ADBE catena di opzioni Adobe Inc.

Scadenza Cboe delayed options data · aggiornato al 18:33 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 ±10.0% (221.97–271.51) · ATM IV 42.3% · P/C open interest 0.43

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
118.50	126.15		67	89.8%	1.00	0.0001	0.000	125	0	0.0500		124	80.8%	-0.00	0.0001	-0.003
112.75	119.85		67		1.00	0.0001	0.000	130	0	0.1600		256	85.9%	-0.00	0.0001	-0.003
108.80	114.95		72		1.00	0.0001	0.000	135	0	0.5700		345	95.3%	-0.00	0.0001	-0.004
103.10	108.55		72		1.00	0.0001	0.000	140	0	0.3900		335	85.6%	-0.00	0.0001	-0.004
98.10	103.60		81		1.00	0.0001	0.000	145	0.0200	0.0800	6	195	68.8%	-0.00	0.0001	-0.005
93.15	98.65		137		1.00	0.0002	0.000	150	0	0.4300		310	77.2%	-0.00	0.0002	-0.006
89.60	93.95		89		1.00	0.0002	0.000	155	0	0.4600		185	73.3%	-0.00	0.0002	-0.007
83.20	88.60		125		0.99	0.0003	0.000	160	0.0200	0.1100	6	384	58.7%	-0.00	0.0003	-0.009
78.25	83.75		113		0.99	0.0004	-0.001	165	0.0500	0.1500		311	57.8%	-0.01	0.0004	-0.011
73.30	78.95		95		0.99	0.0006	-0.004	170	0.0300	0.1400	18	300	52.9%	-0.01	0.0006	-0.013
68.35	73.95		81		0.99	0.0008	-0.008	175	0.0500	0.2000	3	472	51.6%	-0.01	0.0008	-0.017
63.45	70.00		95		0.98	0.0010	-0.013	180	0.0600	0.3100		335	50.5%	-0.02	0.0010	-0.021
58.50	63.95		85		0.98	0.0013	-0.019	185	0.2000	0.3100	8	329	49.0%	-0.02	0.0014	-0.027
53.90	59.20		97		0.97	0.0018	-0.027	190	0.3200	0.5000	11	948	48.9%	-0.03	0.0018	-0.034
49.15	54.30		86		0.96	0.0024	-0.037	195	0.4600	0.7100	2	950	47.9%	-0.04	0.0024	-0.043
44.15	49.40		183		0.95	0.0031	-0.049	200	0.7500	0.8300	81	1,299	46.4%	-0.05	0.0032	-0.055
39.65	44.50		6		0.93	0.0040	-0.063	205	1.01	1.15	58	495	45.2%	-0.07	0.0041	-0.068
35.35	40.20		151	27.8%	0.91	0.0051	-0.079	210	1.45	1.65	127	1,593	44.8%	-0.09	0.0052	-0.084
32.80	35.80		66	40.9%	0.88	0.0064	-0.097	215	1.96	2.19	60	1,925	43.7%	-0.13	0.0064	-0.102
27.85	31.45	2	383	38.2%	0.84	0.0077	-0.116	220	2.70	3.00	167	1,668	43.1%	-0.16	0.0078	-0.121
24.90	29.40			35.5%	0.82	0.0084	-0.126	222.5	3.10	3.55	8		42.9%	-0.18	0.0085	-0.130
24.35	27.25		108	39.2%	0.79	0.0091	-0.136	225	3.75	4.05	80	1,285	42.9%	-0.21	0.0092	-0.140
21.30	25.60			37.0%	0.77	0.0097	-0.145	227.5	4.25	5.45	2		44.3%	-0.23	0.0098	-0.148
21.90	23.40		368	41.7%	0.74	0.0103	-0.154	230	5.00	5.35	27	1,976	42.6%	-0.26	0.0104	-0.157
18.20	22.30			38.9%	0.71	0.0109	-0.162	232.5	5.60	7.10			44.1%	-0.29	0.0110	-0.165
18.65	19.90	1	281	41.6%	0.69	0.0114	-0.169	235	6.45	6.95	17	705	42.1%	-0.32	0.0115	-0.172
16.25	18.45			40.3%	0.66	0.0119	-0.176	237.5	7.40	8.00	4		42.3%	-0.35	0.0120	-0.179
16.10	16.80	4	1,055	42.4%	0.62	0.0123	-0.181	240	8.40	8.95	21	1,280	42.1%	-0.38	0.0124	-0.184
14.35	15.30			41.6%	0.59	0.0126	-0.185	242.5	9.35	10.05	15		41.8%	-0.41	0.0127	-0.188
13.25	13.75	44	344	41.5%	0.56	0.0128	-0.188	245	10.25	11.30	10	1,015	41.5%	-0.44	0.0130	-0.191
12.05	12.75	15		42.0%	0.53	0.0129	-0.190	247.5	11.80	12.95	13		42.6%	-0.48	0.0131	-0.192
10.85	11.40	40	1,333	41.6%	0.50	0.0130	-0.190	250	13.20	14.45	12	1,220	42.9%	-0.51	0.0132	-0.192
9.60	10.40	2		41.4%	0.46	0.0129	-0.189	252.5	14.55	16.60	1		44.0%	-0.54	0.0132	-0.191
8.80	9.25	32	876	41.5%	0.43	0.0128	-0.187	255	16.05	17.80	4	627	43.5%	-0.57	0.0130	-0.189
7.90	8.45			41.7%	0.40	0.0126	-0.184	257.5	17.65	19.85			44.4%	-0.60	0.0129	-0.186
7.00	7.50	151	5,363	41.4%	0.37	0.0124	-0.179	260	19.10	21.00	1	793	43.1%	-0.63	0.0126	-0.181
6.25	6.80	47		41.6%	0.34	0.0120	-0.174	262.5	20.60	23.80			44.8%	-0.66	0.0123	-0.176
5.55	6.00	41	1,014	41.5%	0.32	0.0116	-0.168	265	22.60	24.60	8	593	43.4%	-0.69	0.0119	-0.170
4.90	5.30	1		41.4%	0.29	0.0112	-0.161	267.5	24.10	28.35			46.5%	-0.72	0.0115	-0.163
4.35	4.70	70	2,755	41.4%	0.26	0.0107	-0.153	270	26.35	28.85	3	335	44.4%	-0.75	0.0111	-0.156
3.35	3.65	90	1,481	41.3%	0.22	0.0096	-0.138	275	30.10	33.90		164	46.5%	-0.79	0.0100	-0.140
2.57	2.77	66	1,257	41.2%	0.18	0.0085	-0.121	280	34.35	37.50	4	258	45.6%	-0.84	0.0089	-0.123
1.92	2.18	155	596	41.4%	0.14	0.0074	-0.105	285	38.45	43.25		153	49.2%	-0.87	0.0078	-0.107
1.49	1.70	31	965	41.8%	0.11	0.0063	-0.090	290	42.05	48.40		1,169	49.4%	-0.90	0.0068	-0.092
1.07	1.31	15	234	41.7%	0.09	0.0053	-0.077	295	47.55	51.95	1	80	49.8%	-0.93	0.0058	-0.079
0.8200	1.01	38	1,540	42.1%	0.07	0.0044	-0.065	300	52.50	56.80	1	329	52.3%	-0.95	0.0050	-0.066
0.5500	0.7900	3	328	42.0%	0.06	0.0037	-0.054	305	57.10	62.00		17	54.7%	-0.96	0.0042	-0.057
0.3700	0.6100	15	623	42.1%	0.05	0.0031	-0.046	310	62.20	67.40		2	59.6%	-0.98	0.0037	-0.046
0.3500	0.5500		272	43.8%	0.04	0.0025	-0.038	315	67.05	72.35		8	61.8%	-0.99	0.0027	-0.038
0.2700	0.4000	7	391	43.9%	0.03	0.0021	-0.033	320	71.40	77.55			62.8%	-0.99	0.0018	-0.033
0.1800	0.4400		341	45.5%	0.02	0.0017	-0.027	325	76.90	82.30		1	66.7%	-1.00	0.0009	-0.028
0.1300	0.2800	74	599	44.8%	0.02	0.0014	-0.023	330	80.95	87.55			66.2%	-1.00	0.0002	-0.028
0	0.3800		269	46.3%	0.02	0.0012	-0.020	335	86.05	92.30			68.0%	-1.00	0.0000	-0.028
0.1000	0.2100	8	466	46.9%	0.01	0.0010	-0.017	340	92.00	97.55			76.2%	-1.00	0.0000	-0.028
0	0.5700		659	53.0%	0.01	0.0008	-0.015	345	96.90	102.30			77.2%	-1.00	0.0000	-0.028
0.0200	0.1200	8	726	46.0%	0.01	0.0007	-0.013	350	101.65	106.30			73.0%	-1.00	0.0000	-0.028
0	0.5300		574	56.2%	0.01	0.0006	-0.011	355	106.95	112.30			82.3%	-1.00	0.0000	-0.028
0	0.5100		637	57.7%	0.01	0.0005	-0.010	360	110.90	117.55			80.6%	-1.00	0.0000	-0.028
0	0.4900		629	59.2%	0.01	0.0005	-0.009	365	115.80	122.30			80.7%	-1.00	0.0000	-0.028
0.0200	0.1200	4	1,319	52.4%	0.01	0.0004	-0.008	370	120.80	127.30			82.9%	-1.00	0.0000	-0.028

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 — Nov 20, 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

ADBE catena di opzioni Adobe Inc.

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità