Log in

Palo Alto Networks Options Chain (NYSE:PANW)

$210.42
+1.12 (+0.54 %)
(As of 10/13/2019 04:00 PM ET)
Today's Range
$210.00
Now: $210.42
$214.62
50-Day Range
$199.27
MA: $207.11
$216.57
52-Week Range
$160.08
Now: $210.42
$260.63
Volume1.09 million shs
Average Volume1.14 million shs
Market Capitalization$20.41 billion
P/E Ratio334.00
Dividend YieldN/A
Beta0.99

Options Chain

Palo Alto Networks (NYSE:PANW) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$320.00$0.125Call001.2734 (+0.12883)0.011072
10/18/2019$310.00$0.125Call001.19043 (+0.12232)0.011706
10/18/2019$300.00$0.125Call001.10604 (+0.118233)0.012622
10/18/2019$290.00$0.125Call001.01977 (+0.113853)0.013926
10/18/2019$280.00$0.125Call0140.930218 (+0.111439)0.015711
10/18/2019$270.00$0.125Call000.827148 (+0.103061)0.01711
10/18/2019$260.00$0.125Call0240.706528 (+0.075828)0.01737
10/18/2019$250.00$0.050Call0870.530469 (+0.025874)0.010537
10/18/2019$240.00$0.060Call03630.425898 (-0.014087)0.014005
10/18/2019$237.50$0.000Call010
10/18/2019$235.00$0.000Call0220
10/18/2019$232.50$0.000Call040
10/18/2019$230.00$0.030Call1035900.28125 (-0.025716)0.011922
10/18/2019$227.50$0.000Call0520
10/18/2019$225.00$0.000Call4393 (+20)0.254008 (-0.022555)0
10/18/2019$222.50$0.140Call2080 (+6)0.239907 (-0.021187)0.04872
10/18/2019$220.00$0.295Call1341,954 (-74)0.238336 (-0.02619)0.092389
10/18/2019$217.50$0.630Call9898 (+12)0.243538 (-0.02425)0.16896
10/18/2019$215.00$1.190Call145152 (+4)0.247957 (-0.026331)0.272947
10/18/2019$212.50$2.060Call129117 (+19)0.254067 (-0.029703)0.39892
10/18/2019$210.00$3.300Call121402 (-9)0.263775 (-0.032365)0.531317
10/18/2019$207.50$4.850Call54135 (+24)0.272863 (-0.030076)0.65326
10/18/2019$205.00$6.675Call54169 (+16)0.282145 (-0.036376)0.755738
10/18/2019$202.50$8.725Call338 (+5)0.29267 (-0.036674)0.834455
10/18/2019$200.00$10.925Call17218 (+3)0.302272 (-0.038787)0.892349
10/18/2019$197.50$13.200Call0210.302244 (-0.129686)0.93819
10/18/2019$195.00$15.475Call5101 (-1)0.225343 (-0.188431)0.993072
10/18/2019$192.50$18.075Call020.344933 (-0.089123)0.970724
10/18/2019$190.00$20.350Call727
10/18/2019$187.50$23.050Call000.413102 (-0.090929)0.979725
10/18/2019$185.00$25.450Call038
10/18/2019$182.50$27.850Call00
10/18/2019$180.00$30.525Call170.513732 (-0.110136)0.987235
10/18/2019$177.50$33.025Call000.554266 (-0.002079)0.988014
10/18/2019$175.00$35.400Call05
10/18/2019$170.00$40.275Call05
10/18/2019$165.00$45.450Call02
10/18/2019$160.00$50.475Call000.742005 (-0.151055)0.996728
10/18/2019$155.00$55.250Call0100
10/18/2019$150.00$60.400Call08
10/18/2019$145.00$65.450Call000.701582 (-0.496508)0.999948
10/18/2019$140.00$70.250Call00
10/18/2019$135.00$75.425Call00
10/18/2019$130.00$80.475Call051.29178 (-0.135059)0.997303
10/18/2019$320.00$109.525Put000
10/18/2019$310.00$99.425Put000
10/18/2019$300.00$89.625Put001.035-0.99365
10/18/2019$290.00$79.550Put000
10/18/2019$280.00$69.650Put000.888526-0.989972
10/18/2019$270.00$59.675Put000.824992-0.986344
10/18/2019$260.00$49.425Put000
10/18/2019$250.00$39.650Put000.579687-0.98525
10/18/2019$240.00$29.550Put000
10/18/2019$237.50$27.025Put000
10/18/2019$235.00$24.650Put010.394471-0.979306
10/18/2019$232.50$22.000Put000
10/18/2019$230.00$19.625Put00 (-1)0.312742-0.981794
10/18/2019$227.50$17.225Put000.327731-0.957585
10/18/2019$225.00$14.600Put040.227656-0.986828
10/18/2019$222.50$12.250Put0140.259021-0.940813
10/18/2019$220.00$9.850Put1594 (-83)0.239258 (+0.03711)-0.909431
10/18/2019$217.50$7.500Put8460.220349 (-0.038635)-0.861535
10/18/2019$215.00$5.825Put19166 (+20)0.256014 (-0.003556)-0.721357
10/18/2019$212.50$4.225Put7481 (+5)0.263904 (-0.012463)-0.5979
10/18/2019$210.00$2.915Put83521 (-10)0.270433 (-0.010329)-0.469707
10/18/2019$207.50$1.980Put23196 (-4)0.283203 (-0.008399)-0.350209
10/18/2019$205.00$1.310Put68162 (+26)0.291756 (-0.01215)-0.250481
10/18/2019$202.50$0.865Put67127 (+15)0.304492 (-0.014844)-0.174952
10/18/2019$200.00$0.545Put34500 (+60)0.318063 (-0.009183)-0.117066
10/18/2019$197.50$0.355Put2658 (+5)0.331641 (-0.014453)-0.078283
10/18/2019$195.00$0.235Put6245 (-11)0.348141 (-0.009379)-0.052882
10/18/2019$192.50$0.000Put028 (-1)0
10/18/2019$190.00$0.090Put35156 (-7)0.373242 (-0.022559)-0.02153
10/18/2019$187.50$0.000Put0450
10/18/2019$185.00$0.000Put02390
10/18/2019$182.50$0.000Put000
10/18/2019$180.00$0.060Put02380.516238 (+0.04205)-0.011245
10/18/2019$177.50$0.000Put000
10/18/2019$175.00$0.000Put02030
10/18/2019$170.00$0.000Put1620.596509 (-0.002731)0
10/18/2019$165.00$0.000Put0210
10/18/2019$160.00$0.000Put01150
10/18/2019$155.00$0.025Put0360.846485 (+0.058985)-0.003059
10/18/2019$150.00$0.000Put0310
10/18/2019$145.00$0.000Put030
10/18/2019$140.00$0.000Put010
10/18/2019$135.00$0.030Put051.21406 (+0.088992)-0.002633
10/18/2019$130.00$0.000Put020
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/13/2019 by MarketBeat.com Staff

Featured Article: Current Ratio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel