ADBE Optionskette Adobe Inc.

Verfall Cboe delayed options data · Stand 21:48 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±9.8% (253.32–308.68) · ATM IV 59.4% · P/C Open Interest 0.64

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
138.55	143.35		57		1.00	0.0000	0.000	145	0	2.05		612	184.9%	-0.00	0.0000	-0.001
133.50	140.00		84	163.4%	1.00	0.0000	0.000	150	0	3.90		1,100	200.3%	-0.00	0.0000	-0.001
128.55	133.65		60		1.00	0.0000	0.000	155	0	0.0300		1,571	92.4%	-0.00	0.0000	-0.001
123.55	130.00		102	149.0%	1.00	0.0000	0.000	160	0	4.30		493	186.9%	-0.00	0.0000	-0.002
118.55	125.00		97	141.7%	1.00	0.0000	0.000	165	0	4.30		316	178.5%	-0.00	0.0000	-0.002
113.60	120.00		139	135.4%	1.00	0.0000	0.000	170	0	0.5400		256	118.2%	-0.00	0.0000	-0.003
108.60	114.00		140	103.6%	1.00	0.0001	0.000	175	0	0.2500	1	399	101.6%	-0.00	0.0001	-0.004
103.60	110.00		262	121.7%	1.00	0.0001	0.000	180	0	0.3300		604	99.7%	-0.00	0.0001	-0.006
98.60	105.00		90	115.1%	1.00	0.0001	0.000	185	0	0.7500		566	105.9%	-0.00	0.0001	-0.009
93.60	100.00		159	108.7%	1.00	0.0002	0.000	190	0.0100	0.3700	3	1,681	90.9%	-0.00	0.0002	-0.012
88.65	95.35		958	107.8%	1.00	0.0003	0.000	195	0.0100	0.5200	4	1,340	89.8%	-0.00	0.0003	-0.016
83.70	89.85	4	1,322	95.6%	0.99	0.0004	0.000	200	0.0100	0.1500	25	2,310	72.3%	-0.01	0.0004	-0.021
78.75	85.40		194	97.0%	0.99	0.0005	0.000	205	0.0600	0.4200	11	957	78.3%	-0.01	0.0005	-0.027
73.80	79.90		553	85.8%	0.99	0.0007	0.000	210	0.0800	0.4300	16	1,787	74.0%	-0.01	0.0007	-0.035
69.50	73.75	2	94	73.9%	0.99	0.0010	-0.009	215	0.1100	0.6500	4	432	73.5%	-0.01	0.0010	-0.045
64.05	70.70	1	2,455	84.3%	0.98	0.0013	-0.025	220	0.2000	0.4100	58	5,897	66.0%	-0.02	0.0013	-0.058
58.30	63.90		256		0.97	0.0017	-0.043	225	0.3000	0.5100	41	1,197	64.1%	-0.03	0.0017	-0.074
53.50	59.05	12	1,801	37.3%	0.96	0.0022	-0.066	230	0.3500	0.8000	26	1,427	63.1%	-0.04	0.0022	-0.094
49.55	54.85		2,242	63.9%	0.95	0.0029	-0.093	235	0.6500	0.9200	14	508	61.7%	-0.05	0.0029	-0.119
44.80	48.10	6	2,041	42.5%	0.93	0.0037	-0.126	240	0.7600	1.39	228	3,112	60.5%	-0.07	0.0037	-0.150
38.85	46.55		165	58.8%	0.91	0.0047	-0.165	245	1.32	2.10	11	744	62.0%	-0.09	0.0047	-0.186
36.40	41.90	51	3,012	65.6%	0.88	0.0057	-0.207	250	1.91	2.60	53	2,316	60.8%	-0.12	0.0058	-0.226
32.20	39.80			57.1%	0.86	0.0063	-0.229	252.5	1.82	3.25	11	97	59.9%	-0.14	0.0063	-0.247
31.00	36.95	20	284	57.6%	0.85	0.0069	-0.252	255	2.50	3.10	7	510	58.6%	-0.15	0.0069	-0.269
27.90	35.50		1	55.9%	0.83	0.0074	-0.275	257.5	3.05	4.20	1	82	60.9%	-0.17	0.0075	-0.291
26.40	33.80	17	1,979	58.4%	0.81	0.0080	-0.298	260	3.45	4.55	29	2,421	59.8%	-0.19	0.0080	-0.312
25.80	30.50		2	58.2%	0.78	0.0086	-0.320	262.5	3.45	5.70	4	59	59.6%	-0.22	0.0086	-0.334
24.00	28.35	7	483	57.4%	0.76	0.0091	-0.341	265	4.50	5.90	42	425	59.3%	-0.24	0.0091	-0.354
22.25	26.90		2	58.4%	0.74	0.0096	-0.362	267.5	5.35	6.75	29	109	59.9%	-0.27	0.0096	-0.373
21.35	24.40	8	792	58.4%	0.71	0.0100	-0.380	270	5.65	7.75	77	1,754	59.1%	-0.29	0.0101	-0.391
19.00	23.15	2	61	57.6%	0.68	0.0104	-0.397	272.5	6.45	9.00	7	85	59.9%	-0.32	0.0105	-0.406
