PANW option chain Palo Alto Networks, Inc.
Cboe delayed options data · के अनुसार 06:36 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±9.2% (300.07–360.57) · ATM IV 45.8% · P/C open interest 2.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 155.10 | 163.40 | 124.8% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 4.30 | 4 | 508 | 163.5% | -0.00 | 0.0001 | -0.010 | ||
| 150.15 | 158.40 | 120.3% | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.4000 | 11 | 28 | 107.3% | -0.00 | 0.0001 | -0.011 | ||
| 145.15 | 153.40 | 114.9% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 4.30 | 4 | 151.2% | -0.00 | 0.0001 | -0.011 | |||
| 140.35 | 148.30 | 111.4% | 1.00 | 0.0001 | 0.000 | 185 | 0.0100 | 0.5500 | 1,313 | 113 | 103.1% | -0.00 | 0.0001 | -0.012 | ||
| 135.20 | 143.15 | 100.5% | 1.00 | 0.0001 | 0.000 | 190 | 0.0100 | 0.8400 | 248 | 96 | 104.7% | -0.00 | 0.0001 | -0.013 | ||
| 130.20 | 138.45 | 101.3% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 0.8500 | 27 | 6 | 100.3% | -0.00 | 0.0002 | -0.014 | ||
| 125.20 | 133.50 | 2 | 97.2% | 1.00 | 0.0002 | -0.001 | 200 | 0.0100 | 0.0600 | 125 | 39 | 71.3% | -0.00 | 0.0002 | -0.015 | |
| 120.45 | 128.40 | 94.7% | 0.99 | 0.0002 | -0.003 | 205 | 0.0100 | 4.25 | 3 | 4 | 122.9% | -0.00 | 0.0002 | -0.017 | ||
| 115.25 | 123.55 | 1 | 89.3% | 0.99 | 0.0002 | -0.005 | 210 | 0 | 0.6300 | 2 | 14 | 83.8% | -0.01 | 0.0003 | -0.018 | |
| 110.50 | 118.55 | 7 | 88.1% | 0.99 | 0.0003 | -0.008 | 215 | 0 | 0.7000 | 3 | 81.1% | -0.01 | 0.0003 | -0.020 | ||
| 105.50 | 113.20 | 78.9% | 0.99 | 0.0004 | -0.010 | 220 | 0 | 0.9000 | 66 | 21 | 80.2% | -0.01 | 0.0004 | -0.022 | ||
| 100.55 | 108.45 | 78.6% | 0.99 | 0.0004 | -0.013 | 225 | 0.0100 | 1.18 | 49 | 22 | 79.8% | -0.01 | 0.0004 | -0.024 | ||
| 95.55 | 103.45 | 74.3% | 0.99 | 0.0005 | -0.016 | 230 | 0.0100 | 0.4800 | 3 | 7 | 66.2% | -0.01 | 0.0005 | -0.027 | ||
| 90.60 | 98.30 | 1 | 68.9% | 0.99 | 0.0006 | -0.020 | 235 | 0 | 0.8700 | 154 | 8 | 68.3% | -0.01 | 0.0006 | -0.030 | |
| 85.65 | 93.00 | 4 | 10 | 61.5% | 0.99 | 0.0007 | -0.024 | 240 | 0.0100 | 0.9000 | 273 | 383 | 65.0% | -0.01 | 0.0007 | -0.034 |
| 80.70 | 88.65 | 65.4% | 0.98 | 0.0009 | -0.030 | 245 | 0.0100 | 4.45 | 129 | 359 | 84.5% | -0.02 | 0.0009 | -0.039 | ||
| 75.75 | 83.65 | 61.7% | 0.98 | 0.0010 | -0.036 | 250 | 0.0100 | 0.5200 | 13 | 31 | 53.0% | -0.02 | 0.0011 | -0.045 | ||
| 70.85 | 78.75 | 2 | 59.3% | 0.98 | 0.0013 | -0.044 | 255 | 0.0100 | 0.9100 | 50 | 27 | 54.3% | -0.02 | 0.0013 | -0.052 | |
| 65.95 | 73.40 | 53.4% | 0.97 | 0.0016 | -0.053 | 260 | 0.0100 | 0.7000 | 25 | 51 | 48.6% | -0.03 | 0.0016 | -0.061 | ||
| 61.10 | 68.55 | 1 | 51.7% | 0.96 | 0.0020 | -0.065 | 265 | 0.0700 | 0.9000 | 59 | 60 | 47.7% | -0.04 | 0.0020 | -0.072 | |
| 56.35 | 63.80 | 7 | 50.9% | 0.95 | 0.0025 | -0.079 | 270 | 0.2900 | 1.15 | 18 | 12 | 47.7% | -0.05 | 0.0025 | -0.086 | |
| 51.60 | 59.05 | 1 | 49.4% | 0.94 | 0.0030 | -0.096 | 275 | 0.5100 | 1.40 | 8 | 93 | 46.8% | -0.06 | 0.0031 | -0.103 | |
| 47.00 | 54.45 | 1 | 48.8% | 0.92 | 0.0037 | -0.117 | 280 | 1.00 | 2.00 | 58 | 61 | 47.9% | -0.08 | 0.0038 | -0.122 | |
| 42.40 | 50.20 | 2 | 48.6% | 0.90 | 0.0045 | -0.140 | 285 | 1.10 | 2.15 | 55 | 77 | 44.8% | -0.10 | 0.0046 | -0.145 | |
| 38.40 | 46.10 | 29 | 49.8% | 0.87 | 0.0054 | -0.166 | 290 | 1.68 | 3.50 | 287 | 74 | 46.8% | -0.13 | 0.0054 | -0.171 | |
| 36.25 | 40.05 | 10 | 8 | 49.5% | 0.84 | 0.0063 | -0.194 | 295 | 3.00 | 3.85 | 101 | 130 | 46.7% | -0.16 | 0.0064 | -0.199 |
| 32.20 | 35.80 | 14 | 19 | 48.3% | 0.81 | 0.0072 | -0.222 | 300 | 3.80 | 4.55 | 208 | 98 | 45.4% | -0.20 | 0.0073 | -0.227 |
| 28.15 | 31.60 | 8 | 23 | 46.5% | 0.76 | 0.0081 | -0.250 | 305 | 4.45 | 6.60 | 73 | 60 | 45.8% | -0.24 | 0.0082 | -0.254 |
| 24.65 | 28.00 | 5 | 16 | 46.3% | 0.72 | 0.0089 | -0.275 | 310 | 5.80 | 8.10 | 184 | 77 | 45.6% | -0.28 | 0.0090 | -0.279 |
| 21.45 | 24.60 | 5 | 11 | 46.2% | 0.67 | 0.0096 | -0.296 | 315 | 7.45 | 9.10 | 56 | 190 | 44.2% | -0.33 | 0.0096 | -0.300 |
| 18.55 | 21.40 | 122 | 6 | 46.0% | 0.62 | 0.0101 | -0.312 | 320 | 9.40 | 11.55 | 338 | 97 | 45.0% | -0.38 | 0.0101 | -0.316 |
| 16.25 | 18.20 | 84 | 58 | 45.9% | 0.57 | 0.0104 | -0.323 | 325 | 11.50 | 13.45 | 45 | 102 | 44.2% | -0.43 | 0.0105 | -0.326 |
| 13.65 | 16.00 | 78 | 2 | 46.1% | 0.52 | 0.0105 | -0.328 | 330 | 14.40 | 16.45 | 47 | 73 | 45.5% | -0.49 | 0.0106 | -0.331 |
| 11.25 | 13.75 | 117 | 3 | 45.8% | 0.46 | 0.0105 | -0.327 | 335 | 16.70 | 19.55 | 3 | 33 | 45.2% | -0.54 | 0.0106 | -0.330 |
| 10.20 | 11.70 | 20 | 11 | 47.1% | 0.41 | 0.0103 | -0.320 | 340 | 19.55 | 22.75 | 14 | 111 | 45.1% | -0.59 | 0.0104 | -0.323 |
| 7.65 | 10.00 | 31 | 11 | 45.8% | 0.36 | 0.0099 | -0.309 | 345 | 22.70 | 26.20 | 10 | 42 | 45.1% | -0.64 | 0.0101 | -0.311 |
| 6.30 | 8.05 | 22 | 29 | 45.3% | 0.32 | 0.0094 | -0.294 | 350 | 26.10 | 29.90 | 120 | 153 | 45.2% | -0.69 | 0.0096 | -0.296 |
| 5.00 | 7.00 | 35 | 47 | 45.6% | 0.28 | 0.0088 | -0.275 | 355 | 29.70 | 33.80 | 187 | 127 | 45.3% | -0.73 | 0.0090 | -0.277 |
| 3.95 | 6.10 | 82 | 84 | 46.1% | 0.24 | 0.0081 | -0.255 | 360 | 33.55 | 37.80 | 50 | 48 | 45.2% | -0.77 | 0.0083 | -0.257 |
| 3.10 | 5.10 | 128 | 99 | 46.2% | 0.20 | 0.0074 | -0.234 | 365 | 37.60 | 42.10 | 8 | 70 | 45.6% | -0.80 | 0.0076 | -0.235 |
| 2.43 | 4.20 | 65 | 68 | 46.2% | 0.17 | 0.0067 | -0.213 | 370 | 40.15 | 46.20 | 6 | 22 | 40.6% | -0.83 | 0.0068 | -0.213 |
| 2.00 | 3.75 | 43 | 34 | 47.3% | 0.15 | 0.0060 | -0.192 | 375 | 44.55 | 52.35 | 10 | 45.4% | -0.86 | 0.0061 | -0.193 | |
| 1.85 | 2.79 | 53 | 48 | 47.3% | 0.13 | 0.0053 | -0.173 | 380 | 49.05 | 56.95 | 5 | 8 | 45.6% | -0.88 | 0.0055 | -0.172 |
| 1.61 | 2.46 | 51 | 57 | 48.5% | 0.11 | 0.0047 | -0.155 | 385 | 53.90 | 61.45 | 3 | 14 | 46.2% | -0.90 | 0.0049 | -0.154 |
| 1.25 | 2.40 | 63 | 114 | 49.9% | 0.09 | 0.0041 | -0.139 | 390 | 59.75 | 66.15 | 4 | 51.0% | -0.92 | 0.0043 | -0.137 | |
| 0.6600 | 2.10 | 11 | 39 | 49.2% | 0.08 | 0.0036 | -0.125 | 395 | 63.40 | 70.90 | 46.7% | -0.93 | 0.0038 | -0.123 | ||
| 0.5300 | 1.60 | 62 | 89 | 48.9% | 0.07 | 0.0032 | -0.112 | 400 | 68.30 | 75.70 | 5 | 47.4% | -0.94 | 0.0034 | -0.111 | |
| 0.3800 | 1.66 | 41 | 35 | 50.9% | 0.06 | 0.0028 | -0.101 | 405 | 73.15 | 80.50 | 2 | 47.0% | -0.95 | 0.0031 | -0.101 | |
| 0.0100 | 2.89 | 114 | 46 | 57.3% | 0.05 | 0.0025 | -0.091 | 410 | 78.05 | 85.40 | 1 | 46.9% | -0.96 | 0.0028 | -0.098 | |
| 0.0100 | 5.00 | 47 | 55 | 67.8% | 0.04 | 0.0022 | -0.083 | 415 | 83.00 | 90.50 | 49.8% | -0.97 | 0.0026 | -0.093 | ||
| 0.0100 | 4.95 | 28 | 212 | 70.2% | 0.04 | 0.0019 | -0.075 | 420 | 87.95 | 95.40 | 1 | 49.5% | -0.98 | 0.0023 | -0.087 | |
| 0.0700 | 4.85 | 23 | 76 | 72.5% | 0.03 | 0.0017 | -0.068 | 425 | 92.90 | 100.45 | 51.5% | -0.98 | 0.0020 | -0.079 | ||
| 0.2000 | 0.5500 | 107 | 92 | 52.3% | 0.03 | 0.0015 | -0.062 | 430 | 97.85 | 105.50 | 53.4% | -0.99 | 0.0018 | -0.070 | ||
| 0.0100 | 4.75 | 19 | 88 | 76.6% | 0.03 | 0.0013 | -0.057 | 435 | 102.85 | 110.40 | -0.99 | 0.0016 | -0.063 | |||
| 0 | 4.70 | 9 | 122 | 78.7% | 0.02 | 0.0012 | -0.052 | 440 | 107.60 | 115.60 | 1 | -0.99 | 0.0013 | -0.055 | ||
| 0 | 2.19 | 22 | 69.1% | 0.02 | 0.0011 | -0.048 | 445 | 112.80 | 120.45 | -0.99 | 0.0010 | -0.047 | ||||
| 0 | 4.65 | 1 | 16 | 83.0% | 0.02 | 0.0010 | -0.044 | 450 | 117.60 | 125.55 | -1.00 | 0.0007 | -0.041 | |||
| 0 | 4.65 | 8 | 45 | 85.1% | 0.02 | 0.0009 | -0.041 | 455 | 122.05 | 130.85 | -1.00 | 0.0005 | -0.035 | |||
| 0.1000 | 2.47 | 10 | 47 | 77.3% | 0.02 | 0.0008 | -0.037 | 460 | 127.80 | 135.35 | -1.00 | 0.0004 | -0.033 | |||
| 0 | 2.29 | 2 | 18 | 79.4% | 0.01 | 0.0006 | -0.032 | 470 | 137.25 | 145.55 | -1.00 | 0.0002 | -0.033 | |||
| 0 | 1.35 | 16 | 46 | 76.0% | 0.01 | 0.0005 | -0.027 | 480 | 147.80 | 155.35 | -1.00 | 0.0000 | -0.033 | |||
| 0.0500 | 4.50 | 37 | 41 | 98.9% | 0.01 | 0.0004 | -0.023 | 490 | 157.80 | 165.35 | -1.00 | 0.0000 | -0.033 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs