ADBE - Adobe Inc. - Rantai Opsi

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ADBE20250912C00325000	325.00	29.65	30.60	28.63	1	17	80.84%	0.75	0.01	-0.89	0.15	0.04
ADBE20250912C00327500	327.50	27.60	28.65	0.00	0	0	80.80%	0.73	0.01	-0.94	0.16	0.04
ADBE20250912C00330000	330.00	26.35	26.95	26.59	100	109	81.10%	0.71	0.01	-0.98	0.17	0.04
ADBE20250912C00332500	332.50	24.65	25.30	24.90	3	29	80.73%	0.68	0.01	-1.01	0.17	0.04
ADBE20250912C00335000	335.00	23.10	23.75	23.85	41	85	80.93%	0.66	0.01	-1.05	0.18	0.04
ADBE20250912C00337500	337.50	21.50	22.25	21.60	25	23	80.99%	0.64	0.01	-1.08	0.18	0.04
ADBE20250912C00340000	340.00	20.25	20.75	20.23	152	262	81.26%	0.61	0.01	-1.11	0.19	0.04
ADBE20250912C00342500	342.50	17.40	19.30	18.72	73	104	81.24%	0.59	0.01	-1.13	0.19	0.04
ADBE20250912C00345000	345.00	17.55	17.90	17.20	197	509	81.47%	0.56	0.01	-1.14	0.19	0.03
ADBE20250912C00347500	347.50	15.30	16.75	16.24	215	92	81.51%	0.53	0.01	-1.15	0.19	0.03
ADBE20250912C00350000	350.00	15.10	15.40	15.18	340	366	81.72%	0.51	0.01	-1.16	0.19	0.03
ADBE20250912C00352500	352.50	14.00	14.45	13.75	69	48	81.77%	0.49	0.01	-1.16	0.19	0.03
ADBE20250912C00355000	355.00	12.95	13.35	13.05	226	210	81.69%	0.46	0.01	-1.15	0.19	0.03
ADBE20250912C00357500	357.50	11.95	13.70	11.75	33	111	81.86%	0.44	0.01	-1.15	0.19	0.03
ADBE20250912C00360000	360.00	11.00	11.45	11.11	363	1,230	81.88%	0.41	0.01	-1.13	0.19	0.03
ADBE20250912C00362500	362.50	10.10	10.45	10.00	308	113	82.05%	0.39	0.01	-1.12	0.19	0.02
ADBE20250912C00365000	365.00	9.15	9.60	9.30	87	288	82.00%	0.37	0.01	-1.09	0.18	0.02
ADBE20250912C00367500	367.50	8.40	8.85	8.40	53	116	82.29%	0.34	0.01	-1.07	0.18	0.02
ADBE20250912C00370000	370.00	7.80	8.10	7.75	201	355	82.16%	0.32	0.01	-1.04	0.17	0.02
ADBE20250912C00372500	372.50	7.10	7.45	7.55	156	60	82.41%	0.30	0.01	-1.01	0.17	0.02

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
ADBE20250912P00325000	325.00	5.60	5.95	5.68	275	357	81.00%	-0.25	0.01	-0.90	0.15	-0.02
ADBE20250912P00327500	327.50	6.35	6.70	6.95	56	0	81.30%	-0.27	0.01	-0.95	0.16	-0.02
ADBE20250912P00330000	330.00	7.15	7.35	7.42	626	2,063	81.10%	-0.29	0.01	-0.99	0.17	-0.02
ADBE20250912P00332500	332.50	7.95	8.40	8.38	116	101	81.35%	-0.32	0.01	-1.03	0.17	-0.02
ADBE20250912P00335000	335.00	8.85	9.25	9.17	115	305	81.45%	-0.34	0.01	-1.06	0.18	-0.02
ADBE20250912P00337500	337.50	9.85	10.15	10.42	119	78	81.51%	-0.37	0.01	-1.09	0.18	-0.02
ADBE20250912P00340000	340.00	10.90	11.25	11.25	314	587	81.39%	-0.39	0.01	-1.11	0.19	-0.03
ADBE20250912P00342500	342.50	12.00	12.30	12.30	189	188	81.69%	-0.42	0.01	-1.14	0.19	-0.03
ADBE20250912P00345000	345.00	13.20	13.70	14.10	361	248	81.79%	-0.44	0.01	-1.15	0.19	-0.03
ADBE20250912P00347500	347.50	14.45	14.90	14.78	271	148	81.72%	-0.47	0.01	-1.16	0.19	-0.03
ADBE20250912P00350000	350.00	15.70	16.00	16.45	120	594	81.89%	-0.49	0.01	-1.17	0.19	-0.03
ADBE20250912P00352500	352.50	17.10	17.55	17.90	114	35	82.01%	-0.52	0.01	-1.17	0.19	-0.03
ADBE20250912P00355000	355.00	18.50	18.90	19.00	112	255	81.75%	-0.54	0.01	-1.16	0.19	-0.04
ADBE20250912P00357500	357.50	20.00	21.90	20.75	9	23	81.79%	-0.56	0.01	-1.15	0.19	-0.04
ADBE20250912P00360000	360.00	21.45	22.05	21.93	85	128	81.86%	-0.59	0.01	-1.13	0.19	-0.04
ADBE20250912P00362500	362.50	23.10	23.75	24.00	1	19	81.94%	-0.61	0.01	-1.12	0.19	-0.04
ADBE20250912P00365000	365.00	24.75	25.50	25.65	65	97	82.04%	-0.63	0.01	-1.10	0.18	-0.04
ADBE20250912P00367500	367.50	26.45	27.10	27.35	8	17	82.13%	-0.66	0.01	-1.07	0.18	-0.04
ADBE20250912P00370000	370.00	28.25	28.95	29.40	1	25	82.21%	-0.68	0.01	-1.04	0.17	-0.04
ADBE20250912P00372500	372.50	30.00	30.85	30.95	10	12	82.50%	-0.70	0.01	-1.01	0.17	-0.04

MX:ADBE
PE:ADBE
GB:0R2Y	US$ 346.70
BG:ADB
IT:1ADBE	€ 295.75
CH:ADBE
GB:ADBD
CL:ADBECL
DE:ADB	€ 293.45
AT:ADBE
CL:ADBE

ADBE - Adobe Inc. - Rantai Opsi

Other Listings