ADBE цепочка опционов Adobe Inc.
Cboe delayed options data · по состоянию на 09:33 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 ±10.4% (218.12–268.68) · ATM IV 41.6% · P/C открытого интереса 0.44
| 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 | |
| 116.45 | 124.95 | 67 | 1.00 | 0.0001 | -0.004 | 125 | 0 | 3.80 | 124 | 140.4% | -0.00 | 0.0001 | -0.004 | |||
| 112.55 | 119.95 | 67 | 99.3% | 1.00 | 0.0001 | -0.004 | 130 | 0 | 3.65 | 256 | 132.2% | -0.00 | 0.0001 | -0.004 | ||
| 106.50 | 114.30 | 72 | 1.00 | 0.0001 | -0.005 | 135 | 0 | 4.20 | 345 | 129.5% | -0.00 | 0.0001 | -0.005 | |||
| 101.55 | 109.75 | 72 | 1.00 | 0.0002 | -0.006 | 140 | 0 | 1.06 | 335 | 94.1% | -0.00 | 0.0002 | -0.006 | |||
| 96.60 | 104.85 | 81 | 1.00 | 0.0002 | -0.006 | 145 | 0.0200 | 0.1000 | 432 | 145 | 66.5% | -0.00 | 0.0002 | -0.006 | ||
| 91.60 | 99.90 | 137 | 1.00 | 0.0002 | -0.007 | 150 | 0 | 0.3500 | 310 | 71.2% | -0.00 | 0.0002 | -0.007 | |||
| 88.05 | 94.90 | 89 | 77.8% | 1.00 | 0.0003 | -0.009 | 155 | 0 | 0.2200 | 1 | 185 | 63.1% | -0.01 | 0.0003 | -0.009 | |
| 81.70 | 89.95 | 125 | 0.99 | 0.0004 | -0.010 | 160 | 0.0100 | 0.1000 | 32 | 385 | 54.6% | -0.01 | 0.0004 | -0.010 | ||
| 76.75 | 85.00 | 113 | 0.99 | 0.0005 | -0.013 | 165 | 0.0500 | 0.1500 | 4 | 310 | 54.7% | -0.01 | 0.0005 | -0.013 | ||
| 71.80 | 80.00 | 95 | 0.99 | 0.0007 | -0.015 | 170 | 0.0400 | 0.3800 | 300 | 56.3% | -0.01 | 0.0007 | -0.015 | |||
| 66.85 | 75.00 | 81 | 0.99 | 0.0009 | -0.019 | 175 | 0.1000 | 0.4300 | 15 | 480 | 54.3% | -0.01 | 0.0009 | -0.019 | ||
| 62.00 | 70.00 | 95 | 0.98 | 0.0012 | -0.024 | 180 | 0.0600 | 0.5600 | 1 | 335 | 51.6% | -0.02 | 0.0012 | -0.025 | ||
| 57.10 | 64.80 | 85 | 0.97 | 0.0016 | -0.031 | 185 | 0.0100 | 0.6100 | 6 | 325 | 47.7% | -0.03 | 0.0016 | -0.031 | ||
| 52.50 | 60.25 | 97 | 41.7% | 0.97 | 0.0021 | -0.039 | 190 | 0.0500 | 0.8600 | 13 | 948 | 46.9% | -0.04 | 0.0021 | -0.040 | |
| 47.50 | 55.45 | 86 | 40.0% | 0.95 | 0.0028 | -0.050 | 195 | 0.7000 | 1.01 | 568 | 1,364 | 48.7% | -0.05 | 0.0028 | -0.050 | |
| 44.85 | 48.65 | 183 | 40.6% | 0.94 | 0.0036 | -0.062 | 200 | 1.00 | 1.08 | 625 | 1,480 | 46.4% | -0.06 | 0.0036 | -0.062 | |
| 38.45 | 46.25 | 6 | 43.0% | 0.91 | 0.0045 | -0.076 | 205 | 1.20 | 1.64 | 67 | 489 | 45.5% | -0.09 | 0.0045 | -0.077 | |
| 34.75 | 41.60 | 151 | 44.8% | 0.89 | 0.0056 | -0.092 | 210 | 1.71 | 2.46 | 207 | 1,664 | 45.7% | -0.11 | 0.0056 | -0.092 | |
| 30.25 | 37.35 | 66 | 43.6% | 0.86 | 0.0068 | -0.108 | 215 | 2.44 | 3.20 | 399 | 1,789 | 45.2% | -0.15 | 0.0068 | -0.109 | |
| 26.25 | 31.15 | 383 | 37.9% | 0.82 | 0.0080 | -0.125 | 220 | 3.15 | 4.00 | 207 | 1,607 | 43.8% | -0.18 | 0.0081 | -0.127 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 23.55 | 26.90 | 40 | 108 | 40.0% | 0.77 | 0.0092 | -0.142 | 225 | 4.10 | 5.25 | 133 | 1,228 | 43.2% | -0.23 | 0.0093 | -0.143 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.75 | 23.05 | 5 | 369 | 37.0% | 0.72 | 0.0103 | -0.156 | 230 | 5.80 | 6.70 | 84 | 1,958 | 43.5% | -0.28 | 0.0104 | -0.158 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 232.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.35 | 19.75 | 4 | 281 | 40.6% | 0.67 | 0.0113 | -0.168 | 235 | 6.90 | 8.50 | 27 | 694 | 42.2% | -0.34 | 0.0114 | -0.170 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 237.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.70 | 16.40 | 12 | 1,063 | 40.4% | 0.61 | 0.0121 | -0.176 | 240 | 9.20 | 10.75 | 101 | 1,251 | 42.9% | -0.40 | 0.0122 | -0.178 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 242.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 11.90 | 13.60 | 60 | 323 | 39.8% | 0.54 | 0.0125 | -0.180 | 245 | 11.40 | 13.65 | 142 | 960 | 43.4% | -0.46 | 0.0127 | -0.182 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 247.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.35 | 11.20 | 168 | 1,312 | 40.9% | 0.48 | 0.0127 | -0.179 | 250 | 13.60 | 16.10 | 68 | 1,192 | 42.1% | -0.53 | 0.0129 | -0.183 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 252.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 7.35 | 9.10 | 213 | 891 | 39.0% | 0.42 | 0.0125 | -0.175 | 255 | 15.90 | 20.15 | 29 | 628 | 42.6% | -0.59 | 0.0128 | -0.178 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 257.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.90 | 8.00 | 308 | 5,362 | 40.4% | 0.36 | 0.0120 | -0.166 | 260 | 20.45 | 22.75 | 22 | 792 | 43.6% | -0.65 | 0.0123 | -0.171 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 262.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.25 | 6.35 | 89 | 988 | 41.4% | 0.31 | 0.0113 | -0.155 | 265 | 23.40 | 26.45 | 2 | 594 | 42.8% | -0.70 | 0.0116 | -0.160 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 267.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.80 | 4.80 | 286 | 2,762 | 40.2% | 0.26 | 0.0103 | -0.142 | 270 | 25.90 | 31.45 | 335 | 42.5% | -0.76 | 0.0107 | -0.148 | |
| 2.95 | 3.95 | 82 | 1,458 | 40.7% | 0.21 | 0.0093 | -0.128 | 275 | 30.75 | 34.95 | 164 | 43.2% | -0.80 | 0.0097 | -0.134 | |
| 2.11 | 3.40 | 45 | 1,260 | 41.1% | 0.18 | 0.0082 | -0.114 | 280 | 33.25 | 40.50 | 6 | 264 | 42.4% | -0.84 | 0.0087 | -0.121 |
| 1.28 | 2.47 | 40 | 589 | 39.7% | 0.14 | 0.0072 | -0.100 | 285 | 38.10 | 45.20 | 153 | 44.7% | -0.87 | 0.0077 | -0.107 | |
| 1.26 | 1.77 | 84 | 948 | 40.5% | 0.12 | 0.0062 | -0.087 | 290 | 43.50 | 48.05 | 1,169 | 42.3% | -0.90 | 0.0067 | -0.095 | |
| 1.12 | 1.45 | 9 | 228 | 41.7% | 0.09 | 0.0053 | -0.075 | 295 | 46.65 | 54.45 | 80 | 43.5% | -0.93 | 0.0058 | -0.083 | |
| 0.7900 | 1.12 | 55 | 1,511 | 41.6% | 0.08 | 0.0044 | -0.064 | 300 | 53.20 | 59.45 | 329 | 52.5% | -0.95 | 0.0048 | -0.071 | |
| 0.4600 | 0.9500 | 22 | 306 | 41.5% | 0.06 | 0.0037 | -0.055 | 305 | 56.30 | 64.10 | 17 | 45.3% | -0.96 | 0.0040 | -0.059 | |
| 0.2900 | 0.7400 | 2 | 623 | 41.4% | 0.05 | 0.0031 | -0.046 | 310 | 61.50 | 68.90 | 2 | 47.9% | -0.97 | 0.0031 | -0.047 | |
| 0 | 0.8300 | 4 | 274 | 42.1% | 0.04 | 0.0026 | -0.039 | 315 | 66.15 | 73.95 | 8 | 48.1% | -0.98 | 0.0023 | -0.034 | |
| 0.2600 | 0.8800 | 7 | 386 | 46.8% | 0.03 | 0.0022 | -0.033 | 320 | 71.00 | 79.15 | 50.9% | -0.99 | 0.0016 | -0.023 | ||
| 0.1000 | 0.4700 | 3 | 341 | 43.8% | 0.03 | 0.0018 | -0.028 | 325 | 76.15 | 83.90 | 1 | 52.3% | -0.99 | 0.0011 | -0.014 | |
| 0 | 0.3700 | 81 | 533 | 43.0% | 0.02 | 0.0015 | -0.024 | 330 | 81.00 | 89.15 | 55.5% | -1.00 | 0.0007 | -0.008 | ||
| 0 | 0.2900 | 7 | 269 | 43.4% | 0.02 | 0.0012 | -0.020 | 335 | 86.45 | 93.90 | 59.5% | -1.00 | 0.0004 | -0.004 | ||
| 0.1000 | 0.2300 | 110 | 439 | 46.0% | 0.01 | 0.0010 | -0.017 | 340 | 91.00 | 99.15 | 60.0% | -1.00 | 0.0002 | -0.002 | ||
| 0.0100 | 0.4700 | 4 | 656 | 50.2% | 0.01 | 0.0009 | -0.015 | 345 | 96.40 | 103.90 | 63.5% | -1.00 | 0.0001 | -0.001 | ||
| 0.0200 | 0.1700 | 8 | 723 | 46.2% | 0.01 | 0.0007 | -0.013 | 350 | 101.00 | 109.15 | 64.2% | -1.00 | 0.0001 | -0.000 | ||
| 0 | 0.1500 | 2 | 574 | 46.6% | 0.01 | 0.0006 | -0.011 | 355 | 106.15 | 113.90 | 65.1% | -1.00 | 0.0000 | -0.000 | ||
| 0.0500 | 0.5900 | 637 | 57.8% | 0.01 | 0.0005 | -0.010 | 360 | 111.00 | 118.70 | 61.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.5600 | 629 | 58.4% | 0.01 | 0.0005 | -0.009 | 365 | 116.40 | 123.90 | 71.8% | -1.00 | 0.0000 | 0.000 | |||
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 — Nov 20, 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