PANW chaîne d'options Palo Alto Networks, Inc.
Cboe delayed options data · au 12:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.6% (307.43–358.07) · ATM IV 45.5% · P/C open interest 1.12
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 154.95 | 162.85 | 1 | 495 | 135.8% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0300 | 8 | 4,188 | 103.2% | -0.00 | 0.0000 | -0.007 |
| 149.95 | 155.50 | 1 | 1,544 | 1.00 | 0.0001 | 0.000 | 175 | 0.0100 | 0.1000 | 2 | 2,218 | 111.3% | -0.00 | 0.0001 | -0.008 | |
| 144.95 | 152.80 | 2 | 512 | 121.4% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.0400 | 8 | 1,557 | 97.1% | -0.00 | 0.0001 | -0.009 |
| 140.05 | 145.70 | 1,584 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.1300 | 189 | 757 | 104.7% | -0.00 | 0.0001 | -0.009 | ||
| 135.00 | 140.60 | 61 | 2,658 | 1.00 | 0.0001 | 0.000 | 190 | 0.0100 | 0.0600 | 123 | 3,392 | 93.5% | -0.00 | 0.0001 | -0.010 | |
| 130.00 | 136.40 | 858 | 1.00 | 0.0001 | 0.000 | 195 | 0.0100 | 0.0600 | 336 | 363 | 89.4% | -0.00 | 0.0001 | -0.011 | ||
| 125.00 | 132.95 | 16 | 1,702 | 105.7% | 1.00 | 0.0001 | 0.000 | 200 | 0.0100 | 0.1500 | 299 | 2,665 | 82.8% | -0.00 | 0.0001 | -0.012 |
| 115.05 | 122.80 | 11 | 1,028 | 91.8% | 1.00 | 0.0002 | -0.001 | 210 | 0.0100 | 0.1000 | 199 | 533 | 81.2% | -0.00 | 0.0002 | -0.015 |
| 105.35 | 112.75 | 40 | 1,523 | 88.9% | 1.00 | 0.0002 | -0.005 | 220 | 0.0100 | 0.0800 | 318 | 650 | 71.9% | -0.00 | 0.0002 | -0.017 |
| 95.10 | 101.15 | 1 | 1,238 | 0.99 | 0.0003 | -0.009 | 230 | 0.0100 | 0.3300 | 242 | 928 | 75.3% | -0.01 | 0.0003 | -0.021 | |
| 85.15 | 93.00 | 27 | 1,819 | 70.9% | 0.99 | 0.0005 | -0.015 | 240 | 0.0500 | 0.3600 | 202 | 2,674 | 69.0% | -0.01 | 0.0005 | -0.025 |
| 75.20 | 81.30 | 18 | 1,566 | 0.99 | 0.0007 | -0.023 | 250 | 0.1000 | 0.3700 | 152 | 1,117 | 62.3% | -0.01 | 0.0007 | -0.032 | |
| 65.30 | 71.35 | 12 | 552 | 0.98 | 0.0011 | -0.036 | 260 | 0.1300 | 0.5000 | 88 | 383 | 57.0% | -0.02 | 0.0011 | -0.044 | |
| 55.50 | 63.45 | 24 | 588 | 54.7% | 0.97 | 0.0018 | -0.060 | 270 | 0.2700 | 0.7000 | 104 | 1,528 | 52.9% | -0.03 | 0.0019 | -0.067 |
| 45.90 | 53.65 | 14 | 628 | 50.2% | 0.95 | 0.0032 | -0.101 | 280 | 0.4000 | 0.9700 | 152 | 1,749 | 47.8% | -0.05 | 0.0032 | -0.107 |
| 38.55 | 44.70 | 1 | 1,347 | 56.6% | 0.91 | 0.0051 | -0.162 | 290 | 1.40 | 1.73 | 217 | 2,328 | 47.9% | -0.09 | 0.0052 | -0.167 |
| 28.05 | 35.00 | 68 | 675 | 45.1% | 0.84 | 0.0076 | -0.239 | 300 | 2.66 | 3.00 | 460 | 2,940 | 46.6% | -0.16 | 0.0076 | -0.244 |
| 26.45 | 29.40 | 4 | 47.1% | 0.80 | 0.0089 | -0.279 | 305 | 3.60 | 4.15 | 369 | 348 | 46.6% | -0.21 | 0.0089 | -0.283 | |
| 22.80 | 25.55 | 30 | 552 | 46.8% | 0.75 | 0.0101 | -0.317 | 310 | 4.35 | 5.40 | 545 | 1,124 | 45.2% | -0.26 | 0.0101 | -0.320 |
| 19.40 | 22.00 | 99 | 70 | 46.5% | 0.69 | 0.0111 | -0.349 | 315 | 5.90 | 7.25 | 340 | 298 | 45.8% | -0.31 | 0.0112 | -0.353 |
| 17.90 | 20.25 | 4 | 2 | 46.4% | 0.66 | 0.0115 | -0.363 | 317.5 | 6.65 | 8.25 | 200 | 131 | 45.7% | -0.34 | 0.0116 | -0.366 |
| 16.45 | 18.60 | 135 | 1,064 | 46.2% | 0.63 | 0.0119 | -0.374 | 320 | 7.55 | 8.90 | 583 | 2,047 | 44.9% | -0.37 | 0.0120 | -0.378 |
| 15.05 | 17.10 | 36 | 15 | 46.2% | 0.60 | 0.0122 | -0.384 | 322.5 | 8.55 | 10.20 | 41 | 103 | 45.6% | -0.40 | 0.0123 | -0.387 |
| 14.20 | 15.10 | 263 | 104 | 46.0% | 0.57 | 0.0124 | -0.391 | 325 | 9.65 | 11.50 | 534 | 1,171 | 45.6% | -0.43 | 0.0125 | -0.394 |
| 12.80 | 13.85 | 101 | 65 | 45.9% | 0.54 | 0.0125 | -0.395 | 327.5 | 10.85 | 12.15 | 48 | 88 | 44.5% | -0.46 | 0.0126 | -0.398 |
| 11.75 | 12.55 | 373 | 1,507 | 46.0% | 0.51 | 0.0126 | -0.397 | 330 | 13.00 | 13.70 | 411 | 932 | 46.6% | -0.50 | 0.0127 | -0.400 |
| 10.15 | 11.70 | 49 | 18 | 45.6% | 0.48 | 0.0126 | -0.396 | 332.5 | 13.40 | 15.40 | 38 | 43 | 45.4% | -0.53 | 0.0127 | -0.399 |
| 9.70 | 10.80 | 134 | 100 | 47.0% | 0.45 | 0.0125 | -0.393 | 335 | 14.80 | 16.95 | 127 | 159 | 45.5% | -0.56 | 0.0126 | -0.396 |
| 8.15 | 9.80 | 86 | 64 | 45.9% | 0.41 | 0.0123 | -0.388 | 337.5 | 16.25 | 18.50 | 44 | 31 | 45.4% | -0.59 | 0.0124 | -0.390 |
| 7.75 | 8.60 | 593 | 851 | 46.3% | 0.39 | 0.0121 | -0.380 | 340 | 17.80 | 20.15 | 216 | 1,799 | 45.4% | -0.62 | 0.0122 | -0.383 |
| 6.45 | 8.05 | 147 | 73 | 46.0% | 0.36 | 0.0118 | -0.371 | 342.5 | 19.40 | 21.90 | 83 | 125 | 45.4% | -0.65 | 0.0119 | -0.373 |
| 6.20 | 7.05 | 81 | 105 | 46.6% | 0.33 | 0.0114 | -0.359 | 345 | 21.00 | 23.80 | 77 | 121 | 45.4% | -0.67 | 0.0115 | -0.361 |
| 5.05 | 6.55 | 12 | 13 | 46.1% | 0.30 | 0.0110 | -0.347 | 347.5 | 22.70 | 25.75 | 15 | 32 | 45.5% | -0.70 | 0.0111 | -0.348 |
| 4.80 | 5.35 | 711 | 1,282 | 45.7% | 0.28 | 0.0106 | -0.333 | 350 | 24.50 | 27.70 | 118 | 1,148 | 45.5% | -0.73 | 0.0107 | -0.334 |
| 3.85 | 5.30 | 63 | 118 | 46.1% | 0.25 | 0.0101 | -0.318 | 352.5 | 26.40 | 29.65 | 6 | 34 | 45.5% | -0.75 | 0.0102 | -0.319 |
| 3.55 | 4.50 | 83 | 72 | 46.0% | 0.23 | 0.0096 | -0.302 | 355 | 28.30 | 31.70 | 19 | 28 | 45.4% | -0.77 | 0.0097 | -0.303 |
| 3.00 | 4.30 | 104 | 119 | 46.5% | 0.21 | 0.0091 | -0.285 | 357.5 | 30.30 | 33.80 | 19 | 87 | 45.5% | -0.79 | 0.0092 | -0.286 |
| 2.95 | 3.40 | 714 | 2,090 | 46.3% | 0.19 | 0.0085 | -0.269 | 360 | 31.80 | 36.60 | 143 | 986 | 45.9% | -0.81 | 0.0086 | -0.270 |
| 2.17 | 3.45 | 152 | 54 | 46.4% | 0.17 | 0.0080 | -0.253 | 362.5 | 32.25 | 38.40 | 9 | 10 | 39.3% | -0.83 | 0.0081 | -0.253 |
| 1.85 | 3.15 | 74 | 376 | 46.7% | 0.16 | 0.0074 | -0.237 | 365 | 34.45 | 42.50 | 8 | 23 | 45.7% | -0.85 | 0.0076 | -0.236 |
| 1.58 | 2.41 | 20 | 35 | 45.4% | 0.14 | 0.0069 | -0.221 | 367.5 | 36.70 | 44.75 | 12 | 19 | 46.0% | -0.87 | 0.0070 | -0.221 |
| 1.75 | 2.42 | 976 | 2,725 | 47.9% | 0.13 | 0.0064 | -0.207 | 370 | 41.95 | 45.05 | 14 | 654 | 49.8% | -0.88 | 0.0066 | -0.205 |
| 1.14 | 2.29 | 30 | 84 | 47.1% | 0.12 | 0.0060 | -0.192 | 372.5 | 43.60 | 47.45 | 139 | 48.3% | -0.89 | 0.0061 | -0.191 | |
| 0.9600 | 2.08 | 227 | 364 | 47.4% | 0.10 | 0.0055 | -0.179 | 375 | 43.80 | 51.30 | 25 | 99 | 46.2% | -0.90 | 0.0056 | -0.177 |
| 1.15 | 1.30 | 354 | 3,506 | 48.4% | 0.08 | 0.0047 | -0.155 | 380 | 51.95 | 53.50 | 37 | 537 | 51.0% | -0.92 | 0.0049 | -0.153 |
| 0.7000 | 1.10 | 133 | 478 | 48.0% | 0.07 | 0.0040 | -0.134 | 385 | 53.30 | 60.75 | 97 | 46.7% | -0.94 | 0.0042 | -0.133 | |
| 0.6700 | 0.9200 | 197 | 749 | 49.7% | 0.06 | 0.0033 | -0.117 | 390 | 59.65 | 65.60 | 1 | 463 | 56.8% | -0.95 | 0.0036 | -0.121 |
| 0.1000 | 1.31 | 110 | 170 | 51.4% | 0.05 | 0.0028 | -0.102 | 395 | 63.00 | 70.40 | 9 | 45.7% | -0.96 | 0.0032 | -0.110 | |
| 0.3700 | 1.10 | 802 | 1,030 | 52.3% | 0.04 | 0.0024 | -0.089 | 400 | 67.95 | 75.30 | 4 | 60 | -0.97 | 0.0028 | -0.098 | |
| 0.0500 | 0.5000 | 500 | 656 | 53.3% | 0.03 | 0.0018 | -0.069 | 410 | 78.80 | 85.25 | 777 | 61.0% | -0.98 | 0.0021 | -0.075 | |
| 0.2000 | 1.01 | 849 | 3,126 | 62.9% | 0.02 | 0.0013 | -0.054 | 420 | 87.80 | 95.20 | 1 | -0.99 | 0.0014 | -0.052 | ||
| 0.0500 | 0.4900 | 108 | 988 | 59.8% | 0.02 | 0.0010 | -0.044 | 430 | 97.80 | 105.20 | 16 | -1.00 | 0.0007 | -0.041 | ||
| 0.0500 | 0.1800 | 103 | 1,146 | 57.4% | 0.01 | 0.0008 | -0.035 | 440 | 109.40 | 115.20 | 81.0% | -1.00 | 0.0003 | -0.035 | ||
| 0.0500 | 0.2500 | 1,042 | 4,041 | 63.2% | 0.01 | 0.0006 | -0.029 | 450 | 119.20 | 125.20 | 1 | 84.3% | -1.00 | 0.0001 | -0.035 | |
| 0.0200 | 0.3200 | 103 | 899 | 69.0% | 0.01 | 0.0005 | -0.024 | 460 | 127.80 | 135.20 | -1.00 | 0.0000 | -0.035 | |||
| 0.0100 | 0.7000 | 102 | 317 | 79.1% | 0.01 | 0.0004 | -0.020 | 470 | 137.80 | 145.20 | 1 | -1.00 | 0.0000 | -0.035 | ||
| 0.0100 | 0.1600 | 99 | 211 | 69.7% | 0.00 | 0.0003 | -0.017 | 480 | 147.80 | 155.20 | -1.00 | 0.0000 | -0.035 | |||
| 0 | 0.7400 | 34 | 419 | 87.2% | 0.00 | 0.0002 | -0.015 | 490 | 157.80 | 165.20 | -1.00 | 0.0000 | -0.035 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs