Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PALO ALTO NETWORKS INC (PANW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PANW PALO ALTO NETWORKS INC   0.400 0.505 288.79 -5.03
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 4.50 5.45 5.00 0.00 639 904  W   285 PANW 0.75 0.84 0.84 0.00 812 1029  W  
PANW 2.85 3.75 2.95 0.00 643 672  W   287.5 PANW 1.45 1.70 1.54 0.00 289 549  W  
PANW 1.60 2.20 1.78 0.00 2503 1769  W   290 PANW 2.65 2.91 2.88 0.00 339 472  W  
PANW 0.78 1.16 0.85 0.00 663 705  W   292.5 PANW 4.25 5.05 5.07 0.00 87 187  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 8.90 9.20 8.54 10.35 164 442  W   285 PANW 4.75 5.10 4.85 6.00 356 552  W  
PANW 7.45 8.25 7.80 8.98 132 283  W   287.5 PANW 5.80 6.15 5.90 7.13 395 216  W  
PANW 6.35 7.00 6.35 7.74 477 1077  W   290 PANW 7.10 7.45 7.20 8.38 174 240  W  
PANW 5.25 5.45 5.40 6.62 281 178  W   292.5 PANW 8.50 8.75 9.00 9.76 135 92  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 10.85 11.25 10.70 14.53 13 310  W   285 PANW 6.10 6.80 6.20 8.51 35 114  W  
PANW 8.05 9.80 9.54 13.17 19 11  W   287.5 PANW 5.00 7.85 7.00 9.63 12 7  W  
PANW 6.85 8.55 8.25 11.90 1237 1808  W   290 PANW 8.80 11.65 8.80 10.84 31 49  W  
PANW 7.10 10.70 7.19 10.71 15 15  W   292.5 PANW 8.60 10.45 10.90 12.14 13 8  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 12.80 13.10 13.05 18.55 96 136  S   285 PANW 7.90 9.05 8.20 9.78 76 109  S  
PANW 11.55 13.35 11.80 17.17 175 74  S   287.5 PANW 9.00 10.95 9.40 10.85 36 42  S  
PANW 10.25 10.50 10.40 15.86 182 4345  S   290 PANW 10.45 10.70 10.85 12.00 121 2162  S  
PANW 9.10 9.35 9.35 14.62 22 100  S   292.5 PANW 11.80 12.00 12.00 13.21 42 121  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 19.05 19.85 17.06 22.83 3 159  W   285 PANW 14.05 15.75 14.10 10.24 18 28  W  
PANW 15.90 17.20 17.10 20.04 77 256  W   290 PANW 16.50 17.40 19.00 12.30 4 39  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 17.85 21.25 18.95 27.51 5 149  W   285 PANW 15.10 16.70 17.34 10.09 3 45  W  
PANW 18.10 18.80 18.70 24.64 33 18  W   290 PANW 17.90 18.40 18.46 11.98 12 23  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 18.85 22.60 22.23 32.72 35 0  W   285 PANW 16.10 16.75 16.38 9.51 3 0  W  
PANW 19.35 20.10 18.50 29.75 1 0  W   290 PANW 16.70 19.35 18.70 11.20 10 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 20.90 21.20 21.14 41.82 157 1990  S   290 PANW 19.80 20.00 20.50 8.84 91 1313  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.