ADBE catena di opzioni Adobe Inc.
Cboe delayed options data · aggiornato al 15:33 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±9.6% (262.43–318.48) · ATM IV 59.1% · P/C open interest 0.64
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 138.45 | 144.80 | 84 | 174.8% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.9400 | 1,100 | 157.1% | -0.00 | 0.0000 | -0.001 | ||
| 133.35 | 139.85 | 60 | 165.9% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.0300 | 1,571 | 102.2% | -0.00 | 0.0000 | -0.001 | ||
| 128.70 | 134.45 | 102 | 157.4% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.3400 | 493 | 124.6% | -0.00 | 0.0000 | -0.002 | ||
| 123.55 | 128.95 | 97 | 138.1% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.3400 | 316 | 118.8% | -0.00 | 0.0000 | -0.003 | ||
| 118.40 | 124.60 | 139 | 140.3% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.3400 | 256 | 113.1% | -0.00 | 0.0000 | -0.004 | ||
| 113.75 | 119.40 | 140 | 135.6% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.2500 | 399 | 103.5% | -0.00 | 0.0001 | -0.005 | ||
| 108.85 | 114.05 | 262 | 125.0% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.3300 | 604 | 101.7% | -0.00 | 0.0001 | -0.006 | ||
| 103.85 | 109.85 | 90 | 129.1% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.3500 | 566 | 97.2% | -0.00 | 0.0001 | -0.009 | ||
| 98.75 | 105.25 | 159 | 125.6% | 1.00 | 0.0002 | 0.000 | 190 | 0 | 0.2600 | 1 | 1,681 | 88.6% | -0.00 | 0.0002 | -0.011 | |
| 93.60 | 99.10 | 958 | 102.8% | 1.00 | 0.0003 | 0.000 | 195 | 0.0200 | 0.1800 | 2 | 1,340 | 81.1% | -0.00 | 0.0003 | -0.015 | |
| 88.60 | 94.00 | 1,322 | 95.3% | 0.99 | 0.0004 | 0.000 | 200 | 0.0500 | 0.2600 | 2,310 | 80.7% | -0.01 | 0.0004 | -0.021 | ||
| 83.85 | 89.05 | 194 | 93.9% | 0.99 | 0.0005 | 0.000 | 205 | 0 | 0.3400 | 7 | 957 | 76.9% | -0.01 | 0.0005 | -0.027 | |
| 78.95 | 84.65 | 553 | 95.9% | 0.99 | 0.0007 | 0.000 | 210 | 0 | 0.3000 | 1 | 1,787 | 71.0% | -0.01 | 0.0007 | -0.036 | |
| 75.15 | 79.50 | 1 | 94 | 98.8% | 0.99 | 0.0009 | -0.009 | 215 | 0.1100 | 0.3200 | 3 | 432 | 69.8% | -0.01 | 0.0009 | -0.047 |
| 68.80 | 74.20 | 2,455 | 78.0% | 0.98 | 0.0012 | -0.025 | 220 | 0.0800 | 0.3400 | 18 | 5,897 | 64.9% | -0.02 | 0.0012 | -0.061 | |
| 63.80 | 69.35 | 256 | 74.0% | 0.97 | 0.0016 | -0.045 | 225 | 0.2600 | 0.4700 | 1,197 | 65.8% | -0.03 | 0.0016 | -0.078 | ||
| 59.00 | 64.40 | 1,801 | 70.9% | 0.96 | 0.0020 | -0.068 | 230 | 0.3500 | 0.6600 | 13 | 1,427 | 64.5% | -0.04 | 0.0020 | -0.098 | |
| 54.55 | 59.60 | 2,242 | 71.1% | 0.95 | 0.0026 | -0.095 | 235 | 0.6000 | 1.05 | 6 | 508 | 65.6% | -0.05 | 0.0026 | -0.123 | |
| 49.85 | 54.60 | 2,041 | 67.3% | 0.94 | 0.0033 | -0.127 | 240 | 0.7800 | 1.17 | 9 | 3,112 | 62.6% | -0.06 | 0.0033 | -0.152 | |
| 45.35 | 50.15 | 165 | 67.2% | 0.92 | 0.0040 | -0.163 | 245 | 1.20 | 1.67 | 8 | 744 | 62.8% | -0.08 | 0.0041 | -0.186 | |
| 41.60 | 45.90 | 3,012 | 69.8% | 0.89 | 0.0049 | -0.202 | 250 | 1.53 | 2.09 | 6 | 2,316 | 60.9% | -0.11 | 0.0050 | -0.223 | |
| 38.15 | 44.70 | 67.9% | 0.88 | 0.0054 | -0.223 | 252.5 | 1.78 | 2.78 | 3 | 97 | 62.1% | -0.12 | 0.0054 | -0.243 | ||
| 36.10 | 42.25 | 284 | 66.5% | 0.86 | 0.0059 | -0.244 | 255 | 2.10 | 2.93 | 510 | 60.9% | -0.14 | 0.0059 | -0.263 | ||
| 34.00 | 39.60 | 1 | 64.0% | 0.85 | 0.0064 | -0.266 | 257.5 | 2.37 | 4.10 | 82 | 63.0% | -0.15 | 0.0064 | -0.284 | ||
| 33.20 | 37.55 | 1,979 | 67.5% | 0.83 | 0.0069 | -0.288 | 260 | 2.95 | 3.75 | 5 | 2,421 | 60.5% | -0.17 | 0.0069 | -0.305 | |
| 31.00 | 35.50 | 2 | 66.2% | 0.81 | 0.0074 | -0.310 | 262.5 | 3.30 | 5.20 | 59 | 62.8% | -0.19 | 0.0074 | -0.326 | ||
| 27.95 | 32.90 | 483 | 60.7% | 0.79 | 0.0079 | -0.331 | 265 | 3.80 | 5.10 | 12 | 425 | 60.4% | -0.21 | 0.0079 | -0.345 | |
| 26.05 | 31.10 | 2 | 60.7% | 0.77 | 0.0084 | -0.351 | 267.5 | 4.35 | 6.35 | 109 | 61.9% | -0.23 | 0.0084 | -0.365 | ||
| 24.05 | 29.50 | 792 | 60.6% | 0.75 | 0.0088 | -0.371 | 270 | 4.95 | 6.20 | 7 | 1,754 | 59.3% | -0.26 | 0.0089 | -0.383 | |
| 23.30 | 27.95 | 61 | 63.5% | 0.72 | 0.0092 | -0.390 | 272.5 | 5.65 | 7.65 | 85 | 60.9% | -0.28 | 0.0093 | -0.401 | ||
| 21.25 | 25.40 | 532 | 60.4% | 0.70 | 0.0096 | -0.406 | 275 | 6.50 | 8.05 | 2 | 337 | 59.9% | -0.30 | 0.0097 | -0.416 | |
| 19.30 | 23.95 | 3 | 61 | 59.9% | 0.67 | 0.0100 | -0.422 | 277.5 | 7.25 | 10.50 | 8 | 106 | 63.1% | -0.33 | 0.0100 | -0.431 |
| 19.45 | 21.85 | 45 | 3,158 | 62.4% | 0.65 | 0.0103 | -0.435 | 280 | 8.10 | 10.30 | 17 | 6,140 | 59.8% | -0.36 | 0.0104 | -0.443 |
| 16.25 | 20.65 | 238 | 59.1% | 0.62 | 0.0106 | -0.447 | 282.5 | 8.90 | 12.70 | 7 | 64 | 62.6% | -0.38 | 0.0106 | -0.453 | |
| 16.20 | 18.20 | 155 | 859 | 59.7% | 0.59 | 0.0108 | -0.456 | 285 | 10.20 | 12.15 | 2 | 178 | 59.4% | -0.41 | 0.0108 | -0.461 |
| 13.25 | 17.95 | 37 | 58.5% | 0.56 | 0.0109 | -0.462 | 287.5 | 10.70 | 15.15 | 7 | 2,219 | 61.8% | -0.44 | 0.0110 | -0.467 | |
| 13.90 | 15.15 | 78 | 1,506 | 59.2% | 0.54 | 0.0110 | -0.467 | 290 | 12.35 | 14.65 | 373 | 58.9% | -0.47 | 0.0111 | -0.470 | |
| 10.95 | 15.30 | 56 | 58.3% | 0.51 | 0.0111 | -0.469 | 292.5 | 13.70 | 15.90 | 7 | 44 | 58.8% | -0.49 | 0.0112 | -0.471 | |
| 11.55 | 14.25 | 1 | 305 | 62.1% | 0.48 | 0.0111 | -0.469 | 295 | 14.95 | 19.35 | 26 | 62.9% | -0.52 | 0.0112 | -0.470 | |
| 10.80 | 13.20 | 1 | 64 | 62.7% | 0.45 | 0.0110 | -0.467 | 297.5 | 16.50 | 20.75 | 1 | 63.0% | -0.55 | 0.0111 | -0.467 | |
| 9.85 | 11.50 | 10 | 10.1K | 61.2% | 0.43 | 0.0109 | -0.462 | 300 | 18.20 | 22.05 | 1,721 | 62.9% | -0.58 | 0.0110 | -0.461 | |
