PANW 옵션 체인 Palo Alto Networks, Inc.
Cboe delayed options data · 기준일 22:01 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 ±13.3% (301.20–393.40) · ATM IV 56.1% · 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 | |
| 168.85 | 176.70 | 51 | 0.99 | 0.0002 | -0.011 | 175 | 0 | 0.2500 | 98 | 92.5% | -0.01 | 0.0002 | -0.032 | |||
| 163.90 | 171.70 | 327 | 0.99 | 0.0002 | -0.013 | 180 | 0 | 4.45 | 120 | 137.8% | -0.01 | 0.0002 | -0.033 | |||
| 159.15 | 167.30 | 61 | 98.1% | 0.99 | 0.0002 | -0.015 | 185 | 0 | 1.07 | 71 | 168 | 103.4% | -0.01 | 0.0002 | -0.035 | |
| 153.90 | 161.45 | 127 | 0.99 | 0.0003 | -0.017 | 190 | 0 | 1.00 | 9 | 538 | 98.5% | -0.01 | 0.0003 | -0.036 | ||
| 148.80 | 156.50 | 115 | 0.99 | 0.0003 | -0.020 | 195 | 0 | 0.9700 | 20 | 48 | 94.2% | -0.01 | 0.0003 | -0.038 | ||
| 144.50 | 150.90 | 1 | 261 | 0.99 | 0.0003 | -0.022 | 200 | 0 | 1.20 | 51 | 418 | 93.5% | -0.01 | 0.0003 | -0.040 | |
| 133.95 | 141.65 | 323 | 0.99 | 0.0004 | -0.028 | 210 | 0.1300 | 0.9900 | 68 | 109 | 85.3% | -0.01 | 0.0004 | -0.045 | ||
| 124.15 | 131.85 | 611 | 0.98 | 0.0005 | -0.035 | 220 | 0.0100 | 1.41 | 2 | 150 | 83.1% | -0.02 | 0.0005 | -0.051 | ||
| 114.80 | 122.00 | 589 | 66.8% | 0.98 | 0.0007 | -0.045 | 230 | 0.2700 | 1.45 | 2 | 1,218 | 78.6% | -0.02 | 0.0007 | -0.059 | |
| 104.60 | 112.30 | 378 | 60.9% | 0.97 | 0.0009 | -0.057 | 240 | 0.5000 | 3.05 | 4 | 370 | 81.0% | -0.03 | 0.0009 | -0.070 | |
| 95.00 | 102.65 | 250 | 61.2% | 0.96 | 0.0012 | -0.074 | 250 | 0.3000 | 3.00 | 40 | 663 | 72.5% | -0.04 | 0.0012 | -0.086 | |
| 86.00 | 93.30 | 177 | 63.8% | 0.95 | 0.0016 | -0.097 | 260 | 1.00 | 4.10 | 12 | 413 | 72.5% | -0.05 | 0.0016 | -0.107 | |
| 76.25 | 83.90 | 294 | 60.2% | 0.93 | 0.0021 | -0.125 | 270 | 2.00 | 4.00 | 17 | 471 | 68.0% | -0.07 | 0.0021 | -0.135 | |
| 67.25 | 75.10 | 114 | 60.1% | 0.90 | 0.0027 | -0.160 | 280 | 2.10 | 5.15 | 301 | 747 | 64.0% | -0.10 | 0.0028 | -0.169 | |
| 58.75 | 66.35 | 1 | 159 | 59.4% | 0.87 | 0.0034 | -0.198 | 290 | 2.98 | 5.10 | 124 | 599 | 58.4% | -0.13 | 0.0035 | -0.206 |
| 50.35 | 58.20 | 189 | 58.4% | 0.83 | 0.0042 | -0.238 | 300 | 4.95 | 8.25 | 161 | 1,769 | 60.8% | -0.18 | 0.0042 | -0.245 | |
| 46.60 | 54.30 | 58.4% | 0.80 | 0.0046 | -0.258 | 305 | 3.80 | 11.30 | 23 | 59.9% | -0.20 | 0.0046 | -0.264 | |||
| 42.80 | 50.55 | 7 | 624 | 58.0% | 0.78 | 0.0049 | -0.277 | 310 | 6.60 | 10.00 | 89 | 1,016 | 58.0% | -0.23 | 0.0050 | -0.283 |
| 40.25 | 46.35 | 58.8% | 0.75 | 0.0053 | -0.294 | 315 | 6.05 | 14.00 | 12 | 58.8% | -0.25 | 0.0053 | -0.300 | |||
| 35.30 | 43.45 | 7 | 1,148 | 56.9% | 0.72 | 0.0056 | -0.310 | 320 | 10.00 | 13.50 | 1,066 | 1,034 | 59.0% | -0.28 | 0.0057 | -0.316 |
| 31.95 | 39.60 | 55.8% | 0.69 | 0.0059 | -0.325 | 325 | 10.40 | 15.95 | 6 | 58.0% | -0.31 | 0.0060 | -0.330 | |||
| 32.05 | 38.55 | 59.2% | 0.67 | 0.0061 | -0.331 | 327.5 | 10.15 | 18.10 | 3 | 58.0% | -0.33 | 0.0061 | -0.336 | |||
| 30.90 | 36.50 | 40 | 308 | 58.4% | 0.66 | 0.0062 | -0.337 | 330 | 13.80 | 17.00 | 125 | 1,187 | 58.7% | -0.34 | 0.0062 | -0.342 |
| 27.25 | 35.55 | 56.2% | 0.64 | 0.0063 | -0.342 | 332.5 | 12.10 | 20.10 | 57.8% | -0.36 | 0.0064 | -0.347 | ||||
| 26.90 | 33.60 | 23 | 56.9% | 0.63 | 0.0064 | -0.347 | 335 | 15.05 | 21.10 | 5 | 60.1% | -0.38 | 0.0065 | -0.351 | ||
| 24.95 | 32.40 | 58.1% | 0.61 | 0.0065 | -0.350 | 337.5 | 14.25 | 22.20 | 5 | 57.6% | -0.39 | 0.0066 | -0.355 | |||
| 23.30 | 29.50 | 18 | 466 | 54.0% | 0.59 | 0.0066 | -0.354 | 340 | 18.25 | 20.00 | 69 | 958 | 57.1% | -0.41 | 0.0067 | -0.358 |
| 22.00 | 29.65 | 55.8% | 0.58 | 0.0067 | -0.356 | 342.5 | 16.80 | 24.40 | 57.5% | -0.43 | 0.0068 | -0.360 | ||||
| 20.55 | 28.20 | 55.3% | 0.56 | 0.0068 | -0.358 | 345 | 17.90 | 23.00 | 2 | 54.1% | -0.44 | 0.0068 | -0.362 | |||
| 19.35 | 26.95 | 9 | 55.2% | 0.54 | 0.0068 | -0.360 | 347.5 | 19.05 | 26.85 | 1 | 57.0% | -0.46 | 0.0069 | -0.363 | ||
| 21.45 | 22.70 | 130 | 826 | 55.5% | 0.52 | 0.0068 | -0.360 | 350 | 22.35 | 28.10 | 104 | 2,153 | 59.4% | -0.48 | 0.0069 | -0.364 |
| 18.55 | 24.70 | 270 | 57.1% | 0.51 | 0.0069 | -0.360 | 352.5 | 21.75 | 29.45 | 9 | 56.9% | -0.50 | 0.0069 | -0.364 | ||
| 15.80 | 23.45 | 19 | 54.8% | 0.49 | 0.0069 | -0.360 | 355 | 23.25 | 30.80 | 13 | 56.9% | -0.51 | 0.0070 | -0.363 | ||
| 15.95 | 22.60 | 18 | 56.4% | 0.47 | 0.0069 | -0.358 | 357.5 | 24.60 | 32.20 | 3 | 56.6% | -0.53 | 0.0070 | -0.361 | ||
| 15.00 | 20.30 | 505 | 490 | 54.9% | 0.46 | 0.0069 | -0.356 | 360 | 27.35 | 33.65 | 248 | 1,271 | 58.1% | -0.55 | 0.0070 | -0.359 |
| 15.35 | 20.50 | 7 | 57.9% | 0.44 | 0.0068 | -0.354 | 362.5 | 27.00 | 35.65 | 56.3% | -0.56 | 0.0069 | -0.357 | |||
| 12.35 | 17.55 | 8 | 52.8% | 0.42 | 0.0068 | -0.351 | 365 | 29.00 | 37.15 | 56.7% | -0.58 | 0.0069 | -0.353 | |||
| 11.50 | 18.80 | 2 | 55.5% | 0.41 | 0.0068 | -0.347 | 367.5 | 30.00 | 38.65 | 1 | 55.8% | -0.60 | 0.0068 | -0.350 | ||
| 10.85 | 16.40 | 94 | 852 | 53.7% | 0.39 | 0.0067 | -0.343 | 370 | 33.50 | 40.40 | 8 | 993 | 58.2% | -0.61 | 0.0068 | -0.345 |
| 9.05 | 17.05 | 54.3% | 0.38 | 0.0066 | -0.338 | 372.5 | 34.15 | 42.00 | 1 | 56.8% | -0.63 | 0.0067 | -0.341 | |||
| 11.05 | 14.50 | 27 | 55.6% | 0.36 | 0.0065 | -0.333 | 375 | 35.00 | 43.80 | 55.7% | -0.65 | 0.0066 | -0.335 | |||
| 10.10 | 12.25 | 125 | 1,186 | 55.1% | 0.33 | 0.0063 | -0.321 | 380 | 39.45 | 47.35 | 7 | 1,440 | 56.8% | -0.68 | 0.0065 | -0.323 |
| 5.85 | 10.75 | 12 | 50.2% | 0.30 | 0.0061 | -0.308 | 385 | 43.05 | 51.00 | 56.6% | -0.71 | 0.0062 | -0.310 | |||
| 7.70 | 10.30 | 101 | 367 | 56.0% | 0.27 | 0.0058 | -0.293 | 390 | 47.05 | 52.75 | 14 | 619 | 53.8% | -0.73 | 0.0060 | -0.295 |
| 3.60 | 8.50 | 16 | 49.9% | 0.25 | 0.0056 | -0.278 | 395 | 51.05 | 58.60 | 56.7% | -0.76 | 0.0057 | -0.279 | |||
| 6.45 | 6.80 | 355 | 2,115 | 54.7% | 0.22 | 0.0053 | -0.261 | 400 | 55.00 | 62.50 | 12 | 380 | 56.3% | -0.79 | 0.0054 | -0.263 |
| 4.70 | 5.15 | 199 | 646 | 54.2% | 0.18 | 0.0046 | -0.229 | 410 | 63.00 | 70.95 | 2 | 98 | 55.5% | -0.83 | 0.0048 | -0.230 |
| 3.55 | 4.05 | 82 | 726 | 54.6% | 0.14 | 0.0040 | -0.197 | 420 | 71.80 | 79.70 | 2 | 147 | 55.4% | -0.87 | 0.0042 | -0.198 |
| 2.61 | 3.45 | 77 | 1,204 | 54.6% | 0.12 | 0.0034 | -0.169 | 430 | 81.00 | 88.65 | 356 | 55.4% | -0.90 | 0.0036 | -0.169 | |
| 2.04 | 2.71 | 144 | 1,231 | 56.2% | 0.09 | 0.0029 | -0.144 | 440 | 90.55 | 97.50 | 81 | 54.4% | -0.92 | 0.0031 | -0.144 | |
| 1.45 | 1.80 | 239 | 4,014 | 55.2% | 0.07 | 0.0024 | -0.124 | 450 | 100.20 | 107.55 | 91 | 57.1% | -0.94 | 0.0027 | -0.125 | |
| 0.9000 | 1.70 | 31 | 666 | 57.4% | 0.06 | 0.0020 | -0.107 | 460 | 109.90 | 117.25 | 74 | 58.0% | -0.96 | 0.0023 | -0.106 | |
| 0.8000 | 1.20 | 17 | 674 | 56.6% | 0.05 | 0.0017 | -0.093 | 470 | 119.55 | 127.05 | 5 | 58.1% | -0.97 | 0.0020 | -0.094 | |
| 0 | 1.84 | 6 | 426 | 58.7% | 0.04 | 0.0015 | -0.082 | 480 | 129.45 | 137.15 | 11 | 61.4% | -0.98 | 0.0018 | -0.080 | |
| 0.2500 | 3.20 | 10 | 680 | 69.6% | 0.04 | 0.0012 | -0.072 | 490 | 139.20 | 147.10 | 3 | 61.7% | -0.98 | 0.0015 | -0.063 | |
| 0.0100 | 0.7800 | 36 | 1,427 | 58.7% | 0.03 | 0.0011 | -0.064 | 500 | 149.20 | 157.10 | 73 | 64.7% | -0.99 | 0.0011 | -0.059 | |
| 0 | 0.8500 | 201 | 720 | 60.2% | 0.03 | 0.0009 | -0.058 | 510 | 159.20 | 167.10 | 4 | 67.6% | -0.99 | 0.0008 | -0.053 | |
| 0.1000 | 4.60 | 3 | 343 | 83.7% | 0.02 | 0.0008 | -0.052 | 520 | 169.20 | 177.10 | 70.5% | -1.00 | 0.0006 | -0.044 | ||
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.