17.65	21.85	1	532	58.7%	0.66	0.0108	-0.412	275	7.45	10.00	26	337	60.1%	-0.35	0.0109	-0.420
16.05	20.35	21	61	58.4%	0.63	0.0111	-0.425	277.5	8.35	11.05	12	106	59.9%	-0.37	0.0112	-0.432
16.05	18.05	156	3,158	59.6%	0.60	0.0114	-0.435	280	9.80	11.45	63	6,140	59.2%	-0.40	0.0114	-0.441
13.50	17.35	8	238	58.3%	0.57	0.0115	-0.443	282.5	10.70	12.20	20	64	57.7%	-0.43	0.0116	-0.448
13.40	14.65	341	859	57.3%	0.54	0.0116	-0.449	285	12.65	13.75	48	178	59.9%	-0.46	0.0117	-0.452
11.05	15.05	10	37	58.6%	0.51	0.0117	-0.452	287.5	13.25	16.70	40	2,219	61.9%	-0.49	0.0118	-0.454
11.55	12.10	450	1,506	58.2%	0.48	0.0117	-0.452	290	14.95	16.55	75	373	59.3%	-0.52	0.0118	-0.453
9.35	12.15	26	56	58.1%	0.45	0.0116	-0.450	292.5	15.85	19.10	31	44	60.5%	-0.55	0.0117	-0.450
9.30	11.25	31	305	60.5%	0.43	0.0115	-0.445	295	17.25	20.65	8	26	60.3%	-0.58	0.0116	-0.444
7.10	10.50	32	64	57.9%	0.40	0.0113	-0.438	297.5	18.75	22.55		1	60.8%	-0.60	0.0114	-0.436
7.75	8.45	177	10.1K	58.5%	0.37	0.0111	-0.430	300	20.10	24.60	21	1,721	61.1%	-0.63	0.0112	-0.426
6.10	7.00	15	652	58.3%	0.32	0.0105	-0.407	305	23.70	27.70	3	34	60.5%	-0.68	0.0106	-0.402
4.80	5.90	35	1,199	58.7%	0.28	0.0097	-0.379	310	27.10	31.75		113	60.6%	-0.73	0.0098	-0.371
4.20	5.35	23	361	61.4%	0.23	0.0089	-0.347	315	31.00	35.85	20	11	61.1%	-0.77	0.0090	-0.338
3.35	3.80	97	6,277	59.8%	0.20	0.0080	-0.314	320	33.60	41.65		153	61.8%	-0.81	0.0081	-0.302
2.20	3.20	31	355	58.9%	0.16	0.0071	-0.281	325	39.40	45.50		35	65.7%	-0.84	0.0072	-0.266
1.73	2.50	89	871	59.0%	0.14	0.0062	-0.248	330	42.35	48.00		21	52.2%	-0.87	0.0064	-0.230
1.35	2.12	19	203	59.9%	0.11	0.0054	-0.217	335	48.70	52.90			62.4%	-0.89	0.0055	-0.197
1.00	1.59	66	940	59.4%	0.09	0.0047	-0.189	340	52.95	57.70		43	61.8%	-0.91	0.0048	-0.165
0.6400	1.50	26	190	60.4%	0.08	0.0040	-0.163	345	55.95	62.50				-0.93	0.0041	-0.136
0.8100	0.9300	57	3,073	61.2%	0.06	0.0034	-0.141	350	61.95	68.35		85	67.2%	-0.94	0.0036	-0.110
0.2200	1.18		370	61.8%	0.05	0.0029	-0.121	355	67.30	72.10		15	64.1%	-0.96	0.0032	-0.086
0.0500	1.08	4	947	62.5%	0.04	0.0025	-0.104	360	71.55	76.90		11		-0.97	0.0029	-0.071
0.0600	1.03	1	73	65.0%	0.04	0.0021	-0.089	365	77.10	81.85			65.8%	-0.98	0.0027	-0.058
0.1700	0.5500	1	707	63.5%	0.03	0.0018	-0.077	370	82.10	86.80		21	68.2%	-0.98	0.0022	-0.060
0.2000	0.7100	16	183	68.7%	0.02	0.0015	-0.066	375	85.70	91.80				-0.99	0.0018	-0.065
0.0800	0.5000	106	930	66.7%	0.02	0.0013	-0.057	380	92.00	96.75		11	71.7%	-0.99	0.0014	-0.075
0	0.8300	54	98	73.1%	0.02	0.0011	-0.049	385	95.30	101.80				-1.00	0.0009	-0.091
0.0500	0.4700	225	681	70.7%	0.01	0.0009	-0.042	390	100.30	106.80		1		-1.00	0.0005	-0.103
0.0100	0.4600	10	119	72.1%	0.01	0.0008	-0.036	395	105.30	111.80				-1.00	0.0003	-0.116
0	0.4500	125	1,703	74.0%	0.01	0.0007	-0.031	400	110.65	116.75		3		-1.00	0.0001	-0.126
0.0100	0.4400	4	1,278	78.6%	0.01	0.0005	-0.023	410	122.05	126.80			89.2%	-1.00	0.0000	-0.139
0.0400	0.0700	35	2,367	70.6%	0.01	0.0004	-0.018	420	130.30	136.80				-1.00	0.0000	-0.146

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

ADBE Optionskette Adobe Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie