$172.89
3.802.25%
In chiusura: -
$168.75
-4.14-2.39%
After hour: 5:37 PM EDT
Comments
Loading...
Palo Alto Networks (NASDAQ:PANW) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Palo Alto Networks a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Palo Alto Networks..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid83.75
Ask91.75
volume0
Intrest0
Strike
85
85
Last Price0.01Aug 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price-
Change
-
Bid78.75
Ask86.75
volume0
Intrest0
Strike
90
90
Last Price0.01Aug 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Last Price-
Change
-
Bid73.75
Ask81.75
volume0
Intrest0
Strike
95
95
Last Price0.01Aug 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid68.75
Ask76.75
volume0
Intrest0
Strike
100
100
Last Price0.03Aug 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price-
Change
-
Bid63.75
Ask71.75
volume0
Intrest0
Strike
105
105
Last Price0.18Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid58.75
Ask66.75
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid53.75
Ask61.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid48.75
Ask56.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid43.75
Ask51.8
volume0
Intrest0
Strike
125
125
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price49.85Jul 30, 2025
Change
00%
Bid38.75
Ask46.75
volume0
Intrest1
Strike
130
130
Last Price0.04Jul 30, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest7
Last Price-
Change
-
Bid33.95
Ask41.65
volume0
Intrest0
Strike
135
135
Last Price0.05Jul 30, 2025
Change
00%
Bid-
Ask2.22
volume0
Intrest4
Last Price31.2Aug 05, 2025
Change
00%
Bid28.85
Ask36.65
volume0
Intrest2
Strike
140
140
Last Price0.02Aug 04, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest31
Last Price26.9Aug 06, 2025
Change
1.65.61%
Bid27.35
Ask28.65
volume1
Intrest22
Strike
145
145
Last Price0.01Aug 06, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest108
Last Price-
Change
-
Bid25.95
Ask27.65
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid25
Ask26.65
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask25.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid23
Ask24.85
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price21.2Aug 05, 2025
Change
00%
Bid21.95
Ask23.75
volume0
Intrest6
Strike
150
150
Last Price0.03Aug 06, 2025
Change
0.02200%
Bid-
Ask0.23
volume1
Intrest159
Last Price21Aug 04, 2025
Change
00%
Bid19.9
Ask20.9
volume0
Intrest13
Strike
152.5
152.5
Last Price0.04Aug 06, 2025
Change
0.0450%
Bid0.02
Ask0.07
volume11
Intrest25
Last Price27.76Jul 30, 2025
Change
00%
Bid17.35
Ask18.5
volume0
Intrest1
Strike
155
155
Last Price0.03Aug 06, 2025
Change
0.0666.67%
Bid0.02
Ask0.2
volume32
Intrest103
Last Price-
Change
-
Bid15
Ask15.95
volume0
Intrest0
Strike
157.5
157.5
Last Price0.08Aug 05, 2025
Change
00%
Bid0.04
Ask0.29
volume0
Intrest181
Last Price12.39Aug 06, 2025
Change
2.322.79%
Bid12.85
Ask13.15
volume4
Intrest43
Strike
160
160
Last Price0.05Aug 06, 2025
Change
0.1676.19%
Bid0.01
Ask0.11
volume39
Intrest897
Last Price10.6Aug 06, 2025
Change
1.415.22%
Bid7.95
Ask11.35
volume1
Intrest2
Strike
162.5
162.5
Last Price0.14Aug 06, 2025
Change
0.2866.67%
Bid0.04
Ask0.14
volume170
Intrest998
Last Price7.82Aug 06, 2025
Change
2.8256.4%
Bid6.7
Ask8.55
volume222
Intrest262
Strike
165
165
Last Price0.2Aug 06, 2025
Change
0.6877.27%
Bid0.19
Ask0.25
volume521
Intrest2450
Last Price5.5Aug 06, 2025
Change
257.14%
Bid4.4
Ask6.05
volume306
Intrest277
Strike
167.5
167.5
Last Price0.42Aug 06, 2025
Change
1.2374.55%
Bid0.36
Ask0.52
volume1669
Intrest2494
Last Price3.9Aug 06, 2025
Change
1.8893.07%
Bid3.75
Ask3.95
volume1219
Intrest851
Strike
170
170
Last Price0.93Aug 06, 2025
Change
1.8566.55%
Bid0.85
Ask1.01
volume983
Intrest2209
Last Price2.32Aug 06, 2025
Change
1.22110.91%
Bid2.22
Ask2.43
volume1696
Intrest1715
Strike
172.5
172.5
Last Price1.86Aug 06, 2025
Change
2.4556.84%
Bid1.77
Ask1.93
volume126
Intrest534
Last Price1.23Aug 06, 2025
Change
0.63105%
Bid1.16
Ask1.25
volume2318
Intrest2132
Strike
175
175
Last Price3.25Aug 06, 2025
Change
3.0348.25%
Bid3.1
Ask3.4
volume85
Intrest1096
Last Price0.56Aug 06, 2025
Change
0.2264.71%
Bid0.56
Ask0.63
volume1747
Intrest2478
Strike
177.5
177.5
Last Price5.2Aug 06, 2025
Change
3.5140.3%
Bid5.05
Ask5.35
volume45
Intrest261
Last Price0.3Aug 06, 2025
Change
0.150%
Bid0.25
Ask0.32
volume945
Intrest4924
Strike
180
180
Last Price7.32Aug 06, 2025
Change
4.1436.13%
Bid7
Ask7.75
volume54
Intrest863
Last Price0.15Aug 06, 2025
Change
0.0325%
Bid0.13
Ask0.15
volume281
Intrest3114
Strike
182.5
182.5
Last Price9.4Aug 06, 2025
Change
4.3531.64%
Bid9.6
Ask9.85
volume59
Intrest377
Last Price0.09Aug 06, 2025
Change
00%
Bid0.05
Ask0.1
volume373
Intrest1901
Strike
185
185
Last Price12.1Aug 06, 2025
Change
3.7123.47%
Bid12.05
Ask12.6
volume99
Intrest390
Last Price0.05Aug 06, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume43
Intrest701
Strike
187.5
187.5
Last Price16.4Aug 06, 2025
Change
1.618.94%
Bid14.5
Ask14.75
volume5
Intrest57
Last Price0.02Aug 06, 2025
Change
0.0360%
Bid0.03
Ask0.04
volume112
Intrest1402
Strike
190
190
Last Price18.5Aug 06, 2025
Change
2.6912.69%
Bid17
Ask18.45
volume25
Intrest1082
Last Price0.03Aug 06, 2025
Change
00%
Bid0.01
Ask0.1
volume12
Intrest403
Strike
192.5
192.5
Last Price21.8Aug 06, 2025
Change
2.088.71%
Bid18.65
Ask20.85
volume6
Intrest95
Last Price0.03Aug 06, 2025
Change
0.0125%
Bid-
Ask0.04
volume101
Intrest1061
Strike
195
195
Last Price24.55Aug 06, 2025
Change
1.97.18%
Bid21.15
Ask22.7
volume15
Intrest132
Last Price0.01Aug 06, 2025
Change
0.0583.33%
Bid0.01
Ask0.05
volume160
Intrest331
Strike
197.5
197.5
Last Price28.75Aug 05, 2025
Change
00%
Bid23.85
Ask25.65
volume0
Intrest24
Last Price0.03Aug 06, 2025
Change
0.0125%
Bid0.01
Ask0.1
volume590
Intrest2184
Strike
200
200
Last Price30.75Aug 05, 2025
Change
00%
Bid26.35
Ask28.1
volume0
Intrest16
Last Price0.02Aug 06, 2025
Change
00%
Bid-
Ask0.14
volume147
Intrest1060
Strike
202.5
202.5
Last Price33.35Aug 06, 2025
Change
5.1118.09%
Bid29
Ask30.25
volume4
Intrest5
Last Price0.01Aug 06, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume11
Intrest1038
Strike
205
205
Last Price33.16Aug 06, 2025
Change
1.243.6%
Bid30.65
Ask34.1
volume1
Intrest1
Last Price0.01Aug 06, 2025
Change
0.0480%
Bid-
Ask0.04
volume114
Intrest405
Strike
207.5
207.5
Last Price37.45Aug 05, 2025
Change
00%
Bid33.8
Ask35.5
volume0
Intrest0
Last Price0.05Aug 06, 2025
Change
0.03150%
Bid-
Ask0.03
volume11
Intrest846
Strike
210
210
Last Price39Aug 05, 2025
Change
00%
Bid36.35
Ask38
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
0.0150%
Bid0.01
Ask0.07
volume13
Intrest922
Strike
212.5
212.5
Last Price11.55Jul 25, 2025
Change
00%
Bid38.75
Ask40.55
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume73
Intrest879
Strike
215
215
Last Price35.85Jul 30, 2025
Change
00%
Bid41.3
Ask43.1
volume0
Intrest0
Last Price0.04Aug 06, 2025
Change
0.03300%
Bid-
Ask1.86
volume1
Intrest38
Strike
217.5
217.5
Last Price-
Change
-
Bid43.9
Ask45.6
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
0.3296.97%
Bid-
Ask0.1
volume3
Intrest187
Strike
220
220
Last Price-
Change
-
Bid46.3
Ask48.1
volume0
Intrest0
Last Price0.2Jul 29, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest15
Strike
222.5
222.5
Last Price-
Change
-
Bid48.8
Ask50.65
volume0
Intrest0
Last Price0.04Aug 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
225
225
Last Price20.15Jul 28, 2025
Change
00%
Bid50.5
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid53.7
Ask55.6
volume0
Intrest0
Last Price0.03Aug 06, 2025
Change
0.02200%
Bid-
Ask0.54
volume5
Intrest63
Strike
230
230
Last Price25.35Jul 25, 2025
Change
00%
Bid56.35
Ask57.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid58.85
Ask60.6
volume0
Intrest0
Last Price0.18Jul 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
235
235
Last Price40.95Jul 29, 2025
Change
00%
Bid60.3
Ask64.5
volume0
Intrest0
Last Price0.02Aug 04, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest21
Strike
240
240
Last Price-
Change
-
Bid64.75
Ask69.2
volume0
Intrest0
Last Price0.05Jul 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
245
245
Last Price-
Change
-
Bid70.45
Ask74
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Strike
250
250
Last Price-
Change
-
Bid75.7
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid80.65
Ask84.35
volume0
Intrest0
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid85.55
Ask88.95
volume0
Intrest0
Last Price0.13Jun 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid90.25
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
270
270
Last Price74.05Jul 17, 2025
Change
00%
Bid95.55
Ask99.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
275
275
Last Price78.74Jul 17, 2025
Change
00%
Bid100.3
Ask104.15
volume0
Intrest0