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

Option Chains For PANW Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PANW PALO ALTO NETWORKS INC   0.361 0.431 239.28 -3.06

 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 7.10 9.15 9.95 7.54 0 51  W   232.5 PANW 0.01 0.84 0.76 0.76 15 25  W  
PANW 5.20 6.15 7.72 5.63 0 4  W   235 PANW 0.71 1.44 1.19 1.35 18 90  W  
PANW 3.65 4.40 5.95 4.01 0 27  W   237.5 PANW 1.74 2.25 1.27 2.23 7 81  W  
PANW 2.18 2.69 3.00 2.71 9 54  W   240 PANW 2.79 3.35 2.30 3.43 36 181  W  
PANW 0.51 1.92 1.91 1.72 16 31  W   242.5 PANW 4.25 4.95 2.49 4.94 3 73  W  
PANW 0.88 1.12 1.01 1.03 14 89  W   245 PANW 5.75 7.35 5.27 6.75 8 69  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 9.00 9.75 0.00 10.34 0 0  W   232.5 PANW 1.63 2.77 2.30 3.55 0 23  W  
PANW 7.35 8.00 12.17 8.78 0 8  W   235 PANW 2.62 3.35 2.58 4.49 1 38  W  
PANW 5.60 6.40 6.43 7.38 1 5  W   237.5 PANW 2.61 4.30 4.23 5.59 3 21  W  
PANW 4.45 5.10 17.92 6.13 0 27  W   240 PANW 4.75 5.45 5.20 6.84 5 59  W  
PANW 3.25 3.90 3.83 5.03 1 16  W   242.5 PANW 6.15 6.85 3.20 8.24 0 29  W  
PANW 2.11 2.96 2.83 4.08 2 21  W   245 PANW 7.75 8.45 6.91 9.79 1 50  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 10.95 12.75 0.00 12.34 0 0  W   232.5 PANW 4.05 5.35 4.00 5.52 0 8  W  
PANW 9.50 10.50 20.88 10.88 0 1  W   235 PANW 4.95 6.50 4.20 6.56 7 17  W  
PANW 7.70 9.90 0.00 9.53 0 0  W   237.5 PANW 6.00 7.70 0.00 7.71 0 18  W  
PANW 6.35 8.60 17.80 8.30 0 10  W   240 PANW 7.10 8.80 6.15 8.98 7 33  W  
PANW 5.25 7.30 0.00 7.18 0 0  W   242.5 PANW 8.40 10.50 7.35 10.36 0 15  W  
PANW 4.75 5.90 7.00 6.18 28 7  W   245 PANW 9.75 11.35 8.75 11.85 4 6  W  
 
2020-11-13 - Calls 2020-11-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 11.25 13.50 0.00 13.98 0 0  W   232.5 PANW 4.65 6.35 4.45 7.12 2 8  W  
PANW 10.30 12.35 16.57 12.57 0 1  W   235 PANW 6.05 8.15 4.14 8.21 0 19  W  
PANW 9.00 11.20 0.00 11.25 0 0  W   237.5 PANW 7.20 8.60 5.31 9.39 0 7  W  
PANW 7.25 9.00 0.00 10.03 0 0  W   240 PANW 8.25 9.30 5.95 10.67 0 11  W  
PANW 6.40 8.65 0.00 8.91 0 0  W   242.5 PANW 9.65 11.70 7.18 12.04 0 3  W  
PANW 5.70 7.25 6.75 7.88 3 4  W   245 PANW 11.05 12.40 8.20 13.51 0 155  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 13.30 14.35 14.37 15.42 3 0  S   232.5 PANW 6.25 7.65 5.20 8.49 0 2  S  
PANW 11.70 12.70 12.57 14.04 12 0  S   235 PANW 7.30 8.05 6.09 9.61 5 0  S  
PANW 9.40 11.40 0.00 12.74 0 0  S   237.5 PANW 8.45 9.20 8.70 10.82 1 6  S  
PANW 8.60 9.90 9.90 11.53 18 131  S   240 PANW 9.50 10.45 9.65 12.10 11 176  S  
PANW 8.10 8.80 8.70 10.40 27 0  S   242.5 PANW 10.95 11.75 11.05 13.48 42 4  S  
PANW 6.95 7.75 7.62 9.36 45 12  S   245 PANW 12.30 13.25 10.60 14.93 5 20  S  
 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 14.35 18.00 0.00 16.71 0 0  W   232.5 PANW 7.00 10.35 0.00 9.71 0 0  W  
PANW 13.60 17.00 15.40 15.35 16 0  W   235 PANW 9.20 11.55 9.90 10.85 7 385  W  
PANW 12.55 15.45 0.00 14.07 0 0  W   237.5 PANW 10.45 13.00 0.00 12.07 0 0  W  
PANW 11.30 14.20 0.00 12.87 0 0  W   240 PANW 11.65 13.30 8.90 13.37 0 3  W  
PANW 10.10 13.00 0.00 11.74 0 0  W   242.5 PANW 12.60 15.05 9.50 14.74 0 5  W  
PANW 8.10 11.15 0.00 10.69 0 0  W   245 PANW 14.55 16.05 0.00 16.18 0 0  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PANW 14.45 15.95 15.70 16.32 5 234  S   240 PANW 14.40 15.35 14.75 16.49 10 238  S  



Data Provided by HistoricalOptionData.com
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.