ADBE - एडोब इंक. - ऑप्शन श्रृंखला

समय सीमा समाप्ति

Calls September 09, 2025 के लिए

कॉन्ट्रेक्ट	स्ट्राइक	बिड	आस्क	अंतिम	वॉल्यूम	OI	IV	डेल्टा	गामा	थीटा	वेगा	रो
ADBE20250912C00330000	330.00	29.20	29.90	29.25	6	143	113.77%	0.77	0.01	-1.90	0.10	0.02
ADBE20250912C00332500	332.50	27.40	28.25	27.55	4	25	114.70%	0.75	0.01	-2.05	0.10	0.02
ADBE20250912C00335000	335.00	25.75	26.25	26.40	6	108	115.91%	0.72	0.01	-2.20	0.11	0.02
ADBE20250912C00337500	337.50	24.20	24.60	0.00	0	42	116.23%	0.70	0.01	-2.31	0.11	0.02
ADBE20250912C00340000	340.00	22.70	23.10	22.99	12	299	117.70%	0.67	0.01	-2.45	0.12	0.02
ADBE20250912C00342500	342.50	21.25	21.65	22.05	6	158	118.13%	0.65	0.01	-2.54	0.12	0.02
ADBE20250912C00345000	345.00	19.80	20.20	20.00	31	540	118.82%	0.62	0.01	-2.63	0.12	0.02
ADBE20250912C00347500	347.50	18.50	18.85	18.78	132	403	118.96%	0.60	0.01	-2.69	0.13	0.02
ADBE20250912C00350000	350.00	17.20	17.55	17.47	144	735	119.56%	0.57	0.01	-2.75	0.13	0.02
ADBE20250912C00352500	352.50	16.00	16.35	16.32	53	140	120.23%	0.55	0.01	-2.79	0.13	0.01
ADBE20250912C00355000	355.00	14.85	15.15	14.85	365	371	120.20%	0.52	0.01	-2.81	0.13	0.01
ADBE20250912C00357500	357.50	13.75	14.00	14.00	328	189	120.25%	0.49	0.01	-2.81	0.13	0.01
ADBE20250912C00360000	360.00	12.70	12.95	12.86	553	1,511	120.59%	0.47	0.01	-2.81	0.13	0.01
ADBE20250912C00362500	362.50	11.65	11.95	12.19	283	180	120.45%	0.44	0.01	-2.78	0.13	0.01
ADBE20250912C00365000	365.00	10.70	11.00	10.90	151	343	120.62%	0.42	0.01	-2.74	0.13	0.01
ADBE20250912C00367500	367.50	9.80	10.10	10.05	93	198	120.52%	0.40	0.01	-2.69	0.12	0.01
ADBE20250912C00370000	370.00	8.95	9.15	9.14	172	650	120.36%	0.37	0.01	-2.63	0.12	0.01
ADBE20250912C00372500	372.50	8.15	8.40	8.32	46	221	120.14%	0.35	0.01	-2.55	0.12	0.01
ADBE20250912C00375000	375.00	7.40	7.65	7.52	160	524	119.88%	0.33	0.01	-2.46	0.12	0.01
ADBE20250912C00380000	380.00	6.05	6.30	6.23	268	648	119.50%	0.28	0.01	-2.27	0.11	0.01

Puts September 09, 2025 के लिए

कॉन्ट्रेक्ट	स्ट्राइक	बिड	आस्क	अंतिम	वॉल्यूम	OI	IV	डेल्टा	गामा	थीटा	वेगा	रो
ADBE20250912P00330000	330.00	5.05	5.25	5.13	773	1,788	113.61%	-0.23	0.01	-1.90	0.10	-0.01
ADBE20250912P00332500	332.50	5.80	6.00	5.78	93	174	114.37%	-0.25	0.01	-2.05	0.10	-0.01
ADBE20250912P00335000	335.00	6.60	6.85	6.66	222	439	114.89%	-0.28	0.01	-2.18	0.11	-0.01
ADBE20250912P00337500	337.50	7.50	7.85	7.73	127	274	115.92%	-0.30	0.01	-2.31	0.11	-0.01
ADBE20250912P00340000	340.00	8.50	8.65	8.45	284	650	116.34%	-0.33	0.01	-2.42	0.12	-0.01
ADBE20250912P00342500	342.50	9.50	9.75	9.61	91	301	117.01%	-0.35	0.01	-2.52	0.12	-0.01
ADBE20250912P00345000	345.00	10.60	10.85	10.61	198	495	117.73%	-0.38	0.01	-2.61	0.12	-0.01
ADBE20250912P00347500	347.50	11.75	12.00	11.84	61	718	118.31%	-0.40	0.01	-2.68	0.13	-0.01
ADBE20250912P00350000	350.00	12.95	13.25	13.04	272	898	118.72%	-0.43	0.01	-2.73	0.13	-0.01
ADBE20250912P00352500	352.50	14.25	14.50	14.27	136	123	119.00%	-0.46	0.01	-2.77	0.13	-0.01
ADBE20250912P00355000	355.00	15.55	15.90	15.65	138	1,024	119.37%	-0.48	0.01	-2.79	0.13	-0.01
ADBE20250912P00357500	357.50	16.90	17.25	17.65	58	238	119.61%	-0.51	0.01	-2.80	0.13	-0.01
ADBE20250912P00360000	360.00	18.35	18.70	19.05	56	110	119.76%	-0.53	0.01	-2.79	0.13	-0.02
ADBE20250912P00362500	362.50	19.85	20.25	20.25	20	51	120.00%	-0.56	0.01	-2.77	0.13	-0.02
ADBE20250912P00365000	365.00	21.35	21.70	21.80	46	79	119.57%	-0.58	0.01	-2.72	0.13	-0.02
ADBE20250912P00367500	367.50	22.95	23.35	22.91	1	23	119.86%	-0.61	0.01	-2.68	0.12	-0.02
ADBE20250912P00370000	370.00	24.60	25.05	25.14	9	36	119.68%	-0.63	0.01	-2.61	0.12	-0.02
ADBE20250912P00372500	372.50	26.25	26.90	24.50	23	78	119.85%	-0.65	0.01	-2.54	0.12	-0.02
ADBE20250912P00375000	375.00	28.00	28.45	26.25	6	66	119.15%	-0.68	0.01	-2.44	0.12	-0.02
ADBE20250912P00380000	380.00	31.60	32.15	31.50	2	16	119.17%	-0.72	0.01	-2.26	0.11	-0.02

MX:ADBE
PE:ADBE
GB:0R2Y	$354.59
BG:ADB
IT:1ADBE	€301.50
CH:ADBE
GB:ADBD
CL:ADBECL
DE:ADB	€302.65
AT:ADBE
CL:ADBE

ADBE - एडोब इंक. - ऑप्शन श्रृंखला

Other Listings