| 7.85 | 10.00 | 1 | 652 | 61.3% | 0.38 | 0.0105 | -0.447 | 305 | 20.70 | 24.40 | 34 | 59.4% | -0.63 | 0.0106 | -0.444 | |
| 5.55 | 8.25 | 1,199 | 59.1% | 0.33 | 0.0100 | -0.426 | 310 | 23.95 | 27.75 | 113 | 58.4% | -0.68 | 0.0101 | -0.420 | ||
| 5.00 | 6.85 | 361 | 60.6% | 0.28 | 0.0094 | -0.399 | 315 | 27.45 | 31.50 | 11 | 57.9% | -0.72 | 0.0095 | -0.391 | ||
| 4.10 | 5.65 | 5 | 6,277 | 61.0% | 0.24 | 0.0086 | -0.368 | 320 | 31.30 | 36.35 | 153 | 60.1% | -0.76 | 0.0087 | -0.358 | |
| 2.07 | 4.65 | 2 | 355 | 57.5% | 0.21 | 0.0078 | -0.336 | 325 | 35.15 | 38.85 | 35 | 54.3% | -0.80 | 0.0080 | -0.323 | |
| 1.54 | 3.85 | 3 | 871 | 57.8% | 0.17 | 0.0070 | -0.302 | 330 | 38.35 | 44.95 | 21 | 56.5% | -0.83 | 0.0072 | -0.287 | |
| 1.09 | 3.05 | 203 | 57.6% | 0.15 | 0.0063 | -0.269 | 335 | 43.35 | 48.85 | 56.4% | -0.86 | 0.0064 | -0.251 | |||
| 2.00 | 2.52 | 940 | 63.2% | 0.12 | 0.0055 | -0.237 | 340 | 47.65 | 53.70 | 43 | 56.4% | -0.88 | 0.0056 | -0.216 | ||
| 0.5500 | 2.03 | 190 | 58.2% | 0.10 | 0.0048 | -0.206 | 345 | 52.90 | 58.15 | 58.5% | -0.91 | 0.0049 | -0.183 | |||
| 1.20 | 1.53 | 27 | 3,073 | 62.7% | 0.08 | 0.0041 | -0.179 | 350 | 57.10 | 61.75 | 85 | -0.92 | 0.0042 | -0.152 | ||
| 0.2200 | 1.46 | 370 | 59.6% | 0.07 | 0.0035 | -0.153 | 355 | 61.85 | 67.50 | 15 | 47.7% | -0.94 | 0.0037 | -0.124 | ||
| 0.3900 | 1.23 | 1 | 947 | 62.4% | 0.06 | 0.0030 | -0.131 | 360 | 66.65 | 71.35 | 11 | -0.95 | 0.0033 | -0.099 | ||
| 0.0500 | 0.9400 | 73 | 59.9% | 0.05 | 0.0026 | -0.111 | 365 | 71.30 | 77.15 | -0.96 | 0.0029 | -0.083 | ||||
| 0.2800 | 0.8400 | 1 | 707 | 64.1% | 0.04 | 0.0022 | -0.094 | 370 | 75.65 | 81.90 | 21 | -0.97 | 0.0026 | -0.071 | ||
| 0.2000 | 0.7900 | 183 | 65.6% | 0.03 | 0.0018 | -0.079 | 375 | 81.05 | 86.90 | -0.98 | 0.0021 | -0.073 | ||||
| 0.0100 | 0.5000 | 930 | 61.7% | 0.02 | 0.0015 | -0.066 | 380 | 85.25 | 91.75 | 11 | -0.99 | 0.0017 | -0.076 | |||
| 0 | 0.5100 | 98 | 64.2% | 0.02 | 0.0012 | -0.055 | 385 | 91.20 | 95.60 | -0.99 | 0.0012 | -0.091 | ||||
| 0 | 0.4800 | 681 | 66.1% | 0.02 | 0.0010 | -0.046 | 390 | 95.15 | 101.55 | 1 | -1.00 | 0.0008 | -0.103 | |||
| 0 | 0.4500 | 119 | 67.9% | 0.01 | 0.0009 | -0.038 | 395 | 101.25 | 106.05 | -1.00 | 0.0004 | -0.117 | ||||
| 0 | 0.4300 | 1,703 | 69.8% | 0.01 | 0.0007 | -0.032 | 400 | 106.10 | 111.95 | 3 | -1.00 | 0.0002 | -0.128 | |||
| 0.0100 | 0.3900 | 1,278 | 73.7% | 0.01 | 0.0005 | -0.022 | 410 | 115.15 | 121.85 | -1.00 | 0.0000 | -0.144 | ||||
| 0.0100 | 0.0800 | 3 | 2,367 | 66.0% | 0.00 | 0.0003 | -0.015 | 420 | 126.10 | 131.85 | -1.00 | 0.0000 | -0.152 | |||
| 0 | 0.3600 | 745 | 81.2% | 0.00 | 0.0002 | -0.010 | 430 | 135.55 | 142.00 | -1.00 | 0.0000 | -0.156 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Sep 18, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput