PANW opsiyon zinciri Palo Alto Networks, Inc.

Vade Cboe delayed options data · itibarıyla 21:53 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.4% (306.35–355.65) · ATM IV 45.6% · P/C açık pozisyon 1.12

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

PANW opsiyon zinciri Palo Alto Networks, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji