ADBE rantai opsi Adobe Inc.

Expirasi Cboe delayed options data · per 15:33 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±9.8% (229.62–279.77) · ATM IV 42.1% · P/C open interest 0.43

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
121.00	128.75		67		1.00	0.0001	0.000	130	0	0.6300		256	107.6%	-0.00	0.0001	-0.003
115.85	123.00		72		1.00	0.0001	0.000	135	0	0.8800		345	107.3%	-0.00	0.0001	-0.004
110.85	117.85		72		1.00	0.0001	0.000	140	0	0.8800		335	101.8%	-0.00	0.0001	-0.004
106.55	111.60		81		1.00	0.0001	0.000	145	0	0.3000	3	195	83.1%	-0.00	0.0001	-0.005
101.80	106.65	1	137		1.00	0.0002	0.000	150	0	0.5900		310	86.0%	-0.00	0.0002	-0.006
96.50	102.15		89		1.00	0.0002	0.000	155	0	0.4100		185	77.2%	-0.00	0.0002	-0.007
91.55	97.60		125		1.00	0.0002	0.000	160	0.0100	0.1100	4	385	62.7%	-0.00	0.0002	-0.008
86.65	91.90		113		0.99	0.0003	0.000	165	0.0500	0.1300	4	311	61.7%	-0.01	0.0003	-0.010
81.15	86.90		95		0.99	0.0004	-0.001	170	0.0100	0.2200		301	59.6%	-0.01	0.0004	-0.012
76.85	82.75		81		0.99	0.0005	-0.004	175	0.0500	0.2100		473	56.7%	-0.01	0.0005	-0.014
72.15	77.80		95		0.99	0.0007	-0.008	180	0.0600	0.2500	2	335	54.1%	-0.01	0.0007	-0.018
66.95	72.85		85		0.98	0.0009	-0.013	185	0.0100	0.4000		336	52.4%	-0.01	0.0009	-0.022
62.00	67.70		97		0.98	0.0012	-0.019	190	0.2000	0.3000	36	947	50.0%	-0.02	0.0012	-0.027
57.50	62.70		86		0.97	0.0016	-0.027	195	0.2600	0.4800	3	955	49.3%	-0.03	0.0016	-0.034
53.45	57.40		183		0.96	0.0022	-0.036	200	0.4900	0.5900	23	1,255	48.5%	-0.03	0.0022	-0.043
47.95	53.25		6	35.1%	0.95	0.0028	-0.047	205	0.6000	0.8600	4	495	47.2%	-0.05	0.0028	-0.053
43.55	47.85		151	34.1%	0.94	0.0036	-0.061	210	0.8900	1.02	50	1,571	45.6%	-0.06	0.0036	-0.067
39.00	43.75		66	40.3%	0.91	0.0046	-0.077	215	1.32	1.51	44	1,930	45.6%	-0.08	0.0046	-0.082
35.70	38.50		383	42.1%	0.89	0.0057	-0.095	220	1.80	1.94	47	1,685	44.3%	-0.11	0.0058	-0.100
32.35	36.60			38.8%	0.87	0.0063	-0.104	222.5	1.99	2.40	3	6	44.1%	-0.13	0.0064	-0.109
29.75	35.05		108	39.4%	0.85	0.0070	-0.114	225	2.42	2.70	40	1,306	43.8%	-0.15	0.0070	-0.118
27.90	33.20			40.8%	0.83	0.0076	-0.124	227.5	2.75	3.20	1	3	43.5%	-0.16	0.0076	-0.128
26.70	29.95	4	368	39.7%	0.81	0.0082	-0.134	230	3.25	3.65	27	1,971	43.2%	-0.19	0.0083	-0.138
24.70	28.90			41.8%	0.79	0.0089	-0.144	232.5	3.65	4.40			43.2%	-0.21	0.0090	-0.148
23.90	25.95	2	281	41.8%	0.77	0.0095	-0.153	235	4.30	5.10	19	709	43.3%	-0.23	0.0096	-0.157
20.85	24.35			39.5%	0.74	0.0101	-0.162	237.5	4.90	5.90		3	43.2%	-0.26	0.0102	-0.166
20.80	22.25	53	1,058	42.2%	0.71	0.0106	-0.170	240	5.75	6.20	21	1,290	42.4%	-0.29	0.0107	-0.174
17.45	21.65			40.9%	0.69	0.0112	-0.178	242.5	6.35	7.50		15	42.7%	-0.32	0.0112	-0.181
17.40	19.05	12	345	41.9%	0.66	0.0116	-0.184	245	7.45	8.00	9	1,017	42.2%	-0.34	0.0117	-0.187
16.75	17.50	1	15	43.2%	0.63	0.0120	-0.189	247.5	8.30	9.30	1	124	42.6%	-0.38	0.0121	-0.192
15.05	15.95	34	1,358	42.4%	0.60	0.0123	-0.194	250	9.30	10.30	9	1,221	42.1%	-0.41	0.0124	-0.196
13.65	14.55	1	1	42.2%	0.56	0.0125	-0.196	252.5	10.60	11.30	1	1	42.1%	-0.44	0.0127	-0.199
12.35	13.30	281	902	42.1%	0.53	0.0127	-0.198	255	11.55	12.95	8	623	42.2%	-0.47	0.0128	-0.200
11.10	12.05	3	1	41.8%	0.50	0.0128	-0.198	257.5	12.80	14.20			41.9%	-0.50	0.0129	-0.201
10.20	10.80	137	5,399	41.8%	0.47	0.0128	-0.197	260	14.20	15.55	3	792	41.8%	-0.53	0.0129	-0.199
8.95	9.85	2	46	41.5%	0.44	0.0127	-0.195	262.5	15.75	17.00	3		41.8%	-0.57	0.0129	-0.197
8.00	8.75	68	1,018	41.2%	0.41	0.0125	-0.192	265	17.15	18.70	3	601	41.7%	-0.60	0.0127	-0.194
7.10	7.85	2	1	41.1%	0.38	0.0123	-0.187	267.5	18.85	20.15			41.5%	-0.63	0.0125	-0.189
6.50	7.00	43	2,796	41.3%	0.35	0.0120	-0.182	270	20.45	22.00	4	337	41.6%	-0.66	0.0122	-0.183
5.10	5.50	41	1,545	41.1%	0.29	0.0112	-0.168	275	24.05	25.55		164	41.4%	-0.71	0.0115	-0.170
3.95	4.25	20	1,282	40.8%	0.24	0.0102	-0.152	280	27.60	30.40		254	42.8%	-0.76	0.0105	-0.154
3.05	3.35	45	648	40.9%	0.20	0.0092	-0.135	285	31.90	34.05	1	153	42.4%	-0.81	0.0095	-0.137
2.29	2.60	19	979	40.9%	0.16	0.0080	-0.118	290	35.90	40.05		1,169	46.4%	-0.85	0.0084	-0.119
1.70	2.05	10	238	41.0%	0.13	0.0069	-0.102	295	40.30	44.95		80	48.4%	-0.88	0.0073	-0.103
1.32	1.50	34	1,599	41.1%	0.10	0.0058	-0.087	300	44.90	49.20		328	48.6%	-0.91	0.0063	-0.088
0.8900	1.21	10	331	41.1%	0.08	0.0049	-0.074	305	49.65	54.10		17	50.8%	-0.93	0.0054	-0.075
0.7100	0.9600	16	628	41.7%	0.07	0.0041	-0.063	310	54.45	58.85		2	52.4%	-0.95	0.0046	-0.064
0.5000	0.7400	12	272	41.8%	0.05	0.0034	-0.053	315	59.15	63.70		8	53.7%	-0.97	0.0040	-0.053
0.2700	0.8300	6	392	43.3%	0.04	0.0028	-0.045	320	64.00	68.65			55.7%	-0.98	0.0032	-0.046
0.3000	0.5800	1	341	43.9%	0.03	0.0024	-0.038	325	69.00	73.95		1	59.8%	-0.99	0.0026	-0.038
0.2200	0.3600	33	605	43.2%	0.03	0.0020	-0.033	330	73.95	79.10			63.0%	-0.99	0.0017	-0.032
0.1600	0.3800	4	269	44.8%	0.02	0.0016	-0.028	335	78.90	83.70			63.7%	-1.00	0.0010	-0.030
0.1500	0.3300	5	467	46.0%	0.02	0.0014	-0.024	340	84.00	88.00			63.2%	-1.00	0.0006	-0.027
0.0900	0.5300		659	49.8%	0.02	0.0012	-0.021	345	88.95	93.95			70.3%	-1.00	0.0002	-0.027
0.0700	0.3400		727	48.8%	0.01	0.0010	-0.018	350	92.45	99.70			68.9%	-1.00	0.0000	-0.027
0	0.5200		574	52.4%	0.01	0.0008	-0.016	355	97.75	104.40			71.3%	-1.00	0.0000	-0.027
0	0.1500		637	46.4%	0.01	0.0007	-0.015	360	102.70	107.95			60.6%	-1.00	0.0000	-0.027
0	0.4800		629	55.4%	0.01	0.0006	-0.013	365	107.80	113.20			67.3%	-1.00	0.0000	-0.027
0.0200	0.2600		1,322	53.4%	0.01	0.0006	-0.012	370	112.90	119.50			79.6%	-1.00	0.0000	-0.027
0	0.2500		1,364	54.3%	0.01	0.0005	-0.011	375	119.00	124.10		3	85.6%	-1.00	0.0000	-0.027
0.0100	0.0600	4	2,168	48.8%	0.01	0.0004	-0.009	380	124.00	129.10			87.8%	-1.00	0.0000	-0.027

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Nov 20, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

ADBE rantai opsi Adobe Inc.

Volatility smile — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif