PANW optieketen Palo Alto Networks, Inc.
Cboe delayed options data · per 15:36 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±18.4% (268.61–389.36) · ATM IV 49.7% · P/C open interest 0.68
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 163.10 | 169.35 | 71 | 78.3% | 0.99 | 0.0002 | 0.000 | 165 | 0 | 1.14 | 36 | 200 | 73.6% | -0.01 | 0.0002 | -0.017 | |
| 158.40 | 164.45 | 81 | 77.4% | 0.99 | 0.0003 | 0.000 | 170 | 0 | 0.6000 | 99 | 64.6% | -0.01 | 0.0003 | -0.018 | ||
| 153.30 | 159.75 | 50 | 75.1% | 0.99 | 0.0003 | 0.000 | 175 | 0.0600 | 1.05 | 65 | 67.7% | -0.01 | 0.0003 | -0.019 | ||
| 148.20 | 154.90 | 327 | 71.9% | 0.99 | 0.0004 | 0.000 | 180 | 0 | 1.14 | 117 | 65.3% | -0.01 | 0.0004 | -0.021 | ||
| 143.50 | 149.95 | 58 | 70.5% | 0.98 | 0.0004 | 0.000 | 185 | 0 | 0.9700 | 114 | 61.2% | -0.02 | 0.0004 | -0.022 | ||
| 138.80 | 144.90 | 145 | 50 | 68.5% | 0.98 | 0.0004 | 0.000 | 190 | 0.0100 | 1.03 | 55 | 59.3% | -0.02 | 0.0005 | -0.024 | |
| 134.15 | 139.60 | 99 | 65.4% | 0.98 | 0.0005 | 0.000 | 195 | 0 | 1.14 | 36 | 57.6% | -0.02 | 0.0005 | -0.026 | ||
| 128.65 | 135.50 | 278 | 64.2% | 0.98 | 0.0006 | 0.000 | 200 | 0.2600 | 0.7500 | 17 | 286 | 54.2% | -0.02 | 0.0006 | -0.029 | |
| 119.25 | 125.20 | 294 | 59.3% | 0.97 | 0.0008 | 0.000 | 210 | 0.3300 | 1.43 | 5 | 126 | 54.3% | -0.03 | 0.0008 | -0.035 | |
| 110.15 | 115.50 | 641 | 57.8% | 0.96 | 0.0010 | -0.001 | 220 | 0.2400 | 2.15 | 1 | 112 | 52.4% | -0.04 | 0.0010 | -0.044 | |
| 100.90 | 106.45 | 790 | 56.9% | 0.95 | 0.0013 | -0.015 | 230 | 1.10 | 2.50 | 1 | 295 | 51.9% | -0.05 | 0.0014 | -0.054 | |
| 91.55 | 97.40 | 441 | 54.8% | 0.93 | 0.0017 | -0.032 | 240 | 2.32 | 3.30 | 2 | 430 | 52.2% | -0.07 | 0.0017 | -0.068 | |
| 83.05 | 87.95 | 1 | 251 | 53.0% | 0.90 | 0.0022 | -0.051 | 250 | 3.35 | 4.40 | 26 | 612 | 51.4% | -0.10 | 0.0022 | -0.083 |
| 74.05 | 80.60 | 189 | 53.1% | 0.87 | 0.0026 | -0.072 | 260 | 4.75 | 6.30 | 1 | 357 | 51.5% | -0.13 | 0.0027 | -0.100 | |
| 66.90 | 71.30 | 302 | 52.0% | 0.84 | 0.0031 | -0.093 | 270 | 6.40 | 8.60 | 4 | 467 | 51.3% | -0.16 | 0.0032 | -0.118 | |
| 59.25 | 63.65 | 1 | 176 | 51.4% | 0.80 | 0.0036 | -0.113 | 280 | 9.00 | 10.15 | 10 | 580 | 50.3% | -0.20 | 0.0037 | -0.135 |
| 52.20 | 57.35 | 200 | 51.9% | 0.76 | 0.0041 | -0.132 | 290 | 12.00 | 12.70 | 13 | 527 | 50.0% | -0.25 | 0.0041 | -0.150 | |
| 46.35 | 49.50 | 218 | 51.0% | 0.71 | 0.0045 | -0.149 | 300 | 15.10 | 16.05 | 107 | 1,974 | 49.5% | -0.29 | 0.0045 | -0.163 | |
| 40.40 | 43.50 | 3 | 288 | 50.9% | 0.66 | 0.0048 | -0.162 | 310 | 19.55 | 20.15 | 3 | 623 | 50.0% | -0.34 | 0.0049 | -0.173 |
| 34.80 | 37.95 | 9 | 2,176 | 50.5% | 0.61 | 0.0050 | -0.173 | 320 | 24.00 | 24.55 | 12 | 235 | 49.8% | -0.40 | 0.0051 | -0.181 |
| 30.55 | 31.40 | 50 | 162 | 49.6% | 0.56 | 0.0052 | -0.180 | 330 | 29.00 | 29.80 | 4 | 256 | 49.9% | -0.45 | 0.0053 | -0.184 |
| 26.45 | 26.90 | 48 | 431 | 49.6% | 0.51 | 0.0052 | -0.183 | 340 | 34.00 | 35.55 | 7 | 96 | 49.4% | -0.50 | 0.0054 | -0.184 |
| 22.55 | 23.10 | 14 | 578 | 49.7% | 0.46 | 0.0052 | -0.183 | 350 | 39.45 | 41.60 | 1 | 130 | 48.8% | -0.55 | 0.0054 | -0.181 |
| 19.25 | 19.70 | 61 | 217 | 49.8% | 0.41 | 0.0051 | -0.181 | 360 | 45.45 | 49.50 | 665 | 49.4% | -0.60 | 0.0053 | -0.176 | |
| 16.35 | 16.75 | 7 | 357 | 49.8% | 0.36 | 0.0049 | -0.175 | 370 | 52.75 | 56.30 | 1 | 130 | 49.4% | -0.65 | 0.0051 | -0.167 |
| 13.90 | 14.25 | 13 | 383 | 50.0% | 0.32 | 0.0047 | -0.168 | 380 | 59.55 | 64.55 | 1 | 1,220 | 49.5% | -0.69 | 0.0049 | -0.157 |
| 10.95 | 13.15 | 4 | 158 | 50.4% | 0.28 | 0.0044 | -0.160 | 390 | 67.10 | 72.20 | 65 | 49.0% | -0.73 | 0.0046 | -0.145 | |
| 9.65 | 10.75 | 15 | 451 | 50.6% | 0.25 | 0.0041 | -0.150 | 400 | 74.35 | 80.30 | 80 | 48.0% | -0.77 | 0.0044 | -0.132 | |
| 7.35 | 9.70 | 1 | 234 | 50.6% | 0.22 | 0.0038 | -0.140 | 410 | 83.30 | 89.00 | 44 | 48.8% | -0.80 | 0.0041 | -0.119 | |
| 6.70 | 8.15 | 7 | 269 | 51.3% | 0.19 | 0.0035 | -0.130 | 420 | 91.70 | 97.75 | 16 | 48.3% | -0.83 | 0.0038 | -0.106 | |
| 5.55 | 6.55 | 11 | 204 | 50.9% | 0.16 | 0.0032 | -0.119 | 430 | 100.75 | 106.85 | 79 | 48.5% | -0.86 | 0.0035 | -0.092 | |
| 4.55 | 6.20 | 660 | 51.9% | 0.14 | 0.0029 | -0.109 | 440 | 109.95 | 115.75 | 2 | 48.0% | -0.88 | 0.0032 | -0.079 | ||
| 3.45 | 5.25 | 8 | 374 | 51.5% | 0.12 | 0.0026 | -0.100 | 450 | 119.55 | 125.15 | 79 | 48.5% | -0.90 | 0.0029 | -0.067 | |
| 2.71 | 4.70 | 402 | 51.8% | 0.11 | 0.0024 | -0.091 | 460 | 129.05 | 134.45 | 52 | 47.8% | -0.92 | 0.0026 | -0.055 | ||
| 2.48 | 4.00 | 27 | 232 | 52.5% | 0.10 | 0.0021 | -0.083 | 470 | 138.60 | 144.00 | 46.6% | -0.93 | 0.0024 | -0.042 | ||
| 1.85 | 3.70 | 394 | 52.9% | 0.08 | 0.0019 | -0.076 | 480 | 148.30 | 154.05 | 10 | 47.4% | -0.95 | 0.0021 | -0.030 | ||
| 1.54 | 3.30 | 243 | 53.4% | 0.07 | 0.0017 | -0.070 | 490 | 158.05 | 163.75 | 2 | -0.96 | 0.0019 | -0.017 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs