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 ±38.1% (152.58–340.58) · ATM IV 44.7% · P/C 未平仓量 0.68
| 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 | |
| 129.00 | 138.00 | 104 | 53.6% | 0.95 | 0.0008 | 0.000 | 125 | 2.80 | 4.00 | 123 | 49.4% | -0.05 | 0.0008 | -0.017 | ||
| 124.00 | 133.95 | 10 | 51.7% | 0.94 | 0.0009 | -0.002 | 130 | 1.51 | 5.35 | 104 | 47.3% | -0.06 | 0.0009 | -0.018 | ||
| 120.00 | 130.00 | 3 | 51.5% | 0.93 | 0.0010 | -0.004 | 135 | 3.45 | 5.70 | 12 | 48.7% | -0.07 | 0.0010 | -0.020 | ||
| 116.00 | 126.00 | 6 | 51.1% | 0.93 | 0.0011 | -0.006 | 140 | 5.05 | 6.25 | 92 | 49.4% | -0.08 | 0.0011 | -0.021 | ||
| 112.00 | 122.00 | 1 | 50.5% | 0.92 | 0.0012 | -0.008 | 145 | 1.55 | 7.45 | 60 | 44.1% | -0.08 | 0.0012 | -0.023 | ||
| 108.00 | 118.00 | 31 | 49.8% | 0.91 | 0.0013 | -0.011 | 150 | 6.30 | 7.65 | 500 | 48.0% | -0.09 | 0.0013 | -0.025 | ||
| 105.00 | 114.00 | 10 | 50.1% | 0.90 | 0.0014 | -0.013 | 155 | 6.00 | 8.80 | 294 | 46.7% | -0.10 | 0.0014 | -0.027 | ||
| 101.00 | 110.00 | 9 | 49.2% | 0.89 | 0.0015 | -0.015 | 160 | 6.75 | 10.75 | 315 | 47.2% | -0.12 | 0.0016 | -0.028 | ||
| 97.00 | 107.00 | 14 | 49.1% | 0.88 | 0.0016 | -0.017 | 165 | 8.20 | 11.25 | 215 | 46.8% | -0.13 | 0.0017 | -0.030 | ||
| 94.00 | 103.00 | 158 | 48.9% | 0.86 | 0.0017 | -0.019 | 170 | 8.65 | 12.45 | 361 | 46.0% | -0.14 | 0.0018 | -0.032 | ||
| 90.00 | 99.65 | 31 | 48.4% | 0.85 | 0.0018 | -0.022 | 175 | 11.60 | 12.85 | 347 | 46.6% | -0.15 | 0.0019 | -0.034 | ||
| 87.00 | 96.00 | 4 | 26 | 48.2% | 0.84 | 0.0020 | -0.024 | 180 | 11.65 | 16.10 | 282 | 46.8% | -0.17 | 0.0021 | -0.035 | |
| 83.00 | 91.45 | 17 | 46.6% | 0.83 | 0.0021 | -0.026 | 185 | 11.75 | 15.40 | 720 | 44.1% | -0.18 | 0.0022 | -0.037 | ||
| 80.00 | 87.60 | 17 | 46.1% | 0.81 | 0.0022 | -0.028 | 190 | 15.95 | 17.25 | 1 | 629 | 46.1% | -0.19 | 0.0023 | -0.039 | |
| 77.00 | 84.05 | 11 | 45.8% | 0.80 | 0.0023 | -0.030 | 195 | 14.30 | 19.25 | 318 | 44.0% | -0.21 | 0.0024 | -0.041 | ||
| 74.80 | 79.95 | 215 | 45.6% | 0.79 | 0.0024 | -0.032 | 200 | 16.10 | 21.55 | 632 | 44.4% | -0.22 | 0.0026 | -0.042 | ||
| 68.00 | 75.40 | 118 | 45.5% | 0.76 | 0.0026 | -0.036 | 210 | 23.00 | 24.35 | 5 | 612 | 45.6% | -0.25 | 0.0028 | -0.045 | |
| 63.00 | 68.55 | 133 | 44.8% | 0.73 | 0.0028 | -0.039 | 220 | 27.10 | 29.85 | 397 | 46.1% | -0.29 | 0.0030 | -0.048 | ||
| 57.00 | 66.00 | 352 | 45.6% | 0.69 | 0.0029 | -0.042 | 230 | 31.25 | 37.00 | 336 | 47.1% | -0.32 | 0.0032 | -0.050 | ||
| 53.50 | 57.90 | 1 | 105 | 44.4% | 0.66 | 0.0031 | -0.044 | 240 | 36.40 | 40.75 | 478 | 46.4% | -0.36 | 0.0034 | -0.052 | |
| 47.00 | 57.00 | 158 | 45.0% | 0.63 | 0.0032 | -0.046 | 250 | 37.00 | 47.00 | 224 | 44.4% | -0.39 | 0.0035 | -0.053 | ||
| 44.35 | 48.95 | 119 | 43.7% | 0.60 | 0.0033 | -0.048 | 260 | 45.15 | 52.00 | 331 | 45.2% | -0.43 | 0.0037 | -0.054 | ||
| 42.35 | 46.45 | 10 | 177 | 45.1% | 0.57 | 0.0033 | -0.049 | 270 | 50.40 | 58.00 | 525 | 44.8% | -0.46 | 0.0038 | -0.055 | |
| 38.70 | 41.25 | 216 | 44.2% | 0.54 | 0.0034 | -0.050 | 280 | 57.50 | 64.00 | 116 | 45.0% | -0.50 | 0.0039 | -0.055 | ||
| 32.00 | 38.70 | 197 | 42.8% | 0.51 | 0.0034 | -0.050 | 290 | 61.00 | 69.95 | 76 | 43.1% | -0.53 | 0.0040 | -0.055 | ||
| 32.30 | 35.05 | 22 | 715 | 44.0% | 0.48 | 0.0034 | -0.050 | 300 | 68.00 | 77.00 | 322 | 43.2% | -0.56 | 0.0040 | -0.055 | |
| 26.00 | 32.15 | 141 | 42.2% | 0.45 | 0.0034 | -0.050 | 310 | 75.00 | 84.00 | 208 | 43.0% | -0.60 | 0.0041 | -0.055 | ||
| 26.95 | 29.50 | 150 | 43.8% | 0.42 | 0.0034 | -0.050 | 320 | 82.00 | 92.00 | 175 | 42.9% | -0.63 | 0.0041 | -0.054 | ||
| 21.70 | 27.10 | 175 | 42.3% | 0.40 | 0.0033 | -0.049 | 330 | 90.00 | 100.00 | 124 | 43.2% | -0.66 | 0.0041 | -0.053 | ||
| 20.45 | 25.50 | 118 | 43.0% | 0.37 | 0.0033 | -0.049 | 340 | 98.00 | 106.10 | 192 | 42.1% | -0.69 | 0.0041 | -0.052 | ||
| 17.50 | 22.90 | 361 | 42.1% | 0.35 | 0.0032 | -0.048 | 350 | 108.05 | 116.00 | 292 | 44.2% | -0.72 | 0.0042 | -0.051 | ||
| 17.45 | 20.80 | 1 | 740 | 42.8% | 0.33 | 0.0031 | -0.046 | 360 | 114.00 | 124.00 | 321 | 42.4% | -0.75 | 0.0041 | -0.049 | |
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。