ADBE 期权链 Adobe Inc.

到期日 Cboe delayed options data · 截至 12:33 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±9.6% (255.66–310.20) · ATM IV 57.9% · P/C 未平仓量 0.64

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
133.10	139.10		57	173.8%	1.00	0.0000	0.000	145	0	2.05		612	174.8%	-0.00	0.0000	-0.001
127.70	133.40		84	144.8%	1.00	0.0000	0.000	150	0	0.2600		1,100	123.3%	-0.00	0.0000	-0.001
123.35	129.45		60	165.7%	1.00	0.0000	0.000	155	0	0.0300	1	1,571	94.5%	-0.00	0.0000	-0.002
117.45	124.05		102	138.7%	1.00	0.0000	0.000	160	0	0.2400		493	110.5%	-0.00	0.0000	-0.003
112.70	119.45		97	141.8%	1.00	0.0000	0.000	165	0	0.2500		316	105.5%	-0.00	0.0000	-0.003
107.45	114.45		139	131.0%	1.00	0.0001	0.000	170	0	0.6500		256	113.6%	-0.00	0.0001	-0.004
103.35	109.50		140	135.8%	1.00	0.0001	0.000	175	0	0.2500		399	94.8%	-0.00	0.0001	-0.006
97.70	104.15		262	116.7%	1.00	0.0001	0.000	180	0	0.2300	1	604	88.7%	-0.00	0.0001	-0.008
93.20	99.50		90	120.1%	1.00	0.0002	0.000	185	0	0.4900	19	566	92.5%	-0.00	0.0002	-0.010
88.35	94.30	1	159	112.9%	1.00	0.0003	-0.003	190	0	0.1900	1	1,681	77.1%	-0.00	0.0003	-0.014
82.80	89.55		958	114.7%	0.99	0.0004	-0.009	195	0	0.3200		1,340	77.3%	-0.01	0.0004	-0.018
78.80	84.35	7	1,322	104.4%	0.99	0.0005	-0.015	200	0.0500	0.3700	1	2,310	75.3%	-0.01	0.0005	-0.025
74.15	77.30		194	80.5%	0.99	0.0007	-0.024	205	0.0800	0.5200	2	957	74.3%	-0.01	0.0007	-0.033
68.50	74.70	5	553	92.0%	0.98	0.0010	-0.035	210	0.1000	0.4900	17	1,787	69.1%	-0.02	0.0010	-0.043
62.15	69.80	2	94	75.1%	0.98	0.0013	-0.048	215	0.1500	0.6600	12	432	67.7%	-0.02	0.0013	-0.056
57.35	64.95	2	2,455	72.7%	0.97	0.0018	-0.065	220	0.3100	0.7500	10	5,897	65.7%	-0.03	0.0018	-0.073
53.75	58.70		256	68.2%	0.96	0.0024	-0.087	225	0.4900	1.02	130	1,197	64.9%	-0.04	0.0024	-0.094
48.90	55.35	4	1,801	73.7%	0.95	0.0031	-0.113	230	0.3800	0.8800	37	1,427	57.4%	-0.05	0.0031	-0.119
43.15	50.75		2,242	65.6%	0.93	0.0039	-0.144	235	1.01	1.20	10	508	59.2%	-0.07	0.0039	-0.150
38.35	46.25	6	2,041	62.9%	0.90	0.0049	-0.180	240	1.41	2.02	19	3,112	60.2%	-0.10	0.0049	-0.185
34.50	40.70		165	59.2%	0.87	0.0060	-0.219	245	1.91	2.72	44	744	59.4%	-0.13	0.0060	-0.224
32.30	37.75	7	3,012	69.4%	0.84	0.0071	-0.261	250	3.05	3.30	55	2,316	59.4%	-0.16	0.0071	-0.266
30.65	35.10			67.7%	0.82	0.0076	-0.282	252.5	2.76	4.60	3	97	59.2%	-0.18	0.0077	-0.287
27.75	32.65	3	284	62.9%	0.80	0.0082	-0.303	255	3.95	4.50	26	510	58.8%	-0.20	0.0082	-0.307
26.30	29.80		1	61.1%	0.77	0.0087	-0.323	257.5	4.60	5.15		82	59.4%	-0.23	0.0088	-0.327
23.40	27.95	13	1,979	57.9%	0.75	0.0092	-0.342	260	5.30	5.70	137	2,421	58.8%	-0.25	0.0093	-0.346
23.30	25.45		2	60.2%	0.72	0.0097	-0.360	262.5	5.15	7.35	16	59	58.7%	-0.28	0.0097	-0.364
20.45	24.50	2	483	59.0%	0.70	0.0101	-0.376	265	6.35	7.35	32	425	57.6%	-0.30	0.0102	-0.380
19.90	22.20		2	59.9%	0.67	0.0105	-0.391	267.5	6.45	9.15	4	109	57.9%	-0.33	0.0105	-0.395
18.45	21.05	40	792	60.9%	0.64	0.0108	-0.404	270	8.30	9.20	31	1,754	57.8%	-0.36	0.0109	-0.407
15.65	19.75	3	61	58.1%	0.62	0.0111	-0.414	272.5	8.65	11.35	9	85	58.7%	-0.39	0.0111	-0.418
15.65	17.85	4	532	60.0%	0.59	0.0113	-0.423	275	10.75	11.75	25	337	59.3%	-0.42	0.0114	-0.426
14.15	17.00	10	61	60.6%	0.56	0.0114	-0.429	277.5	11.45	13.55		106	59.5%	-0.44	0.0115	-0.432
13.15	14.15	99	3,158	58.6%	0.53	0.0115	-0.432	280	11.75	15.15	81	6,140	58.1%	-0.47	0.0116	-0.435
12.15	13.00	16	238	58.0%	0.50	0.0116	-0.434	282.5	13.10	16.30	63	64	57.8%	-0.50	0.0116	-0.436
11.15	12.00	53	859	58.3%	0.47	0.0115	-0.433	285	15.40	16.95	71	178	58.0%	-0.53	0.0116	-0.435
9.50	12.55	7	37	60.4%	0.44	0.0114	-0.430	287.5	15.90	19.55	8	2,219	58.3%	-0.56	0.0115	-0.432
9.35	10.20	42	1,506	59.1%	0.42	0.0113	-0.425	290	18.35	20.60	6	373	59.2%	-0.59	0.0114	-0.427
6.90	10.70	6	56	58.7%	0.39	0.0111	-0.417	292.5	19.60	22.85		44	59.8%	-0.61	0.0112	-0.419
7.40	9.05	11	305	59.8%	0.36	0.0108	-0.409	295	21.10	24.10	3	26	58.4%	-0.64	0.0109	-0.410
6.65	9.10	5	64	61.8%	0.34	0.0106	-0.398	297.5	22.10	26.30		1	57.8%	-0.66	0.0107	-0.400
6.20	6.85	172	10.1K	58.8%	0.32	0.0102	-0.386	300	23.90	28.45	16	1,721	58.6%	-0.69	0.0103	-0.388
4.95	6.90	104	652	62.1%	0.27	0.0095	-0.359	305	27.65	30.75		34	54.6%	-0.73	0.0096	-0.360
3.85	5.75	70	1,199	61.9%	0.23	0.0087	-0.329	310	31.55	35.65		113	56.8%	-0.78	0.0088	-0.330
3.20	4.65	3	361	62.2%	0.19	0.0078	-0.298	315	35.65	39.75		11	56.1%	-0.81	0.0079	-0.298
2.64	3.10	73	6,277	60.3%	0.16	0.0070	-0.266	320	39.00	45.95		153	59.3%	-0.84	0.0071	-0.266
1.90	2.60	36	355	60.2%	0.14	0.0061	-0.236	325	43.25	48.70		35	50.2%	-0.87	0.0062	-0.234
1.70	1.95	13	871	60.7%	0.11	0.0054	-0.207	330	47.50	52.15		21		-0.89	0.0055	-0.205
1.21	1.57	41	203	60.4%	0.09	0.0046	-0.181	335	52.30	57.85				-0.91	0.0048	-0.178
0.7500	1.58	39	940	61.5%	0.08	0.0040	-0.157	340	56.65	62.15		43		-0.93	0.0042	-0.155
0.7100	1.72		190	65.6%	0.06	0.0034	-0.136	345	61.60	66.85				-0.94	0.0036	-0.137
0.6500	0.9300	174	3,073	63.1%	0.05	0.0029	-0.117	350	66.15	72.10		85		-0.96	0.0032	-0.124
0.1100	0.8600		370	60.6%	0.04	0.0025	-0.101	355	71.30	79.05		15		-0.97	0.0028	-0.110
0.4000	0.8600	3	947	66.5%	0.04	0.0021	-0.087	360	76.00	83.00		11		-0.98	0.0025	-0.096
0.0600	1.01	1	73	67.4%	0.03	0.0018	-0.074	365	81.25	87.10				-0.98	0.0021	-0.083
0.1600	0.3800		707	63.0%	0.02	0.0015	-0.064	370	85.75	94.75		21		-0.99	0.0018	-0.064
0.2000	0.6200	3	183	69.8%	0.02	0.0013	-0.055	375	94.05	99.00			91.8%	-0.99	0.0013	-0.054
0.0400	0.4500	7	930	67.1%	0.02	0.0011	-0.047	380	96.25	104.00	3	11		-1.00	0.0009	-0.045
0	0.5200	56	98	70.1%	0.01	0.0009	-0.041	385	101.15	108.25				-1.00	0.0005	-0.037
0	0.5700	17	681	73.4%	0.01	0.0008	-0.035	390	106.15	112.35		1		-1.00	0.0003	-0.036
0	0.3500		119	71.0%	0.01	0.0007	-0.030	395	111.15	117.50				-1.00	0.0001	-0.036
0.0100	0.2000	102	1,703	68.9%	0.01	0.0006	-0.026	400	116.00	122.95		3		-1.00	0.0000	-0.036
0.0300	0.1700	9	1,278	72.6%	0.01	0.0004	-0.019	410	126.15	132.75				-1.00	0.0000	-0.036
0.0200	0.0700	251	2,367	70.4%	0.00	0.0003	-0.015	420	136.15	142.70				-1.00	0.0000	-0.036

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ADBE 期权链 Adobe Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源