ADBE オプションチェーン Adobe Inc.
Cboe delayed options data · 基準日時： 21:51 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±10.0% (222.12–271.62) · ATM IV 42.3% · P/C オープンインタレスト 0.43
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 118.35 | 127.35 | 67 | 107.6% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.0500 | 124 | 81.0% | -0.00 | 0.0000 | -0.002 | ||
| 113.50 | 122.20 | 67 | 101.0% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.1600 | 256 | 86.2% | -0.00 | 0.0001 | -0.003 | ||
| 108.10 | 116.90 | 72 | 68.5% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 1.66 | 345 | 113.3% | -0.00 | 0.0001 | -0.003 | ||
| 103.35 | 110.40 | 72 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.9200 | 335 | 97.2% | -0.00 | 0.0001 | -0.004 | |||
| 98.35 | 107.05 | 81 | 71.6% | 1.00 | 0.0001 | 0.000 | 145 | 0.0200 | 0.0800 | 6 | 195 | 69.0% | -0.00 | 0.0001 | -0.004 | |
| 93.40 | 102.25 | 137 | 75.2% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.7600 | 310 | 84.2% | -0.00 | 0.0002 | -0.005 | ||
| 88.45 | 95.50 | 89 | 1.00 | 0.0002 | 0.000 | 155 | 0 | 0.2700 | 185 | 68.5% | -0.00 | 0.0002 | -0.006 | |||
| 83.45 | 92.30 | 125 | 66.9% | 1.00 | 0.0003 | 0.000 | 160 | 0.0100 | 0.1100 | 6 | 384 | 58.5% | -0.00 | 0.0003 | -0.008 | |
| 78.50 | 87.35 | 113 | 63.9% | 0.99 | 0.0004 | 0.000 | 165 | 0.0500 | 0.1500 | 311 | 58.1% | -0.01 | 0.0004 | -0.010 | ||
| 73.55 | 81.90 | 95 | 0.99 | 0.0005 | -0.003 | 170 | 0.0100 | 0.1400 | 18 | 300 | 52.4% | -0.01 | 0.0005 | -0.012 | ||
| 68.60 | 77.20 | 81 | 52.7% | 0.99 | 0.0007 | -0.007 | 175 | 0.0500 | 0.2000 | 3 | 472 | 51.9% | -0.01 | 0.0007 | -0.016 | |
| 63.70 | 70.75 | 95 | 0.99 | 0.0010 | -0.012 | 180 | 0.0600 | 0.6500 | 335 | 56.2% | -0.01 | 0.0010 | -0.020 | |||
| 58.75 | 65.85 | 85 | 0.98 | 0.0013 | -0.018 | 185 | 0.0100 | 0.7000 | 10 | 329 | 52.0% | -0.02 | 0.0013 | -0.025 | ||
| 54.45 | 61.60 | 97 | 43.8% | 0.97 | 0.0017 | -0.025 | 190 | 0.0700 | 0.5000 | 11 | 948 | 46.2% | -0.03 | 0.0017 | -0.033 | |
| 49.25 | 57.75 | 86 | 49.2% | 0.96 | 0.0023 | -0.035 | 195 | 0.2200 | 0.7400 | 7 | 950 | 46.4% | -0.04 | 0.0023 | -0.041 | |
| 44.30 | 52.35 | 183 | 41.9% | 0.95 | 0.0030 | -0.046 | 200 | 0.5400 | 0.8000 | 114 | 1,299 | 45.2% | -0.05 | 0.0030 | -0.052 | |
| 39.85 | 48.25 | 6 | 46.4% | 0.93 | 0.0040 | -0.060 | 205 | 0.8000 | 1.26 | 62 | 495 | 45.1% | -0.07 | 0.0040 | -0.066 | |
| 35.20 | 43.75 | 151 | 45.3% | 0.91 | 0.0050 | -0.076 | 210 | 1.32 | 1.65 | 149 | 1,593 | 44.6% | -0.09 | 0.0051 | -0.081 | |
| 30.60 | 39.25 | 66 | 43.5% | 0.88 | 0.0063 | -0.094 | 215 | 1.82 | 2.58 | 63 | 1,925 | 44.9% | -0.12 | 0.0063 | -0.098 | |
| 29.45 | 32.40 | 2 | 383 | 44.2% | 0.84 | 0.0076 | -0.113 | 220 | 2.57 | 3.00 | 220 | 1,668 | 43.2% | -0.16 | 0.0077 | -0.117 |
| 24.90 | 32.40 | 42.7% | 0.82 | 0.0083 | -0.122 | 222.5 | 2.95 | 3.45 | 8 | 42.7% | -0.18 | 0.0084 | -0.126 | |||
| 25.35 | 29.25 | 108 | 45.4% | 0.80 | 0.0090 | -0.132 | 225 | 3.50 | 4.05 | 99 | 1,285 | 42.7% | -0.20 | 0.0091 | -0.136 | |
| 21.65 | 27.15 | 40.5% | 0.77 | 0.0097 | -0.141 | 227.5 | 3.75 | 5.30 | 3 | 43.2% | -0.23 | 0.0098 | -0.145 | |||
| 22.10 | 24.95 | 368 | 44.5% | 0.75 | 0.0104 | -0.150 | 230 | 4.40 | 5.35 | 37 | 1,976 | 41.6% | -0.25 | 0.0104 | -0.153 | |
| 18.20 | 24.10 | 41.8% | 0.72 | 0.0110 | -0.158 | 232.5 | 5.20 | 6.35 | 42.2% | -0.28 | 0.0111 | -0.162 | ||||
| 17.85 | 21.25 | 1 | 281 | 42.0% | 0.69 | 0.0115 | -0.166 | 235 | 5.80 | 6.90 | 19 | 705 | 41.1% | -0.31 | 0.0116 | -0.169 |
| 16.05 | 19.50 | 41.2% | 0.66 | 0.0120 | -0.172 | 237.5 | 4.95 | 7.90 | 4 | 38.0% | -0.34 | 0.0121 | -0.175 | |||
| 15.10 | 19.05 | 7 | 1,055 | 44.0% | 0.63 | 0.0124 | -0.178 | 240 | 7.55 | 8.50 | 33 | 1,280 | 40.2% | -0.37 | 0.0125 | -0.181 |
| 13.00 | 16.95 | 41.6% | 0.60 | 0.0127 | -0.182 | 242.5 | 8.10 | 10.35 | 15 | 40.6% | -0.41 | 0.0129 | -0.185 | |||
| 12.35 | 15.45 | 44 | 344 | 42.4% | 0.56 | 0.0130 | -0.185 | 245 | 9.55 | 11.70 | 10 | 1,015 | 41.4% | -0.44 | 0.0131 | -0.188 |
| 10.95 | 15.00 | 15 | 43.5% | 0.53 | 0.0131 | -0.187 | 247.5 | 10.75 | 12.80 | 126 | 41.1% | -0.47 | 0.0133 | -0.190 | ||
| 10.00 | 12.00 | 49 | 1,333 | 40.7% | 0.50 | 0.0132 | -0.188 | 250 | 12.15 | 13.50 | 14 | 1,220 | 40.0% | -0.50 | 0.0134 | -0.190 |
| 8.10 | 12.35 | 2 | 41.8% | 0.47 | 0.0131 | -0.187 | 252.5 | 12.35 | 16.25 | 1 | 40.3% | -0.54 | 0.0133 | -0.189 | ||
| 8.10 | 10.00 | 37 | 876 | 41.2% | 0.44 | 0.0130 | -0.185 | 255 | 14.45 | 17.90 | 4 | 627 | 41.6% | -0.57 | 0.0132 | -0.187 |
| 7.05 | 9.20 | 1 | 41.2% | 0.40 | 0.0128 | -0.181 | 257.5 | 15.20 | 20.65 | 42.2% | -0.60 | 0.0131 | -0.184 | |||
| 6.70 | 7.50 | 157 | 5,363 | 40.3% | 0.37 | 0.0126 | -0.177 | 260 | 17.90 | 20.50 | 1 | 793 | 40.8% | -0.63 | 0.0128 | -0.179 |
| 5.60 | 8.40 | 47 | 43.1% | 0.34 | 0.0122 | -0.172 | 262.5 | 18.15 | 23.85 | 41.1% | -0.66 | 0.0125 | -0.174 | |||
| 5.20 | 6.00 | 48 | 1,014 | 40.5% | 0.32 | 0.0118 | -0.166 | 265 | 20.85 | 24.60 | 8 | 593 | 40.8% | -0.69 | 0.0121 | -0.168 |
| 4.10 | 5.55 | 1 | 40.0% | 0.29 | 0.0114 | -0.159 | 267.5 | 22.90 | 28.10 | 44.5% | -0.72 | 0.0116 | -0.161 | |||
| 3.80 | 4.75 | 100 | 2,755 | 40.1% | 0.26 | 0.0108 | -0.152 | 270 | 24.65 | 28.85 | 3 | 335 | 41.9% | -0.75 | 0.0112 | -0.154 |
| 3.20 | 3.55 | 96 | 1,481 | 40.5% | 0.22 | 0.0098 | -0.136 | 275 | 27.80 | 33.75 | 164 | 42.0% | -0.79 | 0.0101 | -0.138 | |
| 2.17 | 2.91 | 91 | 1,257 | 40.3% | 0.18 | 0.0086 | -0.120 | 280 | 31.80 | 39.00 | 5 | 258 | 44.3% | -0.84 | 0.0090 | -0.121 |
| 1.83 | 2.18 | 161 | 596 | 40.8% | 0.14 | 0.0074 | -0.104 | 285 | 35.75 | 43.50 | 153 | 43.8% | -0.87 | 0.0078 | -0.105 | |
| 1.34 | 1.67 | 32 | 965 | 40.9% | 0.11 | 0.0063 | -0.089 | 290 | 40.20 | 47.95 | 1,169 | 43.7% | -0.90 | 0.0068 | -0.090 | |
| 1.00 | 1.47 | 18 | 234 | 41.9% | 0.09 | 0.0053 | -0.075 | 295 | 44.15 | 52.55 | 1 | 80 | 40.5% | -0.93 | 0.0058 | -0.077 |
| 0.7600 | 1.07 | 89 | 1,540 | 41.9% | 0.07 | 0.0044 | -0.063 | 300 | 49.35 | 57.45 | 1 | 329 | 44.0% | -0.95 | 0.0049 | -0.065 |
| 0.5900 | 0.7600 | 9 | 328 | 41.9% | 0.06 | 0.0037 | -0.053 | 305 | 54.10 | 62.20 | 17 | 43.5% | -0.96 | 0.0042 | -0.055 | |
| 0.5100 | 0.6300 | 20 | 623 | 43.0% | 0.04 | 0.0030 | -0.044 | 310 | 59.05 | 67.10 | 2 | 44.9% | -0.98 | 0.0037 | -0.044 | |
| 0.0400 | 0.5500 | 272 | 40.6% | 0.04 | 0.0025 | -0.037 | 315 | 63.70 | 72.05 | 8 | -0.99 | 0.0026 | -0.036 | |||
| 0.2700 | 0.5600 | 11 | 391 | 43.3% | 0.03 | 0.0020 | -0.031 | 320 | 70.25 | 77.30 | 59.1% | -0.99 | 0.0017 | -0.030 | ||
| 0.1000 | 0.5800 | 7 | 341 | 46.0% | 0.02 | 0.0017 | -0.026 | 325 | 73.65 | 82.05 | 1 | -1.00 | 0.0008 | -0.027 | ||
| 0.0900 | 0.2500 | 74 | 599 | 43.5% | 0.02 | 0.0014 | -0.022 | 330 | 78.40 | 87.25 | -1.00 | 0.0001 | -0.027 | |||
| 0 | 0.3800 | 269 | 46.1% | 0.02 | 0.0012 | -0.019 | 335 | 83.85 | 92.05 | 53.4% | -1.00 | 0.0000 | -0.027 | |||
| 0.1000 | 0.2100 | 8 | 466 | 46.8% | 0.01 | 0.0010 | -0.016 | 340 | 90.25 | 97.25 | 69.2% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.5700 | 659 | 52.9% | 0.01 | 0.0008 | -0.014 | 345 | 93.65 | 102.05 | -1.00 | 0.0000 | -0.027 | ||||
| 0.0200 | 0.1200 | 11 | 726 | 45.9% | 0.01 | 0.0007 | -0.012 | 350 | 99.15 | 107.30 | 66.6% | -1.00 | 0.0000 | -0.027 | ||
| 0 | 0.5300 | 574 | 56.1% | 0.01 | 0.0006 | -0.010 | 355 | 103.65 | 112.05 | -1.00 | 0.0000 | -0.027 | ||||
| 0 | 0.7100 | 637 | 60.4% | 0.01 | 0.0005 | -0.009 | 360 | 108.75 | 117.15 | 63.8% | -1.00 | 0.0000 | -0.027 | |||
| 0 | 0.4900 | 629 | 59.0% | 0.01 | 0.0004 | -0.008 | 365 | 113.65 | 122.05 | -1.00 | 0.0000 | -0.027 | ||||
| 0.0200 | 0.1300 | 5 | 1,319 | 52.7% | 0.00 | 0.0004 | -0.007 | 370 | 118.75 | 127.05 | 63.6% | -1.00 | 0.0000 | -0.027 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット