ADBE rantai opsi Adobe Inc.
Cboe delayed options data · per 21:49 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 ±9.6% (231.90–281.30) · ATM IV 41.2% · 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 | |
| 124.25 | 131.05 | 67 | 118.4% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.1600 | 256 | 91.9% | -0.00 | 0.0001 | -0.003 | ||
| 119.25 | 126.00 | 72 | 111.0% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 4.30 | 345 | 145.5% | -0.00 | 0.0001 | -0.004 | ||
| 112.75 | 121.00 | 72 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 1.28 | 335 | 109.5% | -0.00 | 0.0001 | -0.004 | |||
| 107.75 | 114.60 | 81 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.5000 | 3 | 195 | 90.1% | -0.00 | 0.0001 | -0.005 | ||
| 104.00 | 110.50 | 1 | 137 | 72.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.6600 | 310 | 88.7% | -0.00 | 0.0001 | -0.006 | |
| 99.20 | 104.45 | 89 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.5300 | 185 | 81.3% | -0.00 | 0.0002 | -0.006 | |||
| 92.85 | 100.90 | 125 | 1.00 | 0.0002 | 0.000 | 160 | 0.0100 | 0.1100 | 4 | 385 | 63.8% | -0.00 | 0.0002 | -0.008 | ||
| 87.90 | 96.10 | 113 | 0.99 | 0.0003 | 0.000 | 165 | 0.0500 | 0.0900 | 5 | 311 | 61.0% | -0.00 | 0.0003 | -0.009 | ||
| 82.95 | 91.35 | 95 | 0.99 | 0.0004 | -0.000 | 170 | 0.0100 | 0.1400 | 5 | 301 | 57.7% | -0.01 | 0.0004 | -0.011 | ||
| 79.65 | 84.60 | 81 | 0.99 | 0.0005 | -0.003 | 175 | 0.0500 | 0.3000 | 3 | 473 | 60.1% | -0.01 | 0.0005 | -0.013 | ||
| 74.70 | 81.15 | 95 | 68.6% | 0.99 | 0.0006 | -0.006 | 180 | 0.0600 | 0.2100 | 2 | 335 | 54.3% | -0.01 | 0.0006 | -0.016 | |
| 69.75 | 75.55 | 85 | 57.3% | 0.99 | 0.0008 | -0.011 | 185 | 0.0100 | 0.3200 | 3 | 336 | 52.0% | -0.01 | 0.0008 | -0.020 | |
| 63.40 | 71.35 | 97 | 38.3% | 0.98 | 0.0011 | -0.016 | 190 | 0.1200 | 0.4700 | 79 | 947 | 52.6% | -0.02 | 0.0011 | -0.025 | |
| 58.25 | 66.45 | 86 | 0.98 | 0.0014 | -0.023 | 195 | 0.2200 | 0.3200 | 236 | 955 | 48.0% | -0.02 | 0.0014 | -0.031 | ||
| 53.40 | 61.00 | 183 | 0.97 | 0.0019 | -0.031 | 200 | 0.4000 | 0.4700 | 222 | 1,255 | 47.9% | -0.03 | 0.0019 | -0.038 | ||
| 48.85 | 56.20 | 6 | 35.4% | 0.96 | 0.0025 | -0.041 | 205 | 0.5000 | 0.7400 | 51 | 495 | 47.0% | -0.04 | 0.0025 | -0.048 | |
| 43.85 | 51.35 | 151 | 34.0% | 0.94 | 0.0032 | -0.054 | 210 | 0.8000 | 0.9200 | 147 | 1,571 | 46.0% | -0.06 | 0.0033 | -0.060 | |
| 39.20 | 46.25 | 66 | 33.2% | 0.93 | 0.0042 | -0.068 | 215 | 1.10 | 1.25 | 192 | 1,930 | 44.9% | -0.07 | 0.0042 | -0.074 | |
| 35.15 | 40.50 | 5 | 383 | 31.0% | 0.90 | 0.0052 | -0.085 | 220 | 1.50 | 1.74 | 124 | 1,685 | 44.1% | -0.10 | 0.0053 | -0.090 |
| 32.45 | 40.25 | 39.8% | 0.89 | 0.0058 | -0.094 | 222.5 | 1.25 | 2.60 | 10 | 6 | 43.9% | -0.11 | 0.0059 | -0.099 | ||
| 30.25 | 38.85 | 1 | 108 | 42.4% | 0.87 | 0.0065 | -0.104 | 225 | 2.10 | 2.42 | 134 | 1,306 | 43.7% | -0.13 | 0.0065 | -0.109 |
| 28.15 | 36.45 | 41.4% | 0.85 | 0.0071 | -0.114 | 227.5 | 2.24 | 3.05 | 10 | 3 | 43.4% | -0.15 | 0.0072 | -0.118 | ||
| 28.05 | 34.50 | 6 | 368 | 46.8% | 0.83 | 0.0078 | -0.123 | 230 | 2.87 | 3.25 | 71 | 1,971 | 43.1% | -0.17 | 0.0078 | -0.128 |
| 24.25 | 30.30 | 36.2% | 0.81 | 0.0084 | -0.133 | 232.5 | 2.84 | 4.20 | 8 | 42.7% | -0.19 | 0.0085 | -0.138 | |||
| 24.65 | 28.10 | 4 | 281 | 41.6% | 0.79 | 0.0091 | -0.143 | 235 | 3.80 | 4.50 | 73 | 709 | 42.9% | -0.21 | 0.0092 | -0.147 |
| 21.55 | 26.95 | 40.3% | 0.76 | 0.0097 | -0.152 | 237.5 | 4.35 | 5.20 | 17 | 3 | 42.7% | -0.24 | 0.0098 | -0.156 | ||
| 22.30 | 24.15 | 68 | 1,058 | 41.8% | 0.74 | 0.0104 | -0.161 | 240 | 5.00 | 5.90 | 78 | 1,290 | 42.5% | -0.26 | 0.0104 | -0.165 |
| 17.80 | 23.65 | 40.3% | 0.71 | 0.0109 | -0.169 | 242.5 | 5.45 | 6.95 | 4 | 15 | 42.3% | -0.29 | 0.0110 | -0.173 | ||
| 18.75 | 20.60 | 32 | 345 | 41.1% | 0.68 | 0.0114 | -0.177 | 245 | 6.50 | 8.00 | 37 | 1,017 | 42.9% | -0.32 | 0.0115 | -0.180 |
| 15.90 | 19.10 | 50 | 15 | 40.3% | 0.65 | 0.0119 | -0.183 | 247.5 | 6.20 | 9.55 | 2 | 124 | 41.7% | -0.35 | 0.0120 | -0.186 |
| 15.25 | 16.90 | 42 | 1,358 | 40.5% | 0.62 | 0.0123 | -0.188 | 250 | 8.15 | 9.75 | 48 | 1,221 | 41.9% | -0.38 | 0.0124 | -0.191 |
| 12.65 | 16.30 | 3 | 1 | 39.8% | 0.59 | 0.0126 | -0.192 | 252.5 | 8.80 | 11.40 | 3 | 1 | 42.0% | -0.41 | 0.0127 | -0.195 |
| 13.05 | 14.10 | 374 | 902 | 40.7% | 0.56 | 0.0128 | -0.195 | 255 | 10.05 | 12.60 | 37 | 623 | 42.1% | -0.45 | 0.0130 | -0.197 |
| 11.15 | 13.05 | 21 | 1 | 40.3% | 0.53 | 0.0130 | -0.196 | 257.5 | 10.65 | 14.55 | 11 | 42.2% | -0.48 | 0.0131 | -0.198 | |
| 10.85 | 11.30 | 205 | 5,399 | 40.8% | 0.49 | 0.0130 | -0.196 | 260 | 13.00 | 14.95 | 7 | 792 | 42.2% | -0.51 | 0.0132 | -0.198 |
| 8.45 | 10.30 | 6 | 46 | 38.6% | 0.46 | 0.0130 | -0.195 | 262.5 | 12.50 | 18.05 | 3 | 41.8% | -0.54 | 0.0132 | -0.197 | |
| 8.45 | 9.20 | 100 | 1,018 | 40.1% | 0.43 | 0.0129 | -0.192 | 265 | 15.50 | 18.30 | 4 | 601 | 42.2% | -0.58 | 0.0131 | -0.194 |
| 7.65 | 8.30 | 75 | 1 | 40.3% | 0.40 | 0.0127 | -0.188 | 267.5 | 15.35 | 21.55 | 42.1% | -0.61 | 0.0129 | -0.190 | ||
| 6.60 | 7.30 | 75 | 2,796 | 39.7% | 0.37 | 0.0124 | -0.183 | 270 | 17.40 | 21.85 | 5 | 337 | 40.4% | -0.64 | 0.0127 | -0.185 |
| 5.10 | 5.75 | 87 | 1,545 | 39.5% | 0.31 | 0.0117 | -0.170 | 275 | 20.95 | 26.65 | 1 | 164 | 42.8% | -0.70 | 0.0120 | -0.172 |
| 4.10 | 4.50 | 124 | 1,282 | 39.7% | 0.26 | 0.0107 | -0.155 | 280 | 24.70 | 30.20 | 254 | 42.5% | -0.75 | 0.0111 | -0.156 | |
| 2.96 | 3.50 | 107 | 648 | 39.3% | 0.21 | 0.0096 | -0.137 | 285 | 27.90 | 34.05 | 1 | 153 | 40.4% | -0.80 | 0.0100 | -0.139 |
| 2.42 | 2.60 | 133 | 979 | 39.7% | 0.17 | 0.0084 | -0.120 | 290 | 31.85 | 39.50 | 1,169 | 42.9% | -0.84 | 0.0088 | -0.121 | |
| 1.62 | 2.05 | 21 | 238 | 39.4% | 0.14 | 0.0073 | -0.103 | 295 | 38.15 | 43.95 | 80 | 48.6% | -0.88 | 0.0077 | -0.104 | |
| 1.36 | 1.50 | 87 | 1,599 | 39.9% | 0.11 | 0.0061 | -0.087 | 300 | 41.10 | 48.55 | 328 | 45.3% | -0.91 | 0.0066 | -0.088 | |
| 0.9000 | 1.26 | 17 | 331 | 40.1% | 0.09 | 0.0051 | -0.074 | 305 | 47.10 | 52.85 | 17 | 49.6% | -0.93 | 0.0056 | -0.075 | |
| 0.7000 | 0.8500 | 24 | 628 | 39.9% | 0.07 | 0.0043 | -0.062 | 310 | 52.60 | 57.65 | 2 | 53.8% | -0.95 | 0.0048 | -0.064 | |
| 0.4700 | 0.8300 | 17 | 272 | 41.1% | 0.05 | 0.0035 | -0.052 | 315 | 56.50 | 62.70 | 8 | 53.2% | -0.97 | 0.0042 | -0.056 | |
| 0.2700 | 0.5500 | 14 | 392 | 40.1% | 0.04 | 0.0029 | -0.044 | 320 | 61.45 | 66.25 | 49.2% | -0.98 | 0.0036 | -0.044 | ||
| 0.2400 | 0.8400 | 1 | 341 | 44.5% | 0.03 | 0.0024 | -0.038 | 325 | 66.40 | 72.60 | 1 | 58.2% | -0.99 | 0.0026 | -0.038 | |
| 0 | 0.5200 | 33 | 605 | 41.5% | 0.03 | 0.0020 | -0.032 | 330 | 71.00 | 77.85 | 60.4% | -0.99 | 0.0018 | -0.032 | ||
| 0 | 0.3800 | 26 | 269 | 41.7% | 0.02 | 0.0017 | -0.028 | 335 | 74.65 | 82.60 | 53.8% | -1.00 | 0.0009 | -0.028 | ||
| 0.1000 | 0.3300 | 18 | 467 | 44.4% | 0.02 | 0.0014 | -0.024 | 340 | 81.20 | 86.20 | 57.4% | -1.00 | 0.0003 | -0.028 | ||
| 0 | 0.2700 | 4 | 659 | 43.5% | 0.02 | 0.0012 | -0.021 | 345 | 85.05 | 92.60 | 61.6% | -1.00 | 0.0000 | -0.028 | ||
| 0.0200 | 0.2700 | 8 | 727 | 45.8% | 0.01 | 0.0010 | -0.018 | 350 | 91.45 | 96.20 | 63.9% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.2200 | 8 | 574 | 46.0% | 0.01 | 0.0009 | -0.016 | 355 | 95.00 | 102.60 | 65.9% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.3500 | 637 | 45.6% | 0.01 | 0.0008 | -0.015 | 360 | 101.20 | 106.20 | 66.6% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.4900 | 629 | 54.7% | 0.01 | 0.0006 | -0.013 | 365 | 106.10 | 112.60 | 77.2% | -1.00 | 0.0000 | -0.028 | |||
| 0.0200 | 0.5400 | 2 | 1,322 | 57.6% | 0.01 | 0.0006 | -0.012 | 370 | 109.85 | 117.60 | 71.3% | -1.00 | 0.0000 | -0.028 | ||
| 0 | 0.2500 | 1,364 | 53.5% | 0.01 | 0.0005 | -0.011 | 375 | 115.55 | 122.60 | 3 | 78.5% | -1.00 | 0.0000 | -0.028 | ||
| 0.0200 | 0.0600 | 6 | 2,168 | 48.7% | 0.01 | 0.0004 | -0.009 | 380 | 119.80 | 127.60 | 75.1% | -1.00 | 0.0000 | -0.028 | ||
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