ADBE rantai opsi Adobe Inc.
Cboe delayed options data · per 09:33 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 ±9.6% (254.05–308.25) · ATM IV 58.4% · P/C open interest 0.64
| 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 | |
| 133.10 | 139.10 | 57 | 173.8% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.05 | 612 | 174.8% | -0.00 | 0.0000 | -0.001 | ||
| 127.70 | 133.40 | 84 | 144.8% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.2600 | 1,100 | 123.3% | -0.00 | 0.0000 | -0.001 | ||
| 123.35 | 129.45 | 60 | 165.7% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0300 | 1 | 1,571 | 94.5% | -0.00 | 0.0000 | -0.002 | |
| 117.45 | 124.05 | 102 | 138.7% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.2400 | 493 | 110.5% | -0.00 | 0.0000 | -0.003 | ||
| 112.70 | 119.45 | 97 | 141.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.2500 | 316 | 105.5% | -0.00 | 0.0000 | -0.003 | ||
| 107.45 | 114.45 | 139 | 131.0% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.6500 | 256 | 113.6% | -0.00 | 0.0001 | -0.004 | ||
| 103.35 | 109.50 | 140 | 135.8% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.2500 | 399 | 94.8% | -0.00 | 0.0001 | -0.006 | ||
| 97.70 | 104.15 | 262 | 116.7% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.2300 | 1 | 605 | 88.7% | -0.00 | 0.0001 | -0.008 | |
| 93.20 | 99.50 | 90 | 120.1% | 1.00 | 0.0002 | 0.000 | 185 | 0 | 0.4900 | 19 | 579 | 92.5% | -0.00 | 0.0002 | -0.010 | |
| 88.35 | 94.30 | 1 | 160 | 112.9% | 1.00 | 0.0003 | -0.003 | 190 | 0 | 0.1900 | 1 | 1,681 | 77.1% | -0.00 | 0.0003 | -0.014 |
| 82.80 | 89.55 | 958 | 114.7% | 0.99 | 0.0004 | -0.009 | 195 | 0 | 0.3200 | 1,340 | 77.3% | -0.01 | 0.0004 | -0.018 | ||
| 78.80 | 84.35 | 7 | 1,328 | 104.4% | 0.99 | 0.0005 | -0.015 | 200 | 0.0500 | 0.3700 | 1 | 2,310 | 75.3% | -0.01 | 0.0005 | -0.025 |
| 74.15 | 77.30 | 194 | 80.5% | 0.99 | 0.0007 | -0.024 | 205 | 0.0800 | 0.5200 | 2 | 956 | 74.3% | -0.01 | 0.0007 | -0.033 | |
| 68.50 | 74.70 | 5 | 553 | 92.0% | 0.98 | 0.0010 | -0.035 | 210 | 0.1000 | 0.4900 | 17 | 1,797 | 69.1% | -0.02 | 0.0010 | -0.043 |
| 62.15 | 69.80 | 2 | 95 | 75.1% | 0.98 | 0.0013 | -0.048 | 215 | 0.1500 | 0.6600 | 12 | 438 | 67.7% | -0.02 | 0.0013 | -0.056 |
| 57.35 | 64.95 | 2 | 2,455 | 72.7% | 0.97 | 0.0018 | -0.065 | 220 | 0.3100 | 0.7500 | 10 | 5,883 | 65.7% | -0.03 | 0.0018 | -0.073 |
| 53.75 | 58.70 | 256 | 68.2% | 0.96 | 0.0024 | -0.087 | 225 | 0.4900 | 1.02 | 130 | 1,135 | 64.9% | -0.04 | 0.0024 | -0.094 | |
| 48.90 | 55.35 | 4 | 1,804 | 73.7% | 0.95 | 0.0031 | -0.113 | 230 | 0.3800 | 0.8800 | 37 | 1,413 | 57.4% | -0.05 | 0.0031 | -0.119 |
| 43.15 | 50.75 | 2,242 | 65.6% | 0.93 | 0.0039 | -0.144 | 235 | 1.01 | 1.20 | 10 | 501 | 59.2% | -0.07 | 0.0039 | -0.150 | |
| 38.35 | 46.25 | 6 | 2,046 | 62.9% | 0.90 | 0.0049 | -0.180 | 240 | 1.41 | 2.02 | 19 | 3,110 | 60.2% | -0.10 | 0.0049 | -0.185 |
| 34.50 | 40.70 | 165 | 59.2% | 0.87 | 0.0060 | -0.219 | 245 | 1.91 | 2.72 | 44 | 739 | 59.4% | -0.13 | 0.0060 | -0.224 | |
| 32.30 | 37.75 | 7 | 3,019 | 69.4% | 0.84 | 0.0071 | -0.261 | 250 | 3.05 | 3.30 | 55 | 2,285 | 59.4% | -0.16 | 0.0071 | -0.266 |
| 30.65 | 35.10 | 67.7% | 0.82 | 0.0076 | -0.282 | 252.5 | 2.76 | 4.60 | 3 | 98 | 59.2% | -0.18 | 0.0077 | -0.287 | ||
| 27.75 | 32.65 | 3 | 285 | 62.9% | 0.80 | 0.0082 | -0.303 | 255 | 3.95 | 4.50 | 26 | 510 | 58.8% | -0.20 | 0.0082 | -0.307 |
| 26.30 | 29.80 | 1 | 61.1% | 0.77 | 0.0087 | -0.323 | 257.5 | 4.60 | 5.15 | 82 | 59.4% | -0.23 | 0.0088 | -0.327 | ||
| 23.40 | 27.95 | 13 | 1,984 | 57.9% | 0.75 | 0.0092 | -0.342 | 260 | 5.30 | 5.70 | 137 | 2,440 | 58.8% | -0.25 | 0.0093 | -0.346 |
| 23.30 | 25.45 | 2 | 60.2% | 0.72 | 0.0097 | -0.360 | 262.5 | 5.15 | 7.35 | 16 | 59 | 58.7% | -0.28 | 0.0097 | -0.364 | |
| 20.45 | 24.50 | 2 | 484 | 59.0% | 0.70 | 0.0101 | -0.376 | 265 | 6.35 | 7.35 | 32 | 429 | 57.6% | -0.30 | 0.0102 | -0.380 |
| 19.90 | 22.20 | 2 | 59.9% | 0.67 | 0.0105 | -0.391 | 267.5 | 6.45 | 9.15 | 4 | 108 | 57.9% | -0.33 | 0.0105 | -0.395 | |
| 18.45 | 21.05 | 40 | 828 | 60.9% | 0.64 | 0.0108 | -0.404 | 270 | 8.30 | 9.20 | 31 | 1,742 | 57.8% | -0.36 | 0.0109 | -0.407 |
| 15.65 | 19.75 | 3 | 59 | 58.1% | 0.62 | 0.0111 | -0.414 | 272.5 | 8.65 | 11.35 | 9 | 83 | 58.7% | -0.39 | 0.0111 | -0.418 |
| 15.65 | 17.85 | 4 | 532 | 60.0% | 0.59 | 0.0113 | -0.423 | 275 | 10.75 | 11.75 | 25 | 329 | 59.3% | -0.42 | 0.0114 | -0.426 |
| 14.15 | 17.00 | 10 | 61 | 60.6% | 0.56 | 0.0114 | -0.429 | 277.5 | 11.45 | 13.55 | 106 | 59.5% | -0.44 | 0.0115 | -0.432 | |
| 13.15 | 14.15 | 99 | 3,167 | 58.6% | 0.53 | 0.0115 | -0.432 | 280 | 11.75 | 15.15 | 81 | 6,140 | 58.1% | -0.47 | 0.0116 | -0.435 |
| 12.15 | 13.00 | 16 | 222 | 58.0% | 0.50 | 0.0116 | -0.434 | 282.5 | 13.10 | 16.30 | 63 | 27 | 57.8% | -0.50 | 0.0116 | -0.436 |
| 11.15 | 12.00 | 53 | 861 | 58.3% | 0.47 | 0.0115 | -0.433 | 285 | 15.40 | 16.95 | 71 | 183 | 58.0% | -0.53 | 0.0116 | -0.435 |
| 9.50 | 12.55 | 7 | 31 | 60.4% | 0.44 | 0.0114 | -0.430 | 287.5 | 15.90 | 19.55 | 8 | 2,214 | 58.3% | -0.56 | 0.0115 | -0.432 |
| 9.35 | 10.20 | 42 | 1,491 | 59.1% | 0.42 | 0.0113 | -0.425 | 290 | 18.35 | 20.60 | 6 | 377 | 59.2% | -0.59 | 0.0114 | -0.427 |
| 6.90 | 10.70 | 6 | 56 | 58.7% | 0.39 | 0.0111 | -0.417 | 292.5 | 19.60 | 22.85 | 44 | 59.8% | -0.61 | 0.0112 | -0.419 | |
| 7.40 | 9.05 | 11 | 304 | 59.8% | 0.36 | 0.0108 | -0.409 | 295 | 21.10 | 24.10 | 3 | 26 | 58.4% | -0.64 | 0.0109 | -0.410 |
| 6.65 | 9.10 | 5 | 63 | 61.8% | 0.34 | 0.0106 | -0.398 | 297.5 | 22.10 | 26.30 | 1 | 57.8% | -0.66 | 0.0107 | -0.400 | |
| 6.20 | 6.85 | 172 | 10.1K | 58.8% | 0.32 | 0.0102 | -0.386 | 300 | 23.90 | 28.45 | 16 | 1,724 | 58.6% | -0.69 | 0.0103 | -0.388 |
| 4.95 | 6.90 | 104 | 681 | 62.1% | 0.27 | 0.0095 | -0.359 | 305 | 27.65 | 30.75 | 34 | 54.6% | -0.73 | 0.0096 | -0.360 | |
| 3.85 | 5.75 | 70 | 1,219 | 61.9% | 0.23 | 0.0087 | -0.329 | 310 | 31.55 | 35.65 | 113 | 56.8% | -0.78 | 0.0088 | -0.330 | |
| 3.20 | 4.65 | 3 | 360 | 62.2% | 0.19 | 0.0078 | -0.298 | 315 | 35.65 | 39.75 | 11 | 56.1% | -0.81 | 0.0079 | -0.298 | |
| 2.64 | 3.10 | 73 | 6,271 | 60.3% | 0.16 | 0.0070 | -0.266 | 320 | 39.00 | 45.95 | 153 | 59.3% | -0.84 | 0.0071 | -0.266 | |
| 1.90 | 2.60 | 36 | 345 | 60.2% | 0.14 | 0.0061 | -0.236 | 325 | 43.25 | 48.70 | 35 | 50.2% | -0.87 | 0.0062 | -0.234 | |
| 1.70 | 1.95 | 13 | 870 | 60.7% | 0.11 | 0.0054 | -0.207 | 330 | 47.50 | 52.15 | 21 | -0.89 | 0.0055 | -0.205 | ||
| 1.21 | 1.57 | 41 | 204 | 60.4% | 0.09 | 0.0046 | -0.181 | 335 | 52.30 | 57.85 | -0.91 | 0.0048 | -0.178 | |||
| 0.7500 | 1.58 | 39 | 938 | 61.5% | 0.08 | 0.0040 | -0.157 | 340 | 56.65 | 62.15 | 43 | -0.93 | 0.0042 | -0.155 | ||
| 0.7100 | 1.72 | 190 | 65.6% | 0.06 | 0.0034 | -0.136 | 345 | 61.60 | 66.85 | -0.94 | 0.0036 | -0.137 | ||||
| 0.6500 | 0.9300 | 174 | 3,006 | 63.1% | 0.05 | 0.0029 | -0.117 | 350 | 66.15 | 72.10 | 85 | -0.96 | 0.0032 | -0.124 | ||
| 0.1100 | 0.8600 | 370 | 60.6% | 0.04 | 0.0025 | -0.101 | 355 | 71.30 | 79.05 | 15 | -0.97 | 0.0028 | -0.110 | |||
| 0.4000 | 0.8600 | 3 | 946 | 66.5% | 0.04 | 0.0021 | -0.087 | 360 | 76.00 | 83.00 | 11 | -0.98 | 0.0025 | -0.096 | ||
| 0.0600 | 1.01 | 1 | 74 | 67.4% | 0.03 | 0.0018 | -0.074 | 365 | 81.25 | 87.10 | -0.98 | 0.0021 | -0.083 | |||
| 0.1600 | 0.3800 | 707 | 63.0% | 0.02 | 0.0015 | -0.064 | 370 | 85.75 | 94.75 | 23 | -0.99 | 0.0018 | -0.064 | |||
| 0.2000 | 0.6200 | 3 | 183 | 69.8% | 0.02 | 0.0013 | -0.055 | 375 | 94.05 | 99.00 | 2 | 91.8% | -0.99 | 0.0013 | -0.054 | |
| 0.0400 | 0.4500 | 7 | 931 | 67.1% | 0.02 | 0.0011 | -0.047 | 380 | 96.25 | 104.00 | 3 | 11 | -1.00 | 0.0009 | -0.045 | |
| 0 | 0.5200 | 56 | 91 | 70.1% | 0.01 | 0.0009 | -0.041 | 385 | 101.15 | 108.25 | -1.00 | 0.0005 | -0.037 | |||
| 0 | 0.5700 | 17 | 680 | 73.4% | 0.01 | 0.0008 | -0.035 | 390 | 106.15 | 112.35 | 1 | -1.00 | 0.0003 | -0.036 | ||
| 0 | 0.3500 | 119 | 71.0% | 0.01 | 0.0007 | -0.030 | 395 | 111.15 | 117.50 | -1.00 | 0.0001 | -0.036 | ||||
| 0.0100 | 0.2000 | 102 | 1,604 | 68.9% | 0.01 | 0.0006 | -0.026 | 400 | 116.00 | 122.95 | 3 | -1.00 | 0.0000 | -0.036 | ||
| 0.0300 | 0.1700 | 9 | 1,272 | 72.6% | 0.01 | 0.0004 | -0.019 | 410 | 126.15 | 132.75 | -1.00 | 0.0000 | -0.036 | |||
| 0.0200 | 0.0700 | 251 | 2,166 | 70.4% | 0.00 | 0.0003 | -0.015 | 420 | 136.15 | 142.70 | -1.00 | 0.0000 | -0.036 | |||
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 — Sep 18, 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