opzioni / PANW Palo Alto Networks

tutti i titoli  ·  titoli  ·  analisi PANW  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 406.83  ·  358 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 00:06 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/03/27165g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 75.75 82.90 79.33 — — 327.5 — — — — 0.12 —
— 73.40 80.40 76.90 — — 330 — — — — 0.05 —
— 70.90 77.90 74.40 — — 332.5 — — — — 1.50 —
— 67.90 74.70 71.30 — — 335 — — — — 0.17 —
— 65.80 72.95 69.38 — — 337.5 — — 0.07 0.02 0.11 —
— 62.90 70.25 66.58 — — 340 — — 0.07 0.04 0.10 —
— 60.40 67.95 64.17 — — 342.5 — — — — 0.49 —
— 57.90 65.45 61.67 — — 345 — — — — 0.12 —
— 55.40 62.95 59.17 — — 347.5 — — 0.11 0.07 0.15 —
— 52.80 59.00 55.90 — — 350 — — 0.12 0.08 0.15 —
— 50.45 57.95 54.20 — — 352.5 — — 0.15 0.05 0.26 —
— 48.00 55.50 51.75 — — 355 — — 0.17 0.06 0.27 —
— 45.50 53.00 49.25 — — 357.5 — — 0.23 0.10 0.35 —
— 42.90 49.10 46.00 — — 360 — — 0.24 0.11 0.37 —
— 41.05 48.10 44.58 — — 362.5 — — 0.23 0.14 0.33 —
— 38.15 43.55 40.85 — — 365 — — 0.18 0.07 0.30 —
— 35.70 43.20 39.45 — — 367.5 — — 0.24 0.01 0.47 —
— 33.30 40.80 37.05 — — 370 — — 0.34 0.22 0.47 —
— 30.90 38.45 34.67 — — 372.5 — — 0.54 0.50 0.57 —
— 29.85 36.05 32.95 — — 375 — — 0.69 0.58 0.80 —
— 26.20 33.75 29.98 — — 377.5 — — 0.85 0.70 1.01 —
— 23.90 30.90 27.40 — — 380 — — 1.07 0.99 1.15 —
— 21.80 28.70 25.25 — — 382.5 — — 1.48 1.13 1.82 —
— 19.65 25.90 22.77 — — 385 — — 1.75 1.50 2.00 —
— 17.60 24.50 21.05 — — 387.5 — — 2.21 1.63 2.80 —
— 17.15 20.15 18.65 — — 390 — — 2.58 2.16 3.00 —
— 16.05 18.95 17.50 — — 392.5 — — 3.29 2.84 3.75 —
— 14.80 16.30 15.55 — — 395 — — 3.80 3.60 4.00 —
— 12.80 15.20 14.00 — — 397.5 — — 4.72 4.35 5.10 —
— 11.60 12.75 12.18 — — 400 — — 5.45 5.20 5.70 —
— 9.95 11.55 10.75 — — 402.5 — — 6.58 6.05 7.10 —
— 8.90 9.70 9.30 — — 405 — — 7.55 7.30 7.80 —
— 7.60 8.60 8.10 — — 407.5 — — 9.05 8.25 9.85 —
— 6.55 7.30 6.92 — — 410 — — 10.40 9.55 11.25 —
— 5.15 6.35 5.75 — — 412.5 — — 11.97 10.45 13.50 —
— 4.75 5.20 4.97 — — 415 — — 13.38 12.40 14.35 —
— 3.55 4.70 4.12 — — 417.5 — — 15.50 13.85 17.15 —
— 3.00 3.75 3.38 — — 420 — — 16.98 15.45 18.50 —
— 2.45 3.30 2.88 — — 422.5 — — 19.27 17.00 21.55 —
— 1.92 2.50 2.21 — — 425 — — 21.85 19.00 24.70 —
— 1.34 2.28 1.81 — — 427.5 — — 23.05 19.30 26.80 —
— 1.36 1.73 1.54 — — 430 — — 26.12 23.30 28.95 —
— 0.82 1.52 1.17 — — 432.5 — — 28.32 25.50 31.15 —
— 0.77 1.12 0.94 — — 435 — — 29.82 27.80 31.85 —
— 0.53 1.01 0.77 — — 437.5 — — 32.60 29.65 35.55 —
— 0.40 0.84 0.62 +0.09 51.2% 440 — — 34.45 31.00 37.90 —
— 0.33 0.61 0.47 +0.08 51.7% 442.5 51.7% -0.92 36.95 33.65 40.25 —
— 0.04 0.60 0.32 +0.07 52.2% 445 52.2% -0.93 39.98 37.30 42.65 —
— 0.01 0.44 0.23 +0.06 52.7% 447.5 52.7% -0.94 42.42 39.75 45.10 —
— 0.20 0.41 0.30 +0.05 53.2% 450 53.2% -0.95 44.88 42.20 47.55 —
— 0.01 0.30 0.15 +0.05 53.7% 452.5 53.7% -0.96 46.38 42.75 50.00 —
— — 0.35 — +0.04 54.2% 455 54.2% -0.97 49.02 45.60 52.45 —
— — 2.83 — +0.03 54.7% 457.5 54.7% -0.97 52.27 49.60 54.95 —
— — 0.20 — +0.03 55.2% 460 55.2% -0.98 54.75 52.10 57.40 —
— — 3.10 — +0.03 55.7% 462.5 55.7% -0.98 55.55 52.60 58.50 —
— — 0.21 — +0.02 56.2% 465 56.2% -0.98 59.12 55.85 62.40 —
— — 0.10 — +0.02 57.1% 470 57.1% -0.99 63.65 59.90 67.40 —
— — 2.19 — +0.01 58.6% 480 58.6% -1.00 73.70 69.90 77.50 —

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.