PANW cadeia de opções Palo Alto Networks, Inc.

Expiração Cboe delayed options data · em 12:36 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±7.6% (307.43–358.07) · IV ATM 45.5% · P/C open interest 1.12

CALLS								Strike	PUTS
Bid	Perguntar	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		Bid	Perguntar	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 exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Sep 18, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

PANW cadeia de opções Palo Alto Networks, Inc.

Sorriso de volatilidade — Sep 18, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Energia