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 ±37.0% (177.08–385.23) · ATM IV 46.1% · P/C 未平仓量 1.70
| 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 | |
| 142.00 | 151.00 | 49.3% | 0.95 | 0.0007 | -0.002 | 145 | 3.25 | 4.30 | 5 | 50.3% | -0.05 | 0.0008 | -0.020 | |||
| 138.00 | 147.00 | 49.8% | 0.95 | 0.0008 | -0.005 | 150 | 1.71 | 7.35 | 2 | 50.5% | -0.06 | 0.0008 | -0.021 | |||
| 133.00 | 143.00 | 51.5% | 0.94 | 0.0009 | -0.007 | 155 | 2.31 | 7.65 | 49.7% | -0.07 | 0.0009 | -0.023 | ||||
| 129.00 | 137.85 | 47.1% | 0.93 | 0.0010 | -0.009 | 160 | 1.00 | 8.30 | 46.8% | -0.07 | 0.0010 | -0.025 | ||||
| 125.00 | 135.00 | 2 | 48.5% | 0.93 | 0.0011 | -0.012 | 165 | 1.15 | 9.00 | 2 | 45.9% | -0.08 | 0.0011 | -0.027 | ||
| 121.00 | 131.00 | 1 | 48.2% | 0.92 | 0.0012 | -0.014 | 170 | 6.45 | 7.75 | 30 | 48.6% | -0.09 | 0.0012 | -0.029 | ||
| 118.60 | 127.00 | 49.5% | 0.91 | 0.0012 | -0.017 | 175 | 7.00 | 10.25 | 18 | 49.7% | -0.10 | 0.0013 | -0.031 | |||
| 116.40 | 123.00 | 1 | 50.6% | 0.90 | 0.0013 | -0.019 | 180 | 8.10 | 9.70 | 2 | 48.2% | -0.11 | 0.0014 | -0.033 | ||
| 112.30 | 117.85 | 48.8% | 0.89 | 0.0014 | -0.022 | 185 | 8.95 | 10.70 | 16 | 31 | 47.8% | -0.12 | 0.0015 | -0.035 | ||
| 108.70 | 114.10 | 48.5% | 0.88 | 0.0015 | -0.024 | 190 | 7.15 | 13.35 | 12 | 143 | 46.5% | -0.13 | 0.0016 | -0.037 | ||
| 104.35 | 112.00 | 48.9% | 0.87 | 0.0016 | -0.027 | 195 | 11.05 | 14.55 | 21 | 105 | 48.5% | -0.14 | 0.0017 | -0.040 | ||
| 99.00 | 108.00 | 40 | 47.0% | 0.86 | 0.0017 | -0.029 | 200 | 9.85 | 15.85 | 12 | 130 | 46.5% | -0.15 | 0.0018 | -0.042 | |
| 94.20 | 101.00 | 43 | 48.0% | 0.83 | 0.0019 | -0.034 | 210 | 12.20 | 20.05 | 25 | 587 | 47.0% | -0.18 | 0.0020 | -0.045 | |
| 88.25 | 95.00 | 1 | 48.4% | 0.81 | 0.0021 | -0.038 | 220 | 17.75 | 21.85 | 61 | 129 | 47.4% | -0.20 | 0.0022 | -0.049 | |
| 79.00 | 89.00 | 46.4% | 0.78 | 0.0023 | -0.042 | 230 | 19.00 | 25.00 | 30 | 45.7% | -0.23 | 0.0024 | -0.053 | |||
| 73.90 | 83.00 | 3 | 46.5% | 0.75 | 0.0024 | -0.046 | 240 | 25.00 | 29.00 | 44 | 46.8% | -0.26 | 0.0026 | -0.056 | ||
| 68.00 | 75.35 | 45.0% | 0.73 | 0.0026 | -0.050 | 250 | 28.20 | 31.95 | 142 | 45.5% | -0.29 | 0.0028 | -0.059 | |||
| 65.15 | 70.60 | 6 | 46.3% | 0.70 | 0.0027 | -0.053 | 260 | 30.00 | 40.00 | 117 | 45.8% | -0.32 | 0.0029 | -0.061 | ||
| 59.45 | 66.30 | 1 | 46.1% | 0.67 | 0.0028 | -0.055 | 270 | 37.90 | 41.25 | 63 | 45.4% | -0.35 | 0.0031 | -0.063 | ||
| 56.00 | 62.00 | 1 | 87 | 46.6% | 0.64 | 0.0029 | -0.058 | 280 | 41.15 | 49.00 | 11 | 45.6% | -0.39 | 0.0032 | -0.065 | |
| 48.65 | 56.70 | 172 | 44.6% | 0.61 | 0.0030 | -0.059 | 290 | 47.95 | 53.20 | 6 | 45.5% | -0.42 | 0.0033 | -0.066 | ||
| 45.00 | 51.45 | 15 | 44.1% | 0.58 | 0.0031 | -0.061 | 300 | 52.50 | 58.60 | 7 | 44.6% | -0.45 | 0.0034 | -0.067 | ||
| 42.15 | 47.45 | 1 | 43.7% | 0.55 | 0.0031 | -0.062 | 310 | 57.00 | 67.00 | 7 | 44.8% | -0.48 | 0.0035 | -0.068 | ||
| 37.00 | 46.00 | 1 | 44.4% | 0.52 | 0.0031 | -0.062 | 320 | 63.00 | 73.00 | 44.4% | -0.51 | 0.0036 | -0.068 | |||
| 36.10 | 41.75 | 5 | 44.9% | 0.50 | 0.0032 | -0.062 | 330 | 70.90 | 77.95 | 2 | 44.1% | -0.55 | 0.0036 | -0.068 | ||
| 33.10 | 39.30 | 8 | 45.1% | 0.47 | 0.0032 | -0.062 | 340 | 77.75 | 83.65 | 43.4% | -0.58 | 0.0037 | -0.067 | |||
| 28.00 | 35.90 | 1 | 433 | 43.7% | 0.44 | 0.0031 | -0.062 | 350 | 84.45 | 90.80 | 43.0% | -0.61 | 0.0037 | -0.067 | ||
| 28.10 | 31.55 | 10 | 44.0% | 0.42 | 0.0031 | -0.061 | 360 | 92.00 | 98.45 | 5 | 43.0% | -0.64 | 0.0037 | -0.066 | ||
| 23.00 | 31.25 | 43.7% | 0.39 | 0.0031 | -0.061 | 370 | 99.00 | 107.60 | 43.4% | -0.67 | 0.0037 | -0.065 | ||||
| 21.00 | 28.85 | 3 | 43.6% | 0.37 | 0.0030 | -0.060 | 380 | 107.00 | 116.50 | 43.8% | -0.69 | 0.0037 | -0.064 | |||
| 19.00 | 26.85 | 43.6% | 0.35 | 0.0030 | -0.059 | 390 | 115.00 | 125.00 | 43.9% | -0.72 | 0.0037 | -0.063 | ||||
| 19.40 | 24.75 | 2 | 44.5% | 0.33 | 0.0029 | -0.057 | 400 | 124.00 | 132.20 | 43.6% | -0.75 | 0.0037 | -0.061 | |||
| 15.70 | 25.00 | 5 | 44.5% | 0.31 | 0.0028 | -0.056 | 410 | 132.00 | 140.65 | 43.2% | -0.77 | 0.0036 | -0.060 | |||
| 13.30 | 23.00 | 1 | 43.9% | 0.29 | 0.0027 | -0.055 | 420 | 141.00 | 151.00 | 42.5% | -0.80 | 0.0036 | -0.058 | |||
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。