Scadenza
Puts
per la data del mercato September 10, 2025
Calls
per la data del mercato September 10, 2025
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE20250912P00325000 | 325.00 | 6.05 | 6.35 | 6.25 | 1,093 | 664 | 156.16% | -0.25 | 0.01 | -3.45 | 0.08 | -0.00 |
| ADBE20250912P00327500 | 327.50 | 6.90 | 7.15 | 7.10 | 171 | 161 | 157.47% | -0.27 | 0.01 | -3.69 | 0.09 | -0.01 |
| ADBE20250912P00330000 | 330.00 | 7.85 | 8.00 | 7.83 | 1,883 | 1,854 | 158.19% | -0.30 | 0.01 | -3.90 | 0.09 | -0.01 |
| ADBE20250912P00332500 | 332.50 | 8.60 | 8.90 | 8.75 | 172 | 184 | 158.65% | -0.32 | 0.01 | -4.10 | 0.09 | -0.01 |
| ADBE20250912P00335000 | 335.00 | 9.65 | 9.90 | 9.75 | 789 | 517 | 159.36% | -0.34 | 0.01 | -4.27 | 0.10 | -0.01 |
| ADBE20250912P00337500 | 337.50 | 10.65 | 10.95 | 10.76 | 282 | 292 | 160.32% | -0.36 | 0.01 | -4.44 | 0.10 | -0.01 |
| ADBE20250912P00340000 | 340.00 | 11.80 | 12.10 | 11.95 | 410 | 717 | 161.27% | -0.39 | 0.01 | -4.58 | 0.10 | -0.01 |
| ADBE20250912P00342500 | 342.50 | 12.85 | 13.30 | 12.99 | 257 | 321 | 161.84% | -0.41 | 0.01 | -4.70 | 0.10 | -0.01 |
| ADBE20250912P00345000 | 345.00 | 14.10 | 14.50 | 14.32 | 579 | 563 | 162.77% | -0.44 | 0.01 | -4.79 | 0.10 | -0.01 |
| ADBE20250912P00347500 | 347.50 | 15.40 | 15.70 | 15.58 | 563 | 727 | 163.21% | -0.46 | 0.01 | -4.85 | 0.10 | -0.01 |
| ADBE20250912P00350000 | 350.00 | 16.80 | 17.10 | 17.00 | 781 | 1,008 | 163.63% | -0.48 | 0.01 | -4.89 | 0.10 | -0.01 |
| ADBE20250912P00352500 | 352.50 | 18.05 | 18.55 | 18.14 | 183 | 139 | 164.53% | -0.50 | 0.01 | -4.91 | 0.10 | -0.01 |
| ADBE20250912P00355000 | 355.00 | 19.60 | 20.00 | 19.79 | 537 | 1,002 | 165.37% | -0.53 | 0.01 | -4.92 | 0.10 | -0.01 |
| ADBE20250912P00357500 | 357.50 | 21.10 | 21.50 | 21.37 | 159 | 267 | 165.05% | -0.55 | 0.01 | -4.86 | 0.10 | -0.01 |
| ADBE20250912P00360000 | 360.00 | 22.60 | 23.05 | 22.80 | 71 | 126 | 165.93% | -0.57 | 0.01 | -4.82 | 0.10 | -0.01 |
| ADBE20250912P00362500 | 362.50 | 24.20 | 24.65 | 24.99 | 17 | 50 | 166.95% | -0.59 | 0.01 | -4.77 | 0.10 | -0.01 |
| ADBE20250912P00365000 | 365.00 | 25.85 | 26.25 | 26.80 | 33 | 97 | 167.08% | -0.61 | 0.01 | -4.67 | 0.10 | -0.01 |
| ADBE20250912P00367500 | 367.50 | 27.50 | 28.00 | 27.79 | 4 | 24 | 167.40% | -0.63 | 0.01 | -4.56 | 0.10 | -0.01 |
| ADBE20250912P00370000 | 370.00 | 29.35 | 29.85 | 29.65 | 173 | 44 | 167.81% | -0.65 | 0.01 | -4.44 | 0.10 | -0.01 |
| ADBE20250912P00440000 | 440.00 | 88.85 | 93.70 | 0.00 | 0 | 0 | 159.85% | -0.97 | 0.00 | -0.42 | 0.02 | -0.01 |
| Contratto | Strike | Bid | Ask | Ultimo | Volume | Posizioni aperte | Volatilità implicita | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ADBE20250912C00325000 | 325.00 | 31.35 | 31.80 | 30.41 | 12 | 56 | 158.27% | 0.75 | 0.01 | -3.51 | 0.08 | 0.01 |
| ADBE20250912C00327500 | 327.50 | 29.35 | 30.60 | 29.77 | 4 | 5 | 158.45% | 0.73 | 0.01 | -3.72 | 0.09 | 0.01 |
| ADBE20250912C00330000 | 330.00 | 27.95 | 28.40 | 28.17 | 17 | 142 | 158.58% | 0.70 | 0.01 | -3.91 | 0.09 | 0.01 |
| ADBE20250912C00332500 | 332.50 | 26.10 | 26.80 | 27.05 | 12 | 22 | 159.40% | 0.68 | 0.01 | -4.12 | 0.09 | 0.01 |
| ADBE20250912C00335000 | 335.00 | 24.65 | 25.30 | 25.40 | 41 | 110 | 160.08% | 0.66 | 0.01 | -4.29 | 0.10 | 0.01 |
| ADBE20250912C00337500 | 337.50 | 23.35 | 23.80 | 23.58 | 20 | 42 | 160.91% | 0.64 | 0.01 | -4.46 | 0.10 | 0.01 |
| ADBE20250912C00340000 | 340.00 | 22.05 | 22.45 | 21.95 | 111 | 301 | 162.10% | 0.61 | 0.01 | -4.61 | 0.10 | 0.01 |
| ADBE20250912C00342500 | 342.50 | 20.70 | 21.05 | 20.25 | 103 | 160 | 163.14% | 0.59 | 0.01 | -4.73 | 0.10 | 0.01 |
| ADBE20250912C00345000 | 345.00 | 19.45 | 19.75 | 19.60 | 107 | 536 | 163.09% | 0.56 | 0.01 | -4.80 | 0.10 | 0.01 |
| ADBE20250912C00347500 | 347.50 | 18.25 | 18.60 | 18.17 | 415 | 448 | 163.86% | 0.54 | 0.01 | -4.87 | 0.10 | 0.01 |
| ADBE20250912C00350000 | 350.00 | 17.10 | 17.30 | 17.22 | 1,039 | 739 | 164.18% | 0.52 | 0.01 | -4.90 | 0.10 | 0.01 |
| ADBE20250912C00352500 | 352.50 | 16.00 | 16.30 | 16.35 | 474 | 155 | 165.31% | 0.50 | 0.01 | -4.94 | 0.10 | 0.01 |
| ADBE20250912C00355000 | 355.00 | 15.00 | 15.30 | 15.03 | 854 | 522 | 165.91% | 0.47 | 0.01 | -4.93 | 0.10 | 0.01 |
| ADBE20250912C00357500 | 357.50 | 14.00 | 14.25 | 14.13 | 410 | 359 | 166.26% | 0.45 | 0.01 | -4.89 | 0.10 | 0.01 |
| ADBE20250912C00360000 | 360.00 | 13.00 | 13.30 | 13.21 | 794 | 1,516 | 166.47% | 0.43 | 0.01 | -4.84 | 0.10 | 0.01 |
| ADBE20250912C00362500 | 362.50 | 12.10 | 12.45 | 12.24 | 124 | 200 | 167.10% | 0.41 | 0.01 | -4.77 | 0.10 | 0.01 |
| ADBE20250912C00365000 | 365.00 | 11.30 | 11.55 | 11.46 | 439 | 375 | 167.63% | 0.39 | 0.01 | -4.69 | 0.10 | 0.01 |
| ADBE20250912C00367500 | 367.50 | 10.55 | 10.75 | 10.65 | 97 | 240 | 167.81% | 0.37 | 0.01 | -4.58 | 0.10 | 0.01 |
| ADBE20250912C00370000 | 370.00 | 9.70 | 10.05 | 9.91 | 2,750 | 709 | 168.38% | 0.35 | 0.01 | -4.46 | 0.10 | 0.01 |
| ADBE20250912C00372500 | 372.50 | 9.10 | 9.35 | 9.01 | 108 | 219 | 168.65% | 0.33 | 0.01 | -4.33 | 0.09 | 0.01 |
