opzioni / PANW Palo Alto Networks

tutti i titoli  ·  titoli  ·  analisi PANW  ·  dashboard
← 21/09 Seduta del 22/09/2026 completa 23/09 →
Spot 374.24  ·  390 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 23/09 02:00 UTC
25/09/263g 02/10/2610g 23/10/2631g 18/12/2687g 19/03/27178g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 70.10 76.05 73.08 — — 300 — — — — 0.05 —
— 67.85 73.65 70.75 — — 302.5 — — — — 0.50 —
— 66.20 71.15 68.67 — — 305 — — 0.04 0.01 0.08 —
— 62.85 68.65 65.75 — — 307.5 — — — — 0.07 —
— 60.35 66.15 63.25 — — 310 — — 0.03 0.01 0.05 —
— 57.90 65.05 61.48 — — 312.5 — — — — 0.53 —
— 55.40 62.55 58.98 — — 315 — — 0.04 0.01 0.08 —
— 52.95 58.70 55.83 — — 317.5 — — — — 0.82 —
— 51.90 56.10 54.00 — — 320 — — 0.12 0.06 0.17 —
— 48.00 53.70 50.85 — — 322.5 — — 0.21 0.05 0.37 —
— 45.20 52.45 48.83 — — 325 — — 0.12 0.07 0.16 —
— 42.95 50.35 46.65 — — 327.5 — — 0.11 0.05 0.17 —
— 40.45 46.25 43.35 — — 330 — — — — 0.20 —
— 38.05 43.75 40.90 — — 332.5 — — 0.12 0.01 0.22 —
— 35.50 41.30 38.40 — — 335 — — 0.20 0.15 0.25 —
— 33.10 40.25 36.67 — — 337.5 — — 0.17 0.04 0.31 —
— 30.75 36.45 33.60 — — 340 — — 0.33 0.28 0.38 —
— 28.25 35.60 31.93 — — 342.5 — — 0.33 0.21 0.45 —
— 26.70 32.15 29.43 — — 345 — — 0.48 0.42 0.55 —
— 23.65 30.75 27.20 — — 347.5 — — 0.73 0.38 1.09 —
— 22.50 28.35 25.43 — — 350 — — 0.96 0.85 1.08 —
— 19.15 24.85 22.00 — — 352.5 — — 1.15 0.95 1.34 —
— 17.25 22.75 20.00 — — 355 — — 1.47 1.32 1.62 —
— 17.25 20.50 18.88 — — 357.5 — — 2.00 1.53 2.46 —
— 15.15 18.75 16.95 — — 360 — — 2.42 2.00 2.85 —
— 13.40 16.80 15.10 — — 362.5 — — 2.96 2.83 3.10 —
— 11.70 14.70 13.20 — — 365 — — 3.90 3.30 4.50 —
— 10.30 12.85 11.57 — — 367.5 — — 4.83 4.25 5.40 —
— 8.95 10.65 9.80 — — 370 — — 5.78 5.10 6.45 —
— 7.70 9.50 8.60 — — 372.5 — — 6.85 6.15 7.55 —
— 6.70 7.90 7.30 — — 375 — — 7.83 7.00 8.65 —
— 5.60 6.85 6.22 — — 377.5 — — 9.40 8.30 10.50 —
— 4.60 5.70 5.15 — — 380 — — 10.93 9.75 12.10 —
— 4.20 4.95 4.58 — — 382.5 — — 12.45 10.95 13.95 —
— 3.45 4.05 3.75 — — 385 — — 14.47 13.00 15.95 —
— 2.50 3.60 3.05 — — 387.5 57.8% -0.74 16.07 14.25 17.90 —
— 2.45 2.90 2.67 +0.23 58.3% 390 58.3% -0.77 18.12 16.25 20.00 —
— 1.54 2.63 2.08 +0.20 58.8% 392.5 58.8% -0.80 21.07 18.30 23.85 —
— 1.27 2.11 1.69 +0.17 59.3% 395 59.3% -0.83 23.30 20.50 26.10 —
— 0.87 1.81 1.34 +0.14 59.9% 397.5 59.9% -0.86 25.48 22.70 28.25 —
— 1.05 1.20 1.12 +0.12 60.5% 400 60.5% -0.88 27.73 24.70 30.75 —
— 0.67 1.08 0.88 +0.10 61.1% 402.5 61.1% -0.90 29.62 26.30 32.95 —
— 0.68 0.80 0.74 +0.08 61.7% 405 61.7% -0.92 32.00 28.55 35.45 —
— 0.25 0.65 0.45 +0.07 62.4% 407.5 62.4% -0.93 34.42 31.05 37.80 —
— 0.19 0.53 0.36 +0.06 63.1% 410 — — 36.20 34.70 37.70 —
— 0.02 0.86 0.44 +0.05 63.8% 412.5 63.8% -0.95 38.02 35.85 40.20 —
— 0.05 0.47 0.26 +0.04 64.5% 415 64.5% -0.96 41.42 37.85 45.00 —
— 0.10 0.45 0.28 +0.03 65.2% 417.5 65.2% -0.97 43.77 40.10 47.45 —
— 0.12 0.31 0.21 +0.03 66.0% 420 66.0% -0.97 46.58 43.20 49.95 —
— 0.01 0.71 0.36 +0.02 66.7% 422.5 66.7% -0.98 49.58 46.75 52.40 —
— 0.02 0.48 0.25 +0.02 67.5% 425 67.5% -0.98 52.00 49.10 54.90 —
— — 0.19 — +0.02 68.2% 427.5 — — 53.92 50.60 57.25 —
— 0.05 0.19 0.12 — — 430 — — 55.92 52.60 59.25 —
— — 0.61 — — — 432.5 — — 59.33 56.55 62.10 —
— — 0.14 — — — 435 — — 61.95 59.05 64.85 —
— — 3.95 — +0.01 71.0% 437.5 — — 63.60 59.95 67.25 —
— — 0.89 — — — 440 71.7% -1.00 66.28 62.60 69.95 —
— — 3.65 — +0.01 72.4% 442.5 72.4% -1.00 68.35 64.40 72.30 —
— — 0.84 — +0.00 73.0% 445 73.0% -1.00 71.40 67.85 74.95 —
— — 0.80 — +0.00 73.6% 447.5 73.6% -1.00 73.50 69.55 77.45 —
— 0.01 0.07 0.04 +0.00 74.3% 450 — — 76.25 72.55 79.95 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.