ADBE option chain Adobe Inc.
Cboe delayed options data · के अनुसार 09:33 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±23.2% (186.93–299.88) · ATM IV 44.6% · P/C ओपन इंटरेस्ट 1.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 119.40 | 127.00 | 5 | 0.99 | 0.0004 | -0.004 | 125 | 0.1200 | 0.8000 | 40 | 52.9% | -0.01 | 0.0004 | -0.010 | |||
| 114.65 | 122.10 | 13 | 0.99 | 0.0005 | -0.006 | 130 | 0.3700 | 0.7600 | 145 | 51.9% | -0.02 | 0.0005 | -0.012 | |||
| 109.90 | 117.40 | 1 | 0.98 | 0.0006 | -0.008 | 135 | 0.1900 | 1.41 | 46 | 52.2% | -0.02 | 0.0006 | -0.014 | |||
| 105.20 | 112.65 | 4 | 35.9% | 0.98 | 0.0008 | -0.010 | 140 | 0.0300 | 1.74 | 132 | 50.4% | -0.03 | 0.0008 | -0.016 | ||
| 100.85 | 108.30 | 6 | 45.1% | 0.97 | 0.0009 | -0.013 | 145 | 0.2400 | 2.05 | 66 | 50.1% | -0.03 | 0.0009 | -0.019 | ||
| 95.65 | 103.10 | 42 | 38.5% | 0.96 | 0.0011 | -0.016 | 150 | 0.8800 | 1.88 | 1 | 241 | 49.3% | -0.04 | 0.0011 | -0.021 | |
| 91.30 | 98.50 | 13 | 41.6% | 0.96 | 0.0013 | -0.020 | 155 | 1.02 | 2.66 | 2 | 121 | 49.6% | -0.05 | 0.0013 | -0.025 | |
| 86.55 | 94.30 | 35 | 42.8% | 0.95 | 0.0015 | -0.024 | 160 | 1.66 | 3.20 | 1 | 202 | 50.1% | -0.06 | 0.0015 | -0.029 | |
| 82.40 | 90.00 | 15 | 44.5% | 0.94 | 0.0017 | -0.028 | 165 | 1.36 | 4.15 | 712 | 48.9% | -0.07 | 0.0017 | -0.032 | ||
| 77.75 | 85.55 | 55 | 43.8% | 0.92 | 0.0019 | -0.032 | 170 | 1.78 | 4.70 | 1 | 208 | 48.2% | -0.08 | 0.0020 | -0.036 | |
| 73.50 | 81.35 | 30 | 44.1% | 0.91 | 0.0022 | -0.036 | 175 | 2.55 | 5.20 | 5 | 263 | 47.8% | -0.09 | 0.0022 | -0.041 | |
| 69.35 | 77.20 | 33 | 44.3% | 0.90 | 0.0025 | -0.041 | 180 | 3.35 | 5.30 | 38 | 290 | 46.5% | -0.11 | 0.0025 | -0.045 | |
| 65.25 | 71.25 | 61 | 41.1% | 0.88 | 0.0028 | -0.046 | 185 | 4.95 | 6.10 | 2 | 1,671 | 47.4% | -0.13 | 0.0028 | -0.050 | |
| 61.90 | 68.70 | 45 | 44.5% | 0.86 | 0.0030 | -0.050 | 190 | 5.20 | 8.20 | 1 | 1,174 | 47.7% | -0.14 | 0.0031 | -0.054 | |
| 57.45 | 63.40 | 84 | 41.7% | 0.84 | 0.0033 | -0.055 | 195 | 7.00 | 11.25 | 566 | 50.7% | -0.16 | 0.0034 | -0.059 | ||
| 53.75 | 59.70 | 80 | 41.9% | 0.82 | 0.0036 | -0.060 | 200 | 7.40 | 9.30 | 3 | 1,198 | 45.6% | -0.18 | 0.0037 | -0.064 | |
| 46.70 | 52.60 | 120 | 42.0% | 0.78 | 0.0042 | -0.068 | 210 | 10.65 | 12.40 | 1 | 719 | 46.0% | -0.23 | 0.0043 | -0.072 | |
| 41.15 | 46.15 | 127 | 43.0% | 0.73 | 0.0047 | -0.076 | 220 | 12.90 | 17.05 | 32 | 610 | 45.9% | -0.28 | 0.0048 | -0.080 | |
| 35.65 | 40.25 | 107 | 43.3% | 0.67 | 0.0051 | -0.082 | 230 | 15.15 | 20.85 | 27 | 1,138 | 43.9% | -0.34 | 0.0053 | -0.086 | |
| 28.55 | 37.10 | 280 | 43.6% | 0.62 | 0.0054 | -0.086 | 240 | 20.80 | 26.50 | 5 | 1,833 | 45.6% | -0.39 | 0.0056 | -0.090 | |
| 27.05 | 29.25 | 5 | 898 | 43.5% | 0.56 | 0.0056 | -0.088 | 250 | 25.20 | 32.60 | 11 | 1,035 | 45.5% | -0.45 | 0.0059 | -0.093 |
| 21.60 | 25.15 | 1 | 1,361 | 42.5% | 0.51 | 0.0058 | -0.089 | 260 | 31.55 | 36.15 | 4 | 382 | 44.1% | -0.51 | 0.0061 | -0.094 |
| 19.35 | 21.10 | 86 | 490 | 43.3% | 0.46 | 0.0057 | -0.088 | 270 | 38.90 | 43.15 | 1 | 70 | 45.4% | -0.57 | 0.0061 | -0.093 |
| 13.85 | 21.15 | 26 | 355 | 44.0% | 0.40 | 0.0056 | -0.086 | 280 | 43.50 | 51.85 | 35 | 120 | 45.0% | -0.62 | 0.0061 | -0.091 |
| 12.95 | 16.85 | 70 | 1,775 | 44.2% | 0.36 | 0.0054 | -0.082 | 290 | 50.15 | 57.40 | 85 | 43.0% | -0.68 | 0.0060 | -0.088 | |
| 9.60 | 12.85 | 17 | 818 | 41.9% | 0.31 | 0.0052 | -0.078 | 300 | 58.55 | 66.65 | 121 | 44.9% | -0.72 | 0.0058 | -0.084 | |
| 7.20 | 12.35 | 7 | 836 | 42.8% | 0.27 | 0.0048 | -0.073 | 310 | 66.70 | 74.65 | 40 | 44.9% | -0.77 | 0.0055 | -0.080 | |
| 5.00 | 10.00 | 293 | 41.5% | 0.24 | 0.0045 | -0.068 | 320 | 75.25 | 83.10 | 8 | 45.1% | -0.81 | 0.0052 | -0.076 | ||
| 6.35 | 7.90 | 1 | 530 | 43.7% | 0.20 | 0.0041 | -0.063 | 330 | 83.90 | 91.95 | 7 | 45.3% | -0.85 | 0.0049 | -0.071 | |
| 4.95 | 8.10 | 226 | 45.2% | 0.18 | 0.0037 | -0.058 | 340 | 93.00 | 101.00 | 12 | 45.7% | -0.88 | 0.0046 | -0.067 | ||
| 4.05 | 7.00 | 297 | 45.4% | 0.15 | 0.0034 | -0.053 | 350 | 102.25 | 110.10 | 29 | 45.7% | -0.91 | 0.0043 | -0.063 | ||
| 2.95 | 6.55 | 698 | 45.8% | 0.13 | 0.0031 | -0.048 | 360 | 111.90 | 119.60 | 1 | 46.6% | -0.93 | 0.0039 | -0.058 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Mar 19, 2027
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs