ADBE opsiyon zinciri Adobe Inc.

Vade Cboe delayed options data · itibarıyla 18:33 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±9.5% (231.15–279.75) · ATM IV 40.8% · P/C açık pozisyon 0.43

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
121.45	128.75		67		1.00	0.0000	0.000	130	0	0.8300		256	112.6%	-0.00	0.0000	-0.003
116.45	123.70		72		1.00	0.0001	0.000	135	0	3.55		345	138.6%	-0.00	0.0001	-0.003
111.50	119.50		72		1.00	0.0001	0.000	140	0	1.08		335	105.7%	-0.00	0.0001	-0.004
106.60	114.65		81		1.00	0.0001	0.000	145	0	0.3000	3	195	83.6%	-0.00	0.0001	-0.004
101.60	108.10	1	137		1.00	0.0001	0.000	150	0	0.7900		310	90.4%	-0.00	0.0001	-0.005
96.65	103.35		89		1.00	0.0002	0.000	155	0	0.3300		185	75.5%	-0.00	0.0002	-0.006
91.65	99.90		125		1.00	0.0002	0.000	160	0.0100	0.1100	4	385	63.1%	-0.00	0.0002	-0.007
86.70	94.60		113		1.00	0.0003	0.000	165	0.0500	0.0800	5	311	59.9%	-0.00	0.0003	-0.008
81.75	88.50		95		0.99	0.0004	0.000	170	0.0300	0.0800	5	301	55.1%	-0.01	0.0004	-0.010
76.80	84.90		81		0.99	0.0005	-0.002	175	0.0500	0.1800	3	473	56.3%	-0.01	0.0005	-0.012
71.85	80.20		95		0.99	0.0006	-0.006	180	0.0800	0.2000	2	335	53.9%	-0.01	0.0006	-0.015
67.00	75.05		85		0.99	0.0008	-0.010	185	0.1000	0.2000	1	336	50.6%	-0.01	0.0008	-0.019
62.35	70.20		97	47.5%	0.98	0.0011	-0.016	190	0.1900	0.2700	73	947	49.9%	-0.02	0.0011	-0.024
57.50	62.70		86		0.98	0.0015	-0.023	195	0.2800	0.3600	5	955	48.6%	-0.02	0.0015	-0.030
53.45	58.75		183		0.97	0.0020	-0.032	200	0.4100	0.4600	137	1,255	47.1%	-0.03	0.0020	-0.039
47.80	54.35		6		0.96	0.0026	-0.043	205	0.6000	0.7300	45	495	46.9%	-0.04	0.0026	-0.049
43.15	49.35		151	28.7%	0.94	0.0034	-0.056	210	0.8200	0.9200	95	1,571	45.2%	-0.06	0.0034	-0.062
38.80	43.75		66	25.9%	0.92	0.0044	-0.071	215	1.20	1.32	105	1,930	44.8%	-0.08	0.0044	-0.077
35.70	39.00		383	39.0%	0.90	0.0055	-0.089	220	1.67	1.76	92	1,685	43.8%	-0.10	0.0056	-0.094
32.15	37.55			36.7%	0.88	0.0061	-0.098	222.5	1.91	2.25	9	6	44.0%	-0.12	0.0062	-0.103
31.40	35.05	1	108	40.8%	0.86	0.0068	-0.108	225	2.31	2.40	87	1,306	43.2%	-0.14	0.0068	-0.113
27.70	33.40			37.1%	0.84	0.0074	-0.118	227.5	2.67	2.86	6	3	43.0%	-0.16	0.0075	-0.122
26.70	30.00	4	368	36.5%	0.82	0.0081	-0.128	230	3.10	3.30	53	1,971	42.7%	-0.18	0.0081	-0.132
24.70	28.90			39.1%	0.80	0.0088	-0.137	232.5	3.55	3.80			42.3%	-0.20	0.0088	-0.141
24.70	26.50	4	281	42.4%	0.78	0.0094	-0.147	235	4.10	4.35	57	709	42.0%	-0.22	0.0095	-0.151
20.85	24.35			37.2%	0.75	0.0101	-0.156	237.5	4.75	5.00	8	3	41.9%	-0.25	0.0101	-0.159
21.00	22.30	53	1,058	40.7%	0.73	0.0106	-0.164	240	5.50	5.70	48	1,290	41.7%	-0.28	0.0107	-0.168
17.45	21.65			39.1%	0.70	0.0112	-0.172	242.5	6.20	6.50	1	15	41.4%	-0.30	0.0113	-0.175
18.10	18.95	27	345	41.3%	0.67	0.0117	-0.178	245	7.10	7.35	28	1,017	41.3%	-0.33	0.0118	-0.181
16.60	17.30	50	15	41.1%	0.64	0.0121	-0.184	247.5	8.00	8.30	1	124	41.1%	-0.36	0.0122	-0.187
15.20	15.80	40	1,358	41.0%	0.61	0.0125	-0.189	250	9.05	9.35	25	1,221	41.1%	-0.40	0.0126	-0.191
13.45	14.95	3	1	41.2%	0.57	0.0128	-0.192	252.5	10.15	10.65	2	1	41.2%	-0.43	0.0129	-0.194
12.45	13.10	302	902	40.6%	0.54	0.0130	-0.194	255	11.35	11.70	27	623	40.9%	-0.46	0.0131	-0.196
11.30	11.95	18	1	40.8%	0.51	0.0130	-0.195	257.5	12.60	12.95	10		40.7%	-0.49	0.0132	-0.197
10.15	10.70	151	5,399	40.5%	0.48	0.0131	-0.194	260	13.95	14.30	5	792	40.6%	-0.53	0.0132	-0.196
9.15	9.80	6	46	40.8%	0.45	0.0130	-0.192	262.5	15.40	15.75	3		40.5%	-0.56	0.0132	-0.194
8.25	8.65	73	1,018	40.5%	0.41	0.0128	-0.189	265	16.75	17.40	4	601	40.3%	-0.59	0.0130	-0.191
7.35	7.75	2	1	40.5%	0.38	0.0126	-0.185	267.5	18.00	18.85			39.3%	-0.62	0.0128	-0.187
6.55	6.95	64	2,796	40.5%	0.35	0.0123	-0.180	270	19.85	21.85	5	337	41.9%	-0.65	0.0125	-0.181
5.15	5.50	78	1,545	40.5%	0.30	0.0115	-0.167	275	23.60	24.90	1	164	41.2%	-0.71	0.0117	-0.169
4.00	4.30	59	1,282	40.4%	0.25	0.0104	-0.152	280	27.30	30.40		254	44.5%	-0.76	0.0107	-0.153
3.05	3.30	68	648	40.2%	0.20	0.0093	-0.135	285	31.15	34.05	1	153	43.4%	-0.81	0.0097	-0.137
2.37	2.58	60	979	40.5%	0.16	0.0082	-0.119	290	34.95	40.05		1,169	47.0%	-0.85	0.0085	-0.120
1.78	2.04	11	238	40.8%	0.13	0.0070	-0.103	295	39.00	44.95		80	48.1%	-0.88	0.0074	-0.104
1.34	1.50	60	1,599	40.7%	0.11	0.0060	-0.088	300	44.55	46.15		328	41.0%	-0.91	0.0064	-0.088
0.9800	1.21	15	331	41.0%	0.08	0.0050	-0.075	305	48.45	54.10		17	50.9%	-0.93	0.0055	-0.076
0.7600	0.9000	19	628	41.3%	0.07	0.0042	-0.063	310	53.55	58.90		2	53.8%	-0.95	0.0047	-0.064
0.5800	0.7400	17	272	41.9%	0.05	0.0035	-0.053	315	58.05	63.75		8	54.6%	-0.97	0.0041	-0.056
0.2700	0.8300	6	392	42.9%	0.04	0.0029	-0.045	320	62.35	69.00			55.7%	-0.98	0.0035	-0.044
0.3000	0.5800	1	341	43.6%	0.03	0.0024	-0.037	325	66.75	73.70		1	54.2%	-0.99	0.0025	-0.038
0.2200	0.4100	33	605	43.4%	0.03	0.0019	-0.032	330	72.30	79.00			61.1%	-0.99	0.0016	-0.030
0.2100	0.2700	26	269	43.7%	0.02	0.0016	-0.027	335	76.80	83.70			59.7%	-1.00	0.0007	-0.028
0.1500	0.3300	5	467	45.7%	0.02	0.0013	-0.022	340	81.15	89.00			60.1%	-1.00	0.0001	-0.028
0.0900	0.3300		659	46.8%	0.01	0.0011	-0.019	345	86.30	93.70			61.4%	-1.00	0.0000	-0.028
0.0700	0.2700	4	727	47.3%	0.01	0.0009	-0.017	350	91.60	99.00			67.7%	-1.00	0.0000	-0.028
0.0600	0.1700	8	574	46.8%	0.01	0.0008	-0.014	355	96.15	103.70			64.8%	-1.00	0.0000	-0.028
0	0.1500		637	46.2%	0.01	0.0007	-0.013	360	101.70	109.00			73.0%	-1.00	0.0000	-0.028
0	0.4800		629	55.2%	0.01	0.0006	-0.011	365	107.15	113.70			76.1%	-1.00	0.0000	-0.028
0.0200	0.1400	2	1,322	49.8%	0.01	0.0005	-0.010	370	111.15	118.70			71.4%	-1.00	0.0000	-0.028
0	0.2500		1,364	54.0%	0.01	0.0004	-0.009	375	117.35	123.70		3	81.8%	-1.00	0.0000	-0.028
0.0200	0.0600	6	2,168	49.2%	0.00	0.0004	-0.008	380	121.50	128.70			78.4%	-1.00	0.0000	-0.028

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

ADBE opsiyon zinciri Adobe Inc.

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim