04	1.92		329	49.7%	-0.04	0.0010	-0.025
102.40	109.15	3	80	53.5%	0.96	0.0011	0.000	180	1.53	1.93	11	1,411	48.8%	-0.04	0.0012	-0.028
98.15	104.35	3	92	52.8%	0.95	0.0013	-0.004	185	1.85	2.51	1	619	48.9%	-0.05	0.0013	-0.032
92.00	99.85		36	48.3%	0.94	0.0015	-0.010	190	2.15	2.96	2	3,456	48.2%	-0.06	0.0015	-0.036
87.70	95.45		33	48.2%	0.93	0.0017	-0.016	195	2.62	3.60	1	823	48.1%	-0.07	0.0017	-0.041
83.30	91.35	1	457	48.3%	0.92	0.0019	-0.022	200	3.15	3.85	2	1,684	47.1%	-0.09	0.0020	-0.045
79.70	85.55		25	46.4%	0.90	0.0022	-0.028	205	3.60	5.20	4	283	48.0%	-0.10	0.0022	-0.050
74.55	82.95	3	1,507	47.1%	0.89	0.0024	-0.034	210	3.10	6.60	3	1,232	46.4%	-0.11	0.0024	-0.055
70.15	78.45		46	45.8%	0.87	0.0026	-0.041	215	4.60	6.25		169	45.5%	-0.13	0.0027	-0.061
68.75	74.90	3	361	49.5%	0.86	0.0029	-0.047	220	6.30	7.20	5	1,879	46.4%	-0.15	0.0029	-0.066
64.05	70.65		137	47.6%	0.84	0.0031	-0.053	225	6.00	8.45		250	44.7%	-0.17	0.0032	-0.071
59.00	67.35	4	251	46.4%	0.82	0.0034	-0.060	230	8.60	9.85		1,326	46.4%	-0.19	0.0034	-0.076
55.15	63.70		96	46.0%	0.80	0.0036	-0.066	235	8.75	11.95	2	400	45.8%	-0.21	0.0037	-0.081
52.80	59.20	10	1,072	46.0%	0.78	0.0038	-0.072	240	10.35	12.60	6	800	45.1%	-0.23	0.0039	-0.086
49.65	55.80		77	46.0%	0.75	0.0040	-0.077	245	11.00	15.35	5	124	45.2%	-0.25	0.0042	-0.090
46.10	52.55	11	1,142	45.6%	0.73	0.0042	-0.082	250	13.15	16.75	13	4,501	45.2%	-0.28	0.0044	-0.094
43.35	49.40		316	45.7%	0.71	0.0044	-0.087	255	14.80	18.85	1	366	45.1%	-0.30	0.0046	-0.098
40.80	46.30	1	574	45.8%	0.68	0.0046	-0.091	260	16.45	21.80	1	1,918	45.6%	-0.33	0.0047	-0.101
37.95	43.30		237	45.5%	0.66	0.0047	-0.095	265	18.65	22.85	1	836	44.7%	-0.35	0.0049	-0.104
35.75	40.50	13	1,698	45.8%	0.63	0.0049	-0.098	270	21.30	26.30	3	561	45.8%	-0.38	0.0050	-0.106
33.20	37.85	1	1,014	45.6%	0.61	0.0050	-0.101	275	25.20	27.05		132	45.6%	-0.40	0.0051	-0.107
32.00	35.35	48	657	46.4%	0.58	0.0050	-0.103	280	27.85	29.00		1,346	45.2%	-0.43	0.0052	-0.109
29.60	32.95	86	682	46.2%	0.56	0.0051	-0.105	285	30.55	32.00		132	45.3%	-0.46	0.0053	-0.110
27.30	30.90	51	588	46.1%	0.53	0.0051	-0.106	290	32.60	36.00	1	719	45.6%	-0.48	0.0054	-0.110
25.65	28.85		224	46.3%	0.51	0.0052	-0.107	295	34.10	39.20	6	33	44.7%	-0.51	0.0054	-0.110
23.50	25.30	59	3,425	44.9%	0.48	0.0052	-0.107	300	38.30	41.10		2,126	44.6%	-0.53	0.0054	-0.109
21.35	25.15	1	233	45.8%	0.46	0.0051	-0.107	305	42.35	44.15		31	45.1%	-0.56	0.0054	-0.108
19.70	23.15	3	624	45.6%	0.44	0.0051	-0.107	310	44.90	47.55		1,056	44.5%	-0.58	0.0054	-0.106
19.05	20.70		212	45.6%	0.41	0.0050	-0.106	315	48.30	51.20		82	44.7%	-0.61	0.0054	-0.104
16.60	20.35	4	1,447	45.7%	0.39	0.0050	-0.105	320	51.70	55.00		1,048	44.7%	-0.63	0.0053	-0.102
15.10	18.70		322	45.4%	0.37	0.0049	-0.103	325	54.55	59.10		26	44.5%	-0.65	0.0052	-0.100
14.95	16.95		1,680	45.9%	0.35	0.0048	-0.101	330	57.35	62.75	1	449	43.5%	-0.67	0.0052	-0.097
13.40	15.95	24	749	45.8%	0.33	0.0047	-0.099	335	61.95	65.95			43.6%	-0.70	0.0051	-0.094
11.00	15.35	3	807	45.2%	0.31	0.0046	-0.097	340	65.85	70.30		74	43.9%	-0.72	0.0050	-0.090
11.00	12.00	14	3,431	45.8%	0.27	0.0043	-0.092	350	73.75	79.45		130	44.6%	-0.76	0.0048	-0.083
8.50	11.20	12	1,146	45.9%	0.24	0.0040	-0.086	360	81.85	87.35		24	43.6%	-0.79	0.0045	-0.076
7.05	9.10	2	475	45.4%	0.21	0.0037	-0.081	370	90.20	96.45		50	43.6%	-0.82	0.0042	-0.068
6.35	7.25		771	45.5%	0.19	0.0034	-0.075	380	99.10	105.80		73	43.9%	-0.85	0.0040	-0.060
5.35	6.30		1,843	45.6%	0.16	0.0032	-0.069	390	108.25	115.50		88	44.6%	-0.88	0.0037	-0.053
4.10	6.15	20	3,045	46.2%	0.14	0.0029	-0.064	400	117.70	123.55		4	41.6%	-0.90	0.0034	-0.045
3.45	4.95		571	45.9%	0.13	0.0026	-0.058	410	127.05	135.05		3	46.0%	-0.93	0.0033	-0.037
3.10	4.70	1	951	47.1%	0.11	0.0024	-0.053	420	136.65	143.25		1		-0.95	0.0032	-0.027

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 — Jan 15, 2027

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

ADBE optieketen Adobe Inc.

Volatiliteitsglimlach — Jan 15, 2027

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie