PANW optieketen Palo Alto Networks, Inc.

Vervaldatum Cboe delayed options data · per 18:41 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±13.1% (302.12–393.57) · ATM IV 55.6% · P/C open interest 0.74

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	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

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Nov 20, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

PANW optieketen Palo Alto Networks, Inc.

Volatiliteitsglimlach — Nov 20, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Defensieve consumptiegoederen