PANW Optionskette Palo Alto Networks, Inc.

Verfall Cboe delayed options data · Stand 15:36 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±7.2% (305.16–352.81) · ATM IV 44.4% · P/C Open Interest 1.12

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
162.80	165.80		505	139.7%	1.00	0.0000	0.000	165	0	0.1300	28	1,708	126.4%	-0.00	0.0000	-0.008
156.80	162.75		495	161.2%	1.00	0.0001	0.000	170	0	0.0300	36	4,188	106.1%	-0.00	0.0001	-0.009
152.90	157.90		1,544	173.8%	1.00	0.0001	0.000	175	0	0.1000		2,218	113.3%	-0.00	0.0001	-0.009
147.80	150.80		512	120.4%	1.00	0.0001	0.000	180	0	0.0400		1,557	99.8%	-0.00	0.0001	-0.010
141.70	148.10		1,584	145.9%	1.00	0.0001	0.000	185	0.0100	0.3100	26	757	118.2%	-0.00	0.0001	-0.011
137.15	142.85		2,658	142.7%	1.00	0.0001	0.000	190	0	0.1000	11	3,392	99.6%	-0.00	0.0001	-0.012
131.75	137.90		858	131.0%	1.00	0.0001	0.000	195	0	0.4400		363	112.7%	-0.00	0.0001	-0.013
126.75	132.55		1,702	118.8%	1.00	0.0001	0.000	200	0	0.2500		2,665	100.4%	-0.00	0.0001	-0.014
117.85	122.35		1,028	121.3%	1.00	0.0002	0.000	210	0	0.1000	5	533	82.7%	-0.00	0.0002	-0.016
107.40	112.85		1,523	110.5%	1.00	0.0002	0.000	220	0	0.3100	6	650	85.1%	-0.00	0.0002	-0.019
97.85	102.25		1,238	98.0%	0.99	0.0003	0.000	230	0	0.3500	5	928	77.8%	-0.01	0.0004	-0.024
87.65	93.00	13	1,819	92.9%	0.99	0.0005	0.000	240	0	0.6600	3	2,674	76.1%	-0.01	0.0005	-0.030
77.60	82.35		1,566	76.0%	0.99	0.0008	0.000	250	0.0300	0.4800		1,117	64.9%	-0.01	0.0008	-0.039
68.20	72.40		552	72.1%	0.98	0.0012	-0.018	260	0.0600	0.6200	1	383	59.5%	-0.02	0.0012	-0.052
58.20	63.35	17	588	68.3%	0.97	0.0019	-0.044	270	0.2500	0.4500	2	1,528	51.5%	-0.03	0.0019	-0.073
47.60	53.65		628	56.6%	0.95	0.0031	-0.084	280	0.6000	0.8500	14	1,749	50.0%	-0.05	0.0031	-0.108
39.05	43.75		1,347	53.5%	0.91	0.0050	-0.145	290	1.18	1.49	33	2,328	47.7%	-0.09	0.0050	-0.165
30.90	35.85	33	675	54.9%	0.85	0.0075	-0.226	300	2.28	2.77	32	2,940	46.3%	-0.15	0.0075	-0.242
26.75	31.15	1	4	51.7%	0.80	0.0088	-0.270	305	3.10	4.10	18	348	46.8%	-0.20	0.0089	-0.283
23.05	25.80	13	552	47.5%	0.76	0.0101	-0.310	310	4.30	5.35	52	1,124	46.7%	-0.25	0.0102	-0.322
20.05	22.60	6	70	49.0%	0.70	0.0112	-0.345	315	5.75	6.35	35	298	45.4%	-0.30	0.0113	-0.354
18.60	20.40		2	48.1%	0.67	0.0117	-0.360	317.5	6.50	7.30	27	131	45.2%	-0.33	0.0118	-0.368
16.80	18.75	23	1,064	47.3%	0.64	0.0122	-0.373	320	7.50	8.50	46	2,047	45.9%	-0.36	0.0122	-0.380
15.35	17.55	36	15	47.8%	0.61	0.0125	-0.383	322.5	8.45	9.30	4	103	45.2%	-0.39	0.0126	-0.389
13.95	14.70	47	104	45.0%	0.58	0.0128	-0.390	325	9.35	10.55	262	1,171	45.1%	-0.43	0.0129	-0.395
12.70	14.20	13	65	46.6%	0.54	0.0130	-0.395	327.5	10.75	12.00	3	88	46.0%	-0.46	0.0131	-0.399
11.50	12.00	75	1,507	44.9%	0.51	0.0131	-0.397	330	11.60	12.55	52	932	43.9%	-0.49	0.0132	-0.400
10.05	11.30	26	18	45.1%	0.48	0.0131	-0.397	332.5	13.30	14.80	2	43	46.1%	-0.52	0.0132	-0.398
9.25	9.80	84	100	44.7%	0.45	0.0130	-0.394	335	14.65	15.75	35	159	45.1%	-0.56	0.0131	-0.394
8.35	9.30	16	64	45.8%	0.42	0.0129	-0.388	337.5	16.30	17.50	3	31	45.8%	-0.59	0.0130	-0.387
7.40	7.85	89	851	44.7%	0.38	0.0126	-0.380	340	17.40	19.35	10	1,799	45.3%	-0.62	0.0127	-0.378
6.25	7.05	31	73	44.1%	0.35	0.0123	-0.370	342.5	19.60	21.25		125	46.9%	-0.65	0.0124	-0.367
5.85	6.30	35	105	44.8%	0.33	0.0119	-0.358	345	20.35	22.20	2	121	43.2%	-0.68	0.0120	-0.354
5.15	6.55	2	13	46.9%	0.30	0.0114	-0.344	347.5	21.50	25.10	1	32	44.1%	-0.71	0.0116	-0.339
4.60	4.95	109	1,282	45.0%	0.27	0.0109	-0.330	350	25.10	27.00	10	1,148	48.0%	-0.73	0.0111	-0.324
4.00	4.80	5	118	46.0%	0.25	0.0104	-0.315	352.5	25.30	28.90	4	34	43.9%	-0.76	0.0105	-0.307
3.15	3.95	24	72	44.3%	0.23	0.0098	-0.299	355	27.45	30.35	6	28	42.8%	-0.78	0.0099	-0.290
3.15	3.55	5	119	45.7%	0.20	0.0092	-0.283	357.5	29.35	32.45		87	42.4%	-0.80	0.0094	-0.273
2.75	3.05	54	2,090	45.5%	0.18	0.0086	-0.267	360	31.20	34.90	12	986	42.5%	-0.82	0.0088	-0.256
2.40	2.76	3	54	45.9%	0.17	0.0081	-0.251	362.5	33.40	37.55		10	44.2%	-0.84	0.0082	-0.239
2.14	2.87	19	376	47.5%	0.15	0.0075	-0.236	365	35.70	39.20	2	23	42.6%	-0.85	0.0076	-0.223
1.90	2.82	64	35	48.6%	0.14	0.0070	-0.222	367.5	37.60	42.35		19	44.7%	-0.87	0.0071	-0.207
1.49	2.03	35	2,725	46.4%	0.12	0.0065	-0.208	370	39.85	45.20	5	654	47.0%	-0.88	0.0066	-0.192
1.45	1.71	13	84	46.9%	0.11	0.0060	-0.195	372.5	42.20	47.25		139	46.5%	-0.89	0.0061	-0.177
1.30	1.74	23	364	48.2%	0.10	0.0055	-0.183	375	44.15	48.35		99	36.5%	-0.90	0.0056	-0.164
1.01	1.32	37	3,506	48.5%	0.08	0.0047	-0.162	380	50.20	53.40	77	537	47.6%	-0.92	0.0048	-0.139
0.7600	1.08	6	478	49.1%	0.07	0.0040	-0.144	385	53.50	58.10		97		-0.94	0.0042	-0.118
0.6200	0.9600	24	749	50.6%	0.06	0.0035	-0.129	390	58.80	62.55	1	463		-0.95	0.0036	-0.100
0.3700	1.16	3	170	53.2%	0.05	0.0030	-0.117	395	63.50	68.20		9		-0.96	0.0033	-0.087
0.3800	0.7000	105	1,030	52.6%	0.04	0.0026	-0.107	400	68.40	72.40		60		-0.96	0.0030	-0.075
0.3000	0.5000	6	656	55.1%	0.03	0.0020	-0.091	410	78.35	82.35		777		-0.97	0.0024	-0.063
0.1000	0.5500	2	3,126	58.2%	0.03	0.0016	-0.079	420	88.30	93.05				-0.98	0.0020	-0.058
0.1100	0.3900	2	988	60.5%	0.02	0.0013	-0.069	430	97.75	103.40		16		-0.99	0.0015	-0.059
0.1000	0.4300	1	1,146	65.4%	0.02	0.0010	-0.061	440	108.25	112.90				-0.99	0.0011	-0.068
0.0600	0.2300	17	4,041	64.4%	0.02	0.0008	-0.054	450	118.75	122.55		1		-0.99	0.0008	-0.073
0.0100	0.3000		899	68.8%	0.01	0.0007	-0.048	460	128.70	132.55				-1.00	0.0006	-0.083
0.0100	0.2000	3	317	69.4%	0.01	0.0006	-0.043	470	136.90	143.40				-1.00	0.0004	-0.093
0.0100	0.2900	58	211	76.0%	0.01	0.0005	-0.039	480	147.85	153.40				-1.00	0.0002	-0.101
0.0100	0.2300		419	77.6%	0.01	0.0004	-0.035	490	157.55	163.20				-1.00	0.0001	-0.107

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Sep 18, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

PANW Optionskette Palo Alto Networks, Inc.

Volatility Smile — Sep 18, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Energie