PANW 期权链 Palo Alto Networks, Inc.
Cboe delayed options data · 截至 18:41 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±41.1% (204.72–490.97) · ATM IV 54.8% · P/C 未平仓量 1.06
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 185.00 | 192.00 | 62.7% | 0.94 | 0.0006 | -0.008 | 175 | 5.25 | 7.10 | 59.3% | -0.06 | 0.0006 | -0.033 | ||||
| 181.00 | 188.00 | 3 | 62.5% | 0.94 | 0.0006 | -0.011 | 180 | 5.85 | 7.80 | 8 | 59.0% | -0.06 | 0.0006 | -0.036 | ||
| 177.00 | 184.00 | 62.2% | 0.93 | 0.0007 | -0.013 | 185 | 6.55 | 8.60 | 7 | 58.8% | -0.07 | 0.0007 | -0.038 | |||
| 173.00 | 179.85 | 1 | 61.6% | 0.93 | 0.0007 | -0.017 | 190 | 7.25 | 9.40 | 13 | 58.5% | -0.08 | 0.0007 | -0.040 | ||
| 169.00 | 176.00 | 2 | 61.3% | 0.92 | 0.0008 | -0.019 | 195 | 8.05 | 10.25 | 297 | 58.2% | -0.08 | 0.0008 | -0.043 | ||
| 165.00 | 172.00 | 17 | 60.8% | 0.91 | 0.0008 | -0.022 | 200 | 9.45 | 11.15 | 2 | 157 | 58.5% | -0.09 | 0.0008 | -0.045 | |
| 156.50 | 162.20 | 141 | 57.6% | 0.90 | 0.0009 | -0.029 | 210 | 11.00 | 12.35 | 7 | 256 | 57.1% | -0.10 | 0.0010 | -0.050 | |
| 150.00 | 156.00 | 508 | 58.9% | 0.89 | 0.0010 | -0.035 | 220 | 12.90 | 14.40 | 190 | 56.5% | -0.12 | 0.0011 | -0.056 | ||
| 142.80 | 149.90 | 10 | 59.2% | 0.87 | 0.0011 | -0.041 | 230 | 15.25 | 18.20 | 90 | 57.1% | -0.14 | 0.0012 | -0.060 | ||
| 136.00 | 142.00 | 1,114 | 58.2% | 0.85 | 0.0012 | -0.047 | 240 | 18.30 | 19.70 | 194 | 56.3% | -0.15 | 0.0013 | -0.065 | ||
| 128.05 | 135.85 | 29 | 57.4% | 0.83 | 0.0013 | -0.052 | 250 | 21.20 | 23.95 | 76 | 56.9% | -0.17 | 0.0014 | -0.070 | ||
| 122.05 | 127.10 | 40 | 56.0% | 0.82 | 0.0014 | -0.058 | 260 | 24.50 | 26.60 | 5 | 179 | 56.4% | -0.19 | 0.0015 | -0.074 | |
| 116.00 | 121.00 | 23 | 56.0% | 0.80 | 0.0015 | -0.063 | 270 | 27.70 | 30.85 | 524 | 56.4% | -0.21 | 0.0016 | -0.079 | ||
| 110.65 | 116.60 | 1 | 9 | 56.8% | 0.78 | 0.0016 | -0.068 | 280 | 31.30 | 34.60 | 3 | 185 | 56.1% | -0.23 | 0.0017 | -0.083 |
| 104.75 | 110.45 | 11 | 56.3% | 0.76 | 0.0017 | -0.072 | 290 | 35.15 | 37.75 | 115 | 376 | 55.5% | -0.25 | 0.0018 | -0.086 | |
| 99.70 | 104.85 | 1,018 | 56.2% | 0.74 | 0.0018 | -0.077 | 300 | 39.35 | 41.60 | 45 | 592 | 55.2% | -0.27 | 0.0019 | -0.090 | |
| 94.00 | 101.00 | 13 | 56.5% | 0.72 | 0.0018 | -0.081 | 310 | 43.60 | 46.15 | 530 | 54.9% | -0.29 | 0.0020 | -0.093 | ||
| 89.20 | 96.00 | 72 | 56.3% | 0.70 | 0.0019 | -0.084 | 320 | 48.45 | 50.70 | 8 | 69 | 54.8% | -0.32 | 0.0020 | -0.096 | |
| 85.05 | 91.00 | 30 | 56.3% | 0.68 | 0.0020 | -0.087 | 330 | 53.25 | 55.55 | 262 | 54.6% | -0.34 | 0.0021 | -0.098 | ||
| 80.65 | 87.00 | 37 | 56.5% | 0.66 | 0.0020 | -0.090 | 340 | 57.35 | 61.20 | 33 | 54.2% | -0.36 | 0.0022 | -0.100 | ||
| 76.30 | 81.20 | 3 | 80 | 55.7% | 0.64 | 0.0021 | -0.093 | 350 | 62.35 | 66.40 | 291 | 53.8% | -0.38 | 0.0022 | -0.102 | |
| 73.00 | 78.00 | 54 | 56.3% | 0.61 | 0.0021 | -0.095 | 360 | 68.45 | 72.15 | 113 | 54.0% | -0.40 | 0.0023 | -0.103 | ||
| 67.60 | 70.25 | 1 | 22 | 54.2% | 0.59 | 0.0021 | -0.097 | 370 | 75.45 | 77.80 | 1 | 70 | 54.2% | -0.43 | 0.0023 | -0.104 |
| 64.15 | 66.55 | 43 | 54.1% | 0.57 | 0.0022 | -0.098 | 380 | 81.45 | 84.50 | 1 | 84 | 54.3% | -0.45 | 0.0024 | -0.105 | |
| 61.35 | 63.15 | 48 | 54.4% | 0.55 | 0.0022 | -0.099 | 390 | 87.85 | 90.85 | 14 | 49 | 54.3% | -0.47 | 0.0024 | -0.106 | |
| 57.70 | 59.55 | 4 | 87 | 54.0% | 0.53 | 0.0022 | -0.100 | 400 | 94.25 | 97.50 | 150 | 54.2% | -0.49 | 0.0024 | -0.106 | |
| 54.95 | 56.50 | 52 | 54.2% | 0.52 | 0.0022 | -0.101 | 410 | 100.00 | 103.55 | 57 | 53.5% | -0.51 | 0.0024 | -0.106 | ||
| 51.55 | 54.80 | 1 | 60 | 54.5% | 0.50 | 0.0022 | -0.101 | 420 | 107.00 | 110.90 | 62 | 53.7% | -0.53 | 0.0025 | -0.105 | |
| 48.85 | 50.80 | 73 | 54.0% | 0.48 | 0.0022 | -0.101 | 430 | 114.45 | 118.45 | 33 | 54.0% | -0.55 | 0.0025 | -0.105 | ||
| 46.50 | 49.20 | 28 | 54.5% | 0.46 | 0.0022 | -0.101 | 440 | 121.60 | 126.00 | 53 | 54.1% | -0.57 | 0.0025 | -0.104 | ||
| 44.00 | 45.50 | 157 | 54.0% | 0.44 | 0.0022 | -0.101 | 450 | 128.85 | 132.70 | 27 | 53.7% | -0.59 | 0.0025 | -0.103 | ||
| 41.55 | 43.35 | 1 | 680 | 54.1% | 0.43 | 0.0022 | -0.100 | 460 | 136.45 | 142.95 | 29 | 54.8% | -0.61 | 0.0025 | -0.102 | |
| 39.85 | 40.95 | 2 | 33 | 54.2% | 0.41 | 0.0022 | -0.099 | 470 | 144.05 | 150.00 | 45 | 54.4% | -0.63 | 0.0025 | -0.101 | |
| 37.30 | 38.95 | 32 | 54.1% | 0.39 | 0.0021 | -0.099 | 480 | 151.80 | 156.75 | 1 | 53.9% | -0.65 | 0.0025 | -0.099 | ||
| 35.45 | 36.95 | 16 | 76 | 54.1% | 0.38 | 0.0021 | -0.098 | 490 | 159.85 | 166.00 | 3 | 54.5% | -0.67 | 0.0025 | -0.098 | |
| 33.35 | 34.95 | 59 | 221 | 54.0% | 0.36 | 0.0021 | -0.096 | 500 | 167.45 | 174.00 | 264 | 54.2% | -0.69 | 0.0025 | -0.096 | |
| 31.95 | 33.35 | 10 | 70 | 54.2% | 0.35 | 0.0021 | -0.095 | 510 | 176.00 | 182.00 | 2 | 54.2% | -0.70 | 0.0025 | -0.095 | |
| 29.85 | 31.60 | 39 | 54.1% | 0.34 | 0.0020 | -0.094 | 520 | 184.00 | 190.00 | 4 | 53.9% | -0.72 | 0.0024 | -0.093 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。