ADBE цепочка опционов Adobe Inc.

Экспирация Cboe delayed options data · по состоянию на 18:33 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±9.7% (258.88–314.33) · ATM IV 59.5% · P/C открытого интереса 0.64

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
138.00	142.95		57		1.00	0.0000	0.000	145	0	2.05		612	185.1%	-0.00	0.0000	-0.000
134.05	138.85		84		1.00	0.0000	0.000	150	0	3.90		1,100	200.5%	-0.00	0.0000	-0.001
128.15	133.65		60		1.00	0.0000	0.000	155	0	0.0300		1,571	100.9%	-0.00	0.0000	-0.001
123.15	128.95		102		1.00	0.0000	0.000	160	0	0.7400		493	136.7%	-0.00	0.0000	-0.001
118.15	123.55		97		1.00	0.0000	0.000	165	0	0.3400		316	117.2%	-0.00	0.0000	-0.002
113.35	118.75		139		1.00	0.0000	0.000	170	0	0.3400		256	111.5%	-0.00	0.0000	-0.003
108.60	114.00		140		1.00	0.0001	0.000	175	0	0.2500	1	399	101.9%	-0.00	0.0001	-0.004
103.55	108.50		262		1.00	0.0001	0.000	180	0	0.3300		604	100.0%	-0.00	0.0001	-0.005
98.20	103.50		90		1.00	0.0001	0.000	185	0	0.3500		566	95.4%	-0.00	0.0001	-0.007
93.45	98.85		159		1.00	0.0002	0.000	190	0.0100	0.1300	3	1,681	80.8%	-0.00	0.0002	-0.010
87.95	93.30		958		1.00	0.0002	0.000	195	0.0100	0.1200	4	1,340	75.5%	-0.00	0.0002	-0.013
83.25	88.30	1	1,322		1.00	0.0004	0.000	200	0.0100	0.1100	4	2,310	70.4%	-0.01	0.0004	-0.018
78.65	84.00		194		0.99	0.0005	0.000	205	0.0200	0.1800	11	957	70.0%	-0.01	0.0005	-0.024
74.40	77.95		553		0.99	0.0007	0.000	210	0.1000	0.2300	13	1,787	69.9%	-0.01	0.0007	-0.032
69.50	73.55	2	94		0.99	0.0009	-0.007	215	0.1100	0.2900	4	432	67.1%	-0.01	0.0009	-0.043
64.35	69.30		2,455		0.98	0.0012	-0.023	220	0.2000	0.3900	57	5,897	66.1%	-0.02	0.0012	-0.056
59.05	63.65		256		0.97	0.0016	-0.042	225	0.3000	0.5100	37	1,197	64.6%	-0.03	0.0017	-0.073
54.35	59.50	10	1,801		0.96	0.0022	-0.065	230	0.3700	0.8000	26	1,427	63.8%	-0.04	0.0022	-0.094
49.55	54.85		2,242	32.5%	0.95	0.0028	-0.093	235	0.6100	0.9200	14	508	62.0%	-0.05	0.0028	-0.120
45.60	49.00	4	2,041	39.8%	0.93	0.0036	-0.126	240	0.9100	1.19	218	3,112	60.8%	-0.07	0.0036	-0.150
39.85	44.95		165	39.5%	0.91	0.0045	-0.164	245	1.39	1.92	11	744	62.2%	-0.09	0.0046	-0.186
37.85	40.95	45	3,012	61.0%	0.88	0.0056	-0.206	250	1.96	2.28	47	2,316	60.4%	-0.12	0.0056	-0.226
34.35	38.95			55.7%	0.87	0.0061	-0.228	252.5	1.85	2.95	11	97	59.6%	-0.13	0.0061	-0.246
32.20	36.30		284	53.4%	0.85	0.0067	-0.251	255	2.72	3.05	7	510	60.1%	-0.15	0.0067	-0.268
29.35	33.80		1	48.8%	0.83	0.0072	-0.273	257.5	2.75	3.90		82	59.8%	-0.17	0.0072	-0.289
27.85	31.85	11	1,979	51.6%	0.81	0.0078	-0.296	260	3.65	3.90	23	2,421	59.3%	-0.19	0.0078	-0.310
26.85	29.80		2	54.6%	0.79	0.0083	-0.318	262.5	3.45	5.30	4	59	59.4%	-0.21	0.0084	-0.332
25.05	27.95		483	55.1%	0.77	0.0088	-0.339	265	4.85	5.15	33	425	59.3%	-0.23	0.0089	-0.352
22.90	25.65		2	52.9%	0.74	0.0093	-0.359	267.5	5.55	6.70	9	109	61.4%	-0.26	0.0094	-0.371
22.05	24.50	2	792	57.0%	0.72	0.0098	-0.378	270	6.35	7.45	53	1,754	61.3%	-0.28	0.0098	-0.389
21.15	22.60		61	58.3%	0.69	0.0102	-0.395	272.5	7.05	8.20	7	85	60.7%	-0.31	0.0102	-0.405
19.75	21.05	1	532	58.8%	0.66	0.0106	-0.411	275	8.10	9.05	23	337	60.8%	-0.34	0.0106	-0.419
17.65	19.50	15	61	57.4%	0.64	0.0109	-0.424	277.5	9.10	10.10	11	106	60.9%	-0.37	0.0109	-0.431
16.80	17.75	154	3,158	58.0%	0.61	0.0111	-0.435	280	10.15	10.60	48	6,140	59.6%	-0.39	0.0112	-0.441
15.40	16.50	8	238	58.2%	0.58	0.0113	-0.444	282.5	11.25	12.10	16	64	60.3%	-0.42	0.0114	-0.449
14.50	15.15	327	859	58.9%	0.55	0.0115	-0.450	285	12.55	12.95	45	178	59.7%	-0.45	0.0116	-0.454
12.95	14.10	8	37	58.5%	0.52	0.0116	-0.454	287.5	13.75	14.65	31	2,219	60.4%	-0.48	0.0116	-0.457
11.80	12.70	443	1,506	58.0%	0.49	0.0116	-0.455	290	15.10	16.00	35	373	60.4%	-0.51	0.0116	-0.457
10.15	11.85	26	56	57.2%	0.47	0.0115	-0.454	292.5	16.50	18.10	29	44	61.8%	-0.54	0.0116	-0.454
9.70	10.75	28	305	58.2%	0.44	0.0114	-0.450	295	17.40	19.80	4	26	60.9%	-0.57	0.0115	-0.450
8.75	9.95	32	64	58.5%	0.41	0.0112	-0.445	297.5	18.95	21.15		1	60.4%	-0.59	0.0113	-0.443
8.10	8.75	158	10.1K	58.4%	0.38	0.0110	-0.437	300	21.00	22.35	20	1,721	60.4%	-0.62	0.0111	-0.434
6.50	7.55	9	652	59.0%	0.33	0.0105	-0.416	305	24.10	25.85	3	34	59.8%	-0.67	0.0106	-0.411
5.25	5.95	17	1,199	58.5%	0.29	0.0098	-0.390	310	28.10	29.90		113	61.6%	-0.72	0.0099	-0.383
4.25	4.80	19	361	58.7%	0.24	0.0090	-0.359	315	31.95	33.45	5	11	60.7%	-0.76	0.0091	-0.350
3.50	3.85	66	6,277	59.3%	0.21	0.0081	-0.327	320	35.90	38.90		153	64.5%	-0.80	0.0082	-0.315
2.70	3.15	28	355	59.3%	0.17	0.0073	-0.293	325	39.40	43.60		35	64.2%	-0.83	0.0074	-0.279
2.01	2.65	89	871	59.5%	0.14	0.0064	-0.260	330	44.45	48.00		21	67.2%	-0.86	0.0065	-0.243
1.80	2.03	15	203	60.4%	0.12	0.0056	-0.229	335	48.40	52.90			67.6%	-0.89	0.0057	-0.209
1.20	1.59	66	940	59.4%	0.10	0.0049	-0.200	340	52.60	57.70		43	67.8%	-0.91	0.0049	-0.177
0.9800	1.31	26	190	60.3%	0.08	0.0042	-0.173	345	57.20	62.60			69.5%	-0.93	0.0042	-0.147
0.7100	0.9700	50	3,073	59.8%	0.07	0.0036	-0.149	350	61.95	67.05		85	69.3%	-0.94	0.0037	-0.119
0.2200	1.46		370	63.1%	0.06	0.0031	-0.128	355	66.85	72.30		15	73.8%	-0.95	0.0032	-0.094
0.2500	1.17	4	947	64.2%	0.05	0.0026	-0.109	360	71.55	77.25		11	75.3%	-0.96	0.0030	-0.075
0.0600	0.9500		73	63.3%	0.04	0.0022	-0.093	365	76.65	82.10			78.4%	-0.97	0.0027	-0.061
0.1700	0.5500	1	707	62.6%	0.03	0.0018	-0.079	370	82.10	87.55		21	87.1%	-0.98	0.0024	-0.059
0.2000	0.5000		183	65.1%	0.03	0.0015	-0.067	375	86.55	92.25			85.3%	-0.99	0.0019	-0.065
0.1400	0.5000	6	930	66.8%	0.02	0.0013	-0.057	380	91.40	97.45		11	88.9%	-0.99	0.0014	-0.074
0	0.5200		98	67.4%	0.02	0.0011	-0.048	385	96.55	102.20			91.4%	-1.00	0.0009	-0.093
0.0500	0.2800	1	681	65.7%	0.01	0.0009	-0.041	390	101.55	107.15		1	94.1%	-1.00	0.0004	-0.105
0	0.6500		119	74.6%	0.01	0.0008	-0.035	395	106.55	112.40			98.9%	-1.00	0.0002	-0.119
0.0400	0.2200	122	1,703	68.3%	0.01	0.0006	-0.029	400	111.40	117.05		3	98.1%	-1.00	0.0001	-0.130
0.0100	0.1900	3	1,278	70.4%	0.01	0.0004	-0.021	410	121.55	127.20			106.1%	-1.00	0.0000	-0.143
0.0400	0.0700	25	2,367	69.9%	0.00	0.0003	-0.015	420	131.55	137.00			110.1%	-1.00	0.0000	-0.149

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Sep 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

ADBE цепочка опционов Adobe Inc.

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика