PANW 옵션 체인 Palo Alto Networks, Inc.
Cboe delayed options data · 기준일 18:41 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±13.1% (302.12–393.57) · ATM IV 55.6% · P/C 미결제약정 0.74
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 170.65 | 177.85 | 51 | 117.6% | 0.99 | 0.0002 | -0.004 | 175 | 0 | 0.2500 | 98 | 92.7% | -0.01 | 0.0002 | -0.025 | ||
| 165.85 | 172.85 | 327 | 115.1% | 0.99 | 0.0002 | -0.006 | 180 | 0 | 4.25 | 120 | 136.7% | -0.01 | 0.0002 | -0.026 | ||
| 160.70 | 167.90 | 61 | 109.2% | 0.99 | 0.0002 | -0.008 | 185 | 0 | 0.1300 | 62 | 168 | 79.9% | -0.01 | 0.0002 | -0.028 | |
| 156.15 | 162.95 | 127 | 109.9% | 0.99 | 0.0002 | -0.010 | 190 | 0 | 0.1600 | 538 | 78.5% | -0.01 | 0.0002 | -0.029 | ||
| 151.55 | 158.20 | 115 | 110.9% | 0.99 | 0.0003 | -0.013 | 195 | 0 | 0.4800 | 20 | 48 | 85.7% | -0.01 | 0.0003 | -0.031 | |
| 146.25 | 153.10 | 1 | 261 | 103.1% | 0.99 | 0.0003 | -0.015 | 200 | 0 | 0.5500 | 4 | 418 | 83.8% | -0.01 | 0.0003 | -0.033 |
| 135.85 | 143.35 | 323 | 93.2% | 0.99 | 0.0004 | -0.022 | 210 | 0 | 2.08 | 2 | 109 | 94.7% | -0.01 | 0.0004 | -0.038 | |
| 125.40 | 133.50 | 611 | 82.5% | 0.98 | 0.0005 | -0.029 | 220 | 0 | 0.8600 | 2 | 150 | 75.4% | -0.02 | 0.0005 | -0.045 | |
| 116.80 | 123.20 | 589 | 83.0% | 0.98 | 0.0006 | -0.039 | 230 | 0.0500 | 1.31 | 1,218 | 74.2% | -0.02 | 0.0006 | -0.053 | ||
| 106.60 | 113.90 | 378 | 78.1% | 0.97 | 0.0008 | -0.051 | 240 | 0.5000 | 1.15 | 2 | 370 | 69.9% | -0.03 | 0.0008 | -0.064 | |
| 97.15 | 103.80 | 250 | 72.8% | 0.96 | 0.0011 | -0.067 | 250 | 0.3300 | 1.50 | 35 | 663 | 64.6% | -0.04 | 0.0011 | -0.079 | |
| 88.15 | 94.25 | 177 | 71.3% | 0.95 | 0.0015 | -0.089 | 260 | 1.05 | 1.84 | 9 | 413 | 63.8% | -0.05 | 0.0015 | -0.100 | |
| 78.50 | 85.35 | 294 | 68.5% | 0.93 | 0.0020 | -0.117 | 270 | 1.26 | 2.15 | 2 | 471 | 59.3% | -0.07 | 0.0020 | -0.127 | |
| 69.50 | 74.85 | 114 | 62.2% | 0.91 | 0.0027 | -0.150 | 280 | 2.63 | 3.20 | 296 | 747 | 60.4% | -0.09 | 0.0027 | -0.159 | |
| 60.60 | 67.20 | 1 | 159 | 62.7% | 0.87 | 0.0034 | -0.186 | 290 | 3.85 | 4.25 | 117 | 599 | 58.8% | -0.13 | 0.0034 | -0.194 |
| 52.20 | 59.10 | 189 | 61.4% | 0.83 | 0.0042 | -0.225 | 300 | 5.50 | 5.90 | 80 | 1,769 | 57.8% | -0.17 | 0.0042 | -0.232 | |
| 48.25 | 55.30 | 61.0% | 0.81 | 0.0046 | -0.244 | 305 | 6.35 | 7.00 | 7 | 57.3% | -0.19 | 0.0046 | -0.251 | |||
| 44.90 | 51.35 | 7 | 624 | 61.0% | 0.78 | 0.0050 | -0.263 | 310 | 7.55 | 8.20 | 71 | 1,016 | 57.0% | -0.22 | 0.0050 | -0.269 |
| 41.10 | 47.95 | 60.6% | 0.76 | 0.0053 | -0.281 | 315 | 8.80 | 9.45 | 11 | 56.5% | -0.24 | 0.0054 | -0.286 | |||
| 37.60 | 43.65 | 7 | 1,148 | 59.0% | 0.73 | 0.0057 | -0.297 | 320 | 10.20 | 11.00 | 1,053 | 1,034 | 56.2% | -0.27 | 0.0057 | -0.302 |
| 34.70 | 41.00 | 60.2% | 0.70 | 0.0060 | -0.311 | 325 | 11.50 | 13.00 | 6 | 56.0% | -0.30 | 0.0061 | -0.317 | |||
| 32.95 | 39.45 | 59.8% | 0.68 | 0.0062 | -0.318 | 327.5 | 11.65 | 16.85 | 3 | 58.8% | -0.32 | 0.0062 | -0.323 | |||
| 31.45 | 35.40 | 40 | 308 | 56.4% | 0.66 | 0.0063 | -0.324 | 330 | 12.65 | 15.00 | 118 | 1,187 | 55.1% | -0.34 | 0.0064 | -0.329 |
| 30.35 | 35.95 | 59.6% | 0.65 | 0.0064 | -0.329 | 332.5 | 13.55 | 16.60 | 55.7% | -0.35 | 0.0065 | -0.334 | ||||
| 28.30 | 33.75 | 23 | 57.7% | 0.63 | 0.0066 | -0.334 | 335 | 13.95 | 17.15 | 5 | 54.2% | -0.37 | 0.0066 | -0.339 | ||
| 26.75 | 32.40 | 57.5% | 0.61 | 0.0067 | -0.338 | 337.5 | 14.80 | 19.35 | 5 | 55.3% | -0.39 | 0.0067 | -0.343 | |||
| 26.25 | 29.50 | 7 | 466 | 56.6% | 0.60 | 0.0068 | -0.342 | 340 | 17.15 | 19.10 | 66 | 958 | 55.0% | -0.41 | 0.0068 | -0.346 |
| 23.00 | 29.55 | 55.9% | 0.58 | 0.0069 | -0.344 | 342.5 | 16.80 | 20.50 | 53.4% | -0.42 | 0.0069 | -0.348 | ||||
| 22.85 | 29.00 | 58.1% | 0.56 | 0.0069 | -0.346 | 345 | 17.65 | 22.40 | 53.7% | -0.44 | 0.0070 | -0.350 | ||||
| 21.45 | 27.05 | 9 | 57.0% | 0.55 | 0.0070 | -0.348 | 347.5 | 18.85 | 24.10 | 1 | 54.1% | -0.46 | 0.0071 | -0.352 | ||
| 20.35 | 25.10 | 125 | 826 | 56.1% | 0.53 | 0.0070 | -0.349 | 350 | 20.90 | 24.50 | 90 | 2,153 | 53.9% | -0.48 | 0.0071 | -0.352 |
| 19.05 | 24.55 | 31 | 56.6% | 0.51 | 0.0071 | -0.349 | 352.5 | 21.30 | 27.40 | 8 | 54.6% | -0.49 | 0.0071 | -0.352 | ||
| 18.15 | 21.00 | 19 | 53.8% | 0.49 | 0.0071 | -0.348 | 355 | 22.10 | 27.85 | 13 | 52.7% | -0.51 | 0.0072 | -0.352 | ||
| 16.35 | 22.80 | 18 | 56.4% | 0.48 | 0.0071 | -0.347 | 357.5 | 23.90 | 30.80 | 3 | 54.9% | -0.53 | 0.0072 | -0.350 | ||
| 16.40 | 20.10 | 259 | 490 | 55.6% | 0.46 | 0.0071 | -0.345 | 360 | 26.10 | 31.05 | 245 | 1,271 | 54.2% | -0.55 | 0.0072 | -0.348 |
| 14.95 | 20.05 | 6 | 56.1% | 0.44 | 0.0070 | -0.343 | 362.5 | 26.95 | 31.40 | 51.9% | -0.56 | 0.0071 | -0.346 | |||
| 13.90 | 20.40 | 8 | 57.5% | 0.42 | 0.0070 | -0.340 | 365 | 27.95 | 34.05 | 52.5% | -0.58 | 0.0071 | -0.343 | |||
| 12.45 | 19.00 | 2 | 56.2% | 0.41 | 0.0069 | -0.337 | 367.5 | 29.55 | 35.55 | 1 | 52.3% | -0.60 | 0.0070 | -0.339 | ||
| 13.45 | 14.20 | 30 | 852 | 53.6% | 0.39 | 0.0069 | -0.332 | 370 | 31.30 | 38.40 | 2 | 993 | 53.9% | -0.61 | 0.0070 | -0.335 |
| 11.75 | 16.00 | 55.7% | 0.37 | 0.0068 | -0.328 | 372.5 | 34.10 | 39.45 | 1 | 54.5% | -0.63 | 0.0069 | -0.330 | |||
| 11.70 | 13.00 | 26 | 53.8% | 0.36 | 0.0067 | -0.323 | 375 | 35.10 | 40.85 | 53.1% | -0.65 | 0.0068 | -0.325 | |||
| 10.60 | 11.00 | 93 | 1,186 | 53.4% | 0.33 | 0.0065 | -0.311 | 380 | 38.65 | 44.25 | 6 | 1,440 | 52.8% | -0.68 | 0.0066 | -0.314 |
| 8.40 | 11.00 | 11 | 53.9% | 0.30 | 0.0062 | -0.298 | 385 | 43.45 | 48.75 | 55.3% | -0.71 | 0.0064 | -0.300 | |||
| 8.00 | 9.05 | 85 | 367 | 53.9% | 0.27 | 0.0060 | -0.284 | 390 | 46.00 | 51.10 | 14 | 619 | 51.2% | -0.74 | 0.0061 | -0.286 |
| 6.80 | 8.40 | 16 | 54.2% | 0.25 | 0.0057 | -0.269 | 395 | 49.00 | 56.15 | 51.2% | -0.76 | 0.0058 | -0.271 | |||
| 6.30 | 6.70 | 332 | 2,115 | 53.7% | 0.22 | 0.0054 | -0.254 | 400 | 53.35 | 59.70 | 12 | 380 | 50.5% | -0.79 | 0.0055 | -0.255 |
| 4.60 | 5.00 | 38 | 646 | 53.2% | 0.18 | 0.0047 | -0.222 | 410 | 61.30 | 68.05 | 2 | 98 | 48.4% | -0.83 | 0.0049 | -0.223 |
| 3.40 | 4.05 | 63 | 726 | 53.8% | 0.14 | 0.0040 | -0.192 | 420 | 70.35 | 77.40 | 147 | 49.1% | -0.87 | 0.0042 | -0.192 | |
| 2.59 | 2.90 | 67 | 1,204 | 53.6% | 0.11 | 0.0034 | -0.164 | 430 | 79.85 | 86.30 | 356 | 48.3% | -0.90 | 0.0036 | -0.164 | |
| 2.01 | 2.28 | 135 | 1,231 | 54.4% | 0.09 | 0.0029 | -0.140 | 440 | 89.25 | 95.70 | 81 | 46.0% | -0.92 | 0.0031 | -0.140 | |
| 1.27 | 1.80 | 236 | 4,014 | 54.1% | 0.07 | 0.0024 | -0.119 | 450 | 98.85 | 105.20 | 91 | -0.94 | 0.0026 | -0.119 | ||
| 1.23 | 1.70 | 28 | 666 | 57.1% | 0.06 | 0.0020 | -0.102 | 460 | 108.55 | 114.95 | 74 | -0.96 | 0.0022 | -0.100 | ||
| 0.7200 | 1.20 | 7 | 674 | 55.6% | 0.05 | 0.0017 | -0.087 | 470 | 118.40 | 124.75 | 5 | -0.97 | 0.0020 | -0.087 | ||
| 0.3900 | 1.35 | 3 | 426 | 58.0% | 0.04 | 0.0014 | -0.075 | 480 | 128.10 | 134.90 | 11 | -0.98 | 0.0017 | -0.071 | ||
| 0.2600 | 1.17 | 7 | 680 | 59.0% | 0.03 | 0.0012 | -0.065 | 490 | 138.05 | 145.85 | 3 | -0.99 | 0.0013 | -0.059 | ||
| 0.2900 | 0.6600 | 32 | 1,427 | 57.8% | 0.03 | 0.0010 | -0.057 | 500 | 148.05 | 155.05 | 73 | -0.99 | 0.0009 | -0.053 | ||
| 0.0100 | 0.8500 | 201 | 720 | 59.8% | 0.02 | 0.0008 | -0.050 | 510 | 158.05 | 166.45 | 4 | -1.00 | 0.0006 | -0.042 | ||
| 0.0100 | 1.00 | 3 | 343 | 63.8% | 0.02 | 0.0007 | -0.044 | 520 | 168.05 | 175.05 | -1.00 | 0.0003 | -0.042 | |||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.