PANW 옵션 체인 Palo Alto Networks, Inc.
Cboe delayed options data · 기준일 21:53 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 ±7.4% (306.35–355.65) · ATM IV 45.6% · P/C 미결제약정 1.12
| 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 | |
| 157.90 | 164.00 | 495 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.0300 | 36 | 4,188 | 108.2% | -0.00 | 0.0000 | -0.009 | ||
| 152.90 | 158.55 | 1,544 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 0.1000 | 1 | 2,218 | 115.6% | -0.00 | 0.0001 | -0.010 | ||
| 147.90 | 154.90 | 512 | 1.00 | 0.0001 | 0.000 | 180 | 0 | 0.0200 | 1,557 | 96.2% | -0.00 | 0.0001 | -0.011 | |||
| 142.85 | 148.35 | 1,584 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 0.5600 | 56 | 757 | 129.4% | -0.00 | 0.0001 | -0.011 | ||
| 138.55 | 143.05 | 2 | 2,658 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 0.6500 | 12 | 3,392 | 126.6% | -0.00 | 0.0001 | -0.012 | |
| 132.95 | 138.85 | 858 | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.8400 | 363 | 125.8% | -0.00 | 0.0001 | -0.013 | |||
| 128.25 | 133.10 | 2 | 1,702 | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.3000 | 2 | 2,665 | 105.0% | -0.00 | 0.0001 | -0.014 | |
| 118.90 | 123.25 | 5 | 1,028 | 1.00 | 0.0002 | 0.000 | 210 | 0 | 0.1000 | 5 | 533 | 84.7% | -0.00 | 0.0002 | -0.017 | |
| 108.10 | 114.25 | 3 | 1,523 | 1.00 | 0.0002 | 0.000 | 220 | 0 | 0.5500 | 6 | 650 | 94.2% | -0.00 | 0.0002 | -0.020 | |
| 98.05 | 104.40 | 1,238 | 0.99 | 0.0003 | 0.000 | 230 | 0 | 0.3900 | 5 | 928 | 81.2% | -0.01 | 0.0003 | -0.024 | ||
| 88.10 | 93.60 | 14 | 1,819 | 0.99 | 0.0005 | 0.000 | 240 | 0 | 0.1500 | 3 | 2,674 | 64.7% | -0.01 | 0.0005 | -0.030 | |
| 78.15 | 84.45 | 2 | 1,566 | 0.99 | 0.0007 | 0.000 | 250 | 0.0300 | 0.2700 | 2 | 1,117 | 62.5% | -0.01 | 0.0007 | -0.039 | |
| 68.20 | 74.55 | 14 | 552 | 0.98 | 0.0010 | -0.015 | 260 | 0.0600 | 0.8200 | 2 | 383 | 64.5% | -0.02 | 0.0011 | -0.051 | |
| 58.35 | 64.70 | 17 | 588 | 0.97 | 0.0016 | -0.038 | 270 | 0.2500 | 0.4500 | 47 | 1,528 | 53.8% | -0.03 | 0.0017 | -0.070 | |
| 48.65 | 54.30 | 15 | 628 | 0.96 | 0.0026 | -0.072 | 280 | 0.5000 | 1.01 | 28 | 1,749 | 53.0% | -0.04 | 0.0027 | -0.099 | |
| 39.25 | 45.90 | 626 | 1,347 | 30.4% | 0.93 | 0.0043 | -0.124 | 290 | 1.09 | 1.32 | 656 | 2,328 | 49.2% | -0.07 | 0.0043 | -0.146 |
| 31.95 | 36.60 | 33 | 675 | 44.3% | 0.87 | 0.0067 | -0.197 | 300 | 2.00 | 2.35 | 102 | 2,940 | 47.2% | -0.13 | 0.0067 | -0.214 |
| 25.85 | 31.35 | 2 | 4 | 33.9% | 0.83 | 0.0080 | -0.239 | 305 | 2.74 | 3.45 | 87 | 348 | 47.5% | -0.17 | 0.0081 | -0.255 |
| 24.40 | 27.50 | 15 | 552 | 43.5% | 0.79 | 0.0094 | -0.283 | 310 | 3.45 | 4.30 | 94 | 1,124 | 45.3% | -0.21 | 0.0094 | -0.296 |
| 20.80 | 23.75 | 6 | 70 | 43.7% | 0.74 | 0.0106 | -0.323 | 315 | 4.60 | 6.05 | 63 | 298 | 46.3% | -0.26 | 0.0107 | -0.334 |
| 19.10 | 22.05 | 2 | 2 | 43.9% | 0.71 | 0.0112 | -0.342 | 317.5 | 5.40 | 7.05 | 46 | 131 | 46.7% | -0.29 | 0.0113 | -0.351 |
| 18.40 | 20.50 | 35 | 1,064 | 46.2% | 0.68 | 0.0117 | -0.358 | 320 | 6.55 | 7.95 | 86 | 2,047 | 47.4% | -0.32 | 0.0118 | -0.366 |
| 16.05 | 18.35 | 37 | 15 | 43.4% | 0.65 | 0.0122 | -0.372 | 322.5 | 6.75 | 8.90 | 16 | 103 | 47.4% | -0.35 | 0.0122 | -0.379 |
| 14.60 | 17.10 | 64 | 104 | 44.0% | 0.62 | 0.0125 | -0.384 | 325 | 8.40 | 9.95 | 271 | 1,171 | 47.3% | -0.39 | 0.0126 | -0.390 |
| 13.25 | 15.20 | 20 | 65 | 43.2% | 0.58 | 0.0128 | -0.393 | 327.5 | 9.25 | 11.05 | 27 | 88 | 46.8% | -0.42 | 0.0129 | -0.398 |
| 13.00 | 13.80 | 329 | 1,507 | 45.1% | 0.55 | 0.0130 | -0.399 | 330 | 10.25 | 12.25 | 165 | 932 | 46.2% | -0.45 | 0.0131 | -0.403 |
| 11.35 | 13.00 | 69 | 18 | 45.2% | 0.52 | 0.0131 | -0.402 | 332.5 | 11.30 | 13.55 | 27 | 43 | 46.1% | -0.48 | 0.0132 | -0.405 |
| 10.60 | 11.50 | 159 | 100 | 45.3% | 0.49 | 0.0131 | -0.403 | 335 | 12.85 | 14.95 | 51 | 159 | 46.7% | -0.52 | 0.0132 | -0.404 |
| 9.05 | 10.80 | 20 | 64 | 45.1% | 0.45 | 0.0130 | -0.400 | 337.5 | 13.65 | 16.50 | 8 | 31 | 45.8% | -0.55 | 0.0132 | -0.401 |
| 8.30 | 9.00 | 117 | 851 | 44.2% | 0.42 | 0.0129 | -0.395 | 340 | 15.20 | 18.00 | 14 | 1,799 | 45.9% | -0.58 | 0.0130 | -0.395 |
| 7.60 | 8.90 | 42 | 73 | 46.2% | 0.39 | 0.0127 | -0.387 | 342.5 | 16.85 | 19.65 | 125 | 46.2% | -0.61 | 0.0128 | -0.386 | |
| 6.75 | 7.60 | 128 | 105 | 45.3% | 0.36 | 0.0124 | -0.378 | 345 | 19.15 | 21.10 | 10 | 121 | 47.1% | -0.64 | 0.0125 | -0.375 |
| 5.20 | 6.65 | 2 | 13 | 43.5% | 0.33 | 0.0120 | -0.365 | 347.5 | 19.95 | 22.70 | 2 | 32 | 45.1% | -0.67 | 0.0121 | -0.362 |
| 5.10 | 6.35 | 252 | 1,282 | 45.6% | 0.30 | 0.0115 | -0.352 | 350 | 21.80 | 24.30 | 66 | 1,148 | 44.8% | -0.70 | 0.0117 | -0.347 |
| 3.90 | 5.30 | 6 | 118 | 43.5% | 0.28 | 0.0111 | -0.337 | 352.5 | 23.70 | 27.15 | 4 | 34 | 47.0% | -0.73 | 0.0112 | -0.331 |
| 3.85 | 5.20 | 41 | 72 | 45.8% | 0.25 | 0.0105 | -0.321 | 355 | 25.70 | 29.15 | 6 | 28 | 47.5% | -0.75 | 0.0106 | -0.314 |
| 2.95 | 4.65 | 34 | 119 | 44.9% | 0.23 | 0.0100 | -0.304 | 357.5 | 27.35 | 31.20 | 87 | 47.0% | -0.78 | 0.0101 | -0.296 | |
| 3.20 | 3.90 | 122 | 2,090 | 46.1% | 0.21 | 0.0094 | -0.287 | 360 | 28.55 | 33.35 | 34 | 986 | 45.3% | -0.80 | 0.0095 | -0.278 |
| 2.08 | 3.75 | 9 | 54 | 45.0% | 0.19 | 0.0088 | -0.270 | 362.5 | 30.95 | 36.05 | 10 | 47.9% | -0.82 | 0.0089 | -0.259 | |
| 2.02 | 2.88 | 34 | 376 | 44.5% | 0.17 | 0.0082 | -0.253 | 365 | 33.75 | 39.70 | 2 | 23 | 54.0% | -0.84 | 0.0083 | -0.241 |
| 1.45 | 2.64 | 66 | 35 | 44.0% | 0.15 | 0.0076 | -0.236 | 367.5 | 35.15 | 40.50 | 19 | 48.5% | -0.85 | 0.0078 | -0.223 | |
| 1.40 | 2.15 | 98 | 2,725 | 44.1% | 0.14 | 0.0071 | -0.220 | 370 | 38.70 | 41.80 | 8 | 654 | 50.1% | -0.87 | 0.0072 | -0.205 |
| 0.9900 | 2.55 | 15 | 84 | 46.0% | 0.12 | 0.0065 | -0.204 | 372.5 | 40.75 | 45.20 | 139 | 53.6% | -0.88 | 0.0066 | -0.189 | |
| 1.41 | 1.78 | 30 | 364 | 46.4% | 0.11 | 0.0060 | -0.190 | 375 | 42.60 | 48.50 | 1 | 99 | 56.1% | -0.90 | 0.0061 | -0.172 |
| 1.10 | 1.31 | 98 | 3,506 | 46.7% | 0.09 | 0.0051 | -0.164 | 380 | 48.35 | 49.50 | 80 | 537 | 47.6% | -0.92 | 0.0051 | -0.143 |
| 0.8200 | 1.00 | 34 | 478 | 46.9% | 0.07 | 0.0043 | -0.142 | 385 | 52.05 | 57.90 | 3 | 97 | 60.0% | -0.93 | 0.0043 | -0.117 |
| 0.6200 | 1.15 | 32 | 749 | 47.3% | 0.06 | 0.0036 | -0.123 | 390 | 56.55 | 62.75 | 1 | 463 | 61.0% | -0.95 | 0.0038 | -0.095 |
| 0.3800 | 1.20 | 60 | 170 | 51.6% | 0.05 | 0.0030 | -0.108 | 395 | 61.30 | 67.60 | 9 | 62.8% | -0.96 | 0.0034 | -0.077 | |
| 0.4000 | 0.6500 | 152 | 1,030 | 50.5% | 0.04 | 0.0026 | -0.095 | 400 | 66.35 | 72.55 | 60 | 66.1% | -0.97 | 0.0031 | -0.066 | |
| 0.0300 | 0.5000 | 93 | 656 | 50.1% | 0.03 | 0.0019 | -0.076 | 410 | 76.45 | 82.45 | 777 | 72.5% | -0.98 | 0.0024 | -0.057 | |
| 0.1500 | 0.6700 | 38 | 3,126 | 58.6% | 0.02 | 0.0014 | -0.063 | 420 | 86.55 | 92.45 | 79.1% | -0.99 | 0.0017 | -0.063 | ||
| 0.0600 | 0.5400 | 11 | 988 | 60.5% | 0.02 | 0.0011 | -0.052 | 430 | 96.35 | 102.45 | 16 | 84.0% | -0.99 | 0.0011 | -0.079 | |
| 0 | 0.2400 | 13 | 1,146 | 60.2% | 0.01 | 0.0009 | -0.044 | 440 | 106.85 | 112.45 | 92.3% | -1.00 | 0.0005 | -0.095 | ||
| 0.0700 | 0.2000 | 41 | 4,041 | 62.5% | 0.01 | 0.0007 | -0.037 | 450 | 116.80 | 122.45 | 1 | 97.6% | -1.00 | 0.0002 | -0.109 | |
| 0.0100 | 0.5000 | 3 | 899 | 72.0% | 0.01 | 0.0005 | -0.031 | 460 | 126.80 | 132.45 | 102.9% | -1.00 | 0.0001 | -0.122 | ||
| 0.0100 | 0.2000 | 4 | 317 | 68.2% | 0.01 | 0.0004 | -0.026 | 470 | 136.40 | 142.45 | 105.7% | -1.00 | 0.0000 | -0.130 | ||
| 0.0100 | 0.6500 | 59 | 211 | 82.7% | 0.01 | 0.0003 | -0.022 | 480 | 146.70 | 152.45 | 112.4% | -1.00 | 0.0000 | -0.136 | ||
| 0.0100 | 0.1200 | 1 | 419 | 71.5% | 0.00 | 0.0003 | -0.018 | 490 | 156.85 | 162.45 | 118.2% | -1.00 | 0.0000 | -0.141 | ||
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.