ADBE - Adobe Inc. - Alternativkedja

Utgång

Calls för September 08, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ADBE20250912C00335000	335.00	29.65	30.15	29.32	8	106	104.59%	0.74	0.01	-1.63	0.12	0.03
ADBE20250912C00337500	337.50	27.75	28.70	26.96	15	39	105.12%	0.72	0.01	-1.72	0.13	0.03
ADBE20250912C00340000	340.00	26.15	26.80	25.28	119	268	105.53%	0.70	0.01	-1.80	0.13	0.03
ADBE20250912C00342500	342.50	24.60	25.10	24.45	52	152	104.73%	0.68	0.01	-1.86	0.14	0.02
ADBE20250912C00345000	345.00	23.05	23.50	22.26	276	554	105.87%	0.65	0.01	-1.94	0.14	0.02
ADBE20250912C00347500	347.50	21.60	22.00	21.55	401	161	105.28%	0.63	0.01	-1.98	0.14	0.02
ADBE20250912C00350000	350.00	20.15	20.55	20.14	762	400	105.64%	0.60	0.01	-2.03	0.15	0.02
ADBE20250912C00352500	352.50	18.80	19.15	19.00	229	77	105.58%	0.58	0.01	-2.06	0.15	0.02
ADBE20250912C00355000	355.00	17.50	17.80	17.65	296	248	105.28%	0.55	0.01	-2.08	0.15	0.02
ADBE20250912C00357500	357.50	16.25	19.00	16.34	189	126	105.21%	0.53	0.01	-2.09	0.15	0.02
ADBE20250912C00360000	360.00	15.05	15.35	15.20	807	1,271	105.22%	0.50	0.01	-2.10	0.15	0.02
ADBE20250912C00362500	362.50	13.90	14.20	13.95	141	170	105.47%	0.48	0.01	-2.10	0.15	0.02
ADBE20250912C00365000	365.00	12.80	13.00	12.90	291	295	105.50%	0.45	0.01	-2.09	0.15	0.02
ADBE20250912C00367500	367.50	11.80	12.05	11.67	207	147	105.12%	0.43	0.01	-2.05	0.15	0.02
ADBE20250912C00370000	370.00	10.85	11.00	10.75	821	452	105.03%	0.41	0.01	-2.02	0.15	0.02
ADBE20250912C00372500	372.50	9.95	10.10	10.00	148	176	105.57%	0.38	0.01	-1.99	0.14	0.01
ADBE20250912C00375000	375.00	9.10	9.30	9.20	465	388	104.66%	0.36	0.01	-1.93	0.14	0.01
ADBE20250912C00380000	380.00	7.55	7.80	7.50	318	555	104.34%	0.31	0.01	-1.81	0.13	0.01
ADBE20250912C00385000	385.00	6.20	6.45	6.30	1,022	1,776	103.97%	0.27	0.01	-1.67	0.12	0.01
ADBE20250912C00390000	390.00	5.05	5.25	5.15	383	474	103.90%	0.24	0.01	-1.52	0.12	0.01

Puts för September 08, 2025

Kontrakt	Strike	Bud	Fråga	Senaste	Volym	OI	IV	Delta	Gamma	Theta	Theta	Rho
ADBE20250912P00335000	335.00	5.90	6.05	5.95	412	320	103.69%	-0.25	0.01	-1.61	0.12	-0.01
ADBE20250912P00337500	337.50	6.65	6.80	7.00	222	102	104.27%	-0.28	0.01	-1.71	0.13	-0.01
ADBE20250912P00340000	340.00	7.45	7.65	7.55	360	515	104.53%	-0.30	0.01	-1.79	0.13	-0.01
ADBE20250912P00342500	342.50	8.30	8.50	8.65	201	218	104.51%	-0.32	0.01	-1.85	0.14	-0.01
ADBE20250912P00345000	345.00	9.25	9.45	9.49	463	321	104.94%	-0.35	0.01	-1.92	0.14	-0.01
ADBE20250912P00347500	347.50	10.25	10.45	10.87	828	209	104.90%	-0.37	0.01	-1.97	0.14	-0.01
ADBE20250912P00350000	350.00	11.30	11.50	11.45	500	625	104.79%	-0.40	0.01	-2.02	0.15	-0.02
ADBE20250912P00352500	352.50	12.40	12.65	12.58	138	66	104.74%	-0.42	0.01	-2.05	0.15	-0.02
ADBE20250912P00355000	355.00	13.60	13.85	13.85	902	286	104.76%	-0.45	0.01	-2.07	0.15	-0.02
ADBE20250912P00357500	357.50	14.80	15.10	15.00	244	28	105.20%	-0.47	0.01	-2.10	0.15	-0.02
ADBE20250912P00360000	360.00	16.10	16.40	16.58	56	126	104.88%	-0.50	0.01	-2.09	0.15	-0.02
ADBE20250912P00362500	362.50	17.45	17.75	19.25	41	19	105.00%	-0.52	0.01	-2.09	0.15	-0.02
ADBE20250912P00365000	365.00	18.85	19.25	20.30	24	86	104.69%	-0.55	0.01	-2.07	0.15	-0.02
ADBE20250912P00367500	367.50	20.35	20.65	21.85	23	13	104.64%	-0.57	0.01	-2.05	0.15	-0.02
ADBE20250912P00370000	370.00	21.85	22.20	23.40	24	25	104.34%	-0.60	0.01	-2.01	0.15	-0.02
ADBE20250912P00372500	372.50	23.45	23.75	25.20	73	12	104.17%	-0.62	0.01	-1.96	0.14	-0.02
ADBE20250912P00375000	375.00	25.00	25.40	26.00	15	70	103.42%	-0.64	0.01	-1.90	0.14	-0.02
ADBE20250912P00380000	380.00	28.55	28.85	29.05	6	16	104.15%	-0.69	0.01	-1.80	0.13	-0.02
ADBE20250912P00385000	385.00	32.15	32.80	33.80	19	23	103.36%	-0.73	0.01	-1.65	0.12	-0.03
ADBE20250912P00390000	390.00	35.95	36.45	36.60	23	11	103.24%	-0.77	0.01	-1.50	0.11	-0.03

MX:ADBE
PE:ADBE
GB:0R2Y	354,59 US$
BG:ADB
IT:1ADBE	301,50 €
CH:ADBE
GB:ADBD
CL:ADBECL
DE:ADB	298,00 €
AT:ADBE
CL:ADBE

ADBE - Adobe Inc. - Alternativkedja

Other Listings