Do not show again

Latest Article: TLC X STOCKSCAFE

76 Followers USX:PANW - Palo Alto Networks Inc Palo Alto Networks Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Put
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
39.66 809 165 54,799 81,992 292 2024-05-10
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-10 50 250.275 247.1 253.45 0% 0.992 -0.018 0.052 4 0
2024-05-10 55 244.525 240.4 248.65 0% 0.999 -0.009 0.006 0 0
2024-05-10 60 239.925 236 243.85 0% 0.997 -0.013 0.025 0 0
2024-05-10 65 235.175 231 239.35 0% 0.996 -0.014 0.03 0 0
2024-05-10 70 230.45 226.35 234.55 0% 0.995 -0.016 0.038 218 0
2024-05-10 75 225.325 221.2 229.45 0% 0.998 -0.013 0.016 8 0
2024-05-10 80 220.275 216.45 224.1 0% 0.975 -0.042 0.147 29 0
2024-05-10 83.33 217.1 213.25 220.95 0% 0.973 -0.042 0.152 0 0
2024-05-10 85 215.45 212.15 218.75 0% 0.975 -0.039 0.142 7 0
2024-05-10 86.67 214.5 210.4 218.6 0% 0.993 -0.019 0.051 15 0
2024-05-10 90 211.375 207.7 215.05 0% 0.991 -0.021 0.058 7 0
2024-05-10 93.33 207.775 204 211.55 0% 0.996 -0.017 0.03 8 0
2024-05-10 95 206.475 202.35 210.6 0% 0.992 -0.02 0.054 0 0
2024-05-10 96.67 204.8 201 208.6 0% 0.993 -0.02 0.051 0 0
2024-05-10 100 201.975 198.1 205.85 0% 0.988 -0.024 0.076 52 0
2024-05-10 103.33 198.55 194.45 202.65 0% 0.99 -0.023 0.065 0 0
2024-05-10 105 196.225 193.25 199.2 0% 0.972 -0.04 0.159 2 0
2024-05-10 106.67 195.4 191.3 199.5 0% 0.989 -0.024 0.071 0 0
2024-05-10 110 192.375 188.45 196.3 0% 0.987 -0.026 0.084 15 0
2024-05-10 113.33 189 185 193 0% 0.988 -0.025 0.076 0 0
2024-05-10 115 187.25 183 191.5 0% 0.99 -0.024 0.067 13 0
2024-05-10 116.67 185.525 182 189.05 0% 0.991 -0.023 0.058 0 0
2024-05-10 120 182.95 179.1 186.8 0% 0.983 -0.029 0.103 36 0
2024-05-10 123.33 180.275 176.9 183.65 0% 0.977 -0.033 0.133 4 0
2024-05-10 125 177.525 174.9 180.15 0% 0.99 -0.024 0.064 13 0
2024-05-10 126.67 175.85 172 179.7 0% 0.991 -0.024 0.059 0 0
2024-05-10 130 173.275 169.25 177.3 0% 0.982 -0.03 0.108 11 0
2024-05-10 133.33 169.95 166 173.9 0% 0.983 -0.029 0.103 2 0
2024-05-10 135 167.975 164.5 171.45 0% 0.988 -0.026 0.077 38 0
2024-05-10 136.67 166.7 163 170.4 0% 0.983 -0.029 0.104 18 0
2024-05-10 140 163.825 159.8 167.85 0% 0.978 -0.032 0.128 1,630 0
2024-05-10 143.33 160.25 156.7 163.8 0% 0.983 -0.03 0.106 5 0
2024-05-10 145 159.075 155.15 163 0% 0.977 -0.034 0.137 23 0
2024-05-10 146.67 157.375 153.1 161.65 0% 0.977 -0.033 0.133 29 0
2024-05-10 150 154.575 150.6 158.55 0% 0.967 -0.039 0.182 1,435 1
2024-05-10 153.33 151.425 147.4 155.45 0% 0.97 -0.037 0.167 29 0
2024-05-10 155 149.75 145.55 153.95 0% 0.971 -0.037 0.165 32 0
2024-05-10 156.67 148.825 145.25 152.4 0% 0.963 -0.042 0.202 25 0
2024-05-10 160 145.1 141 149.2 0% 0.967 -0.039 0.18 1,375 0
2024-05-10 163.33 142.35 138.4 146.3 0% 0.961 -0.042 0.208 18 0
2024-05-10 165 140.9 137 144.8 0% 0.959 -0.043 0.218 84 0
2024-05-10 166.67 138.425 135 141.85 0% 0.969 -0.038 0.174 20 0
2024-05-10 170 136.1 132.65 139.55 0% 0.957 -0.043 0.226 108 0
2024-05-10 173.33 133.225 130 136.45 0% 0.952 -0.046 0.247 110 0
2024-05-10 175 132.075 128.55 135.6 0% 0.946 -0.048 0.269 83 0
2024-05-10 176.67 129.875 126 133.75 0% 0.952 -0.045 0.246 44 0
2024-05-10 180 127.8 124.3 131.3 0% 0.939 -0.051 0.299 290 0
2024-05-10 183.33 124.325 122.8 125.85 0% 0.94 -0.05 0.295 41 0
2024-05-10 185 122.875 121.25 124.5 0% 0.937 -0.051 0.305 567 0
2024-05-10 186.67 121.45 119.85 123.05 0% 0.934 -0.052 0.315 47 0
2024-05-10 190 118.425 115.3 121.55 0% 0.931 -0.053 0.329 155 0
2024-05-10 193.33 115.075 112.15 118 0% 0.93 -0.053 0.331 23 0
2024-05-10 195 114.625 111.8 117.45 0% 0.918 -0.058 0.374 90 0
2024-05-10 196.67 113.025 110.85 115.2 0% 0.917 -0.058 0.378 113 0
2024-05-10 200 109.075 106.6 111.55 +3.3% 0.922 -0.055 0.362 2,454 6
2024-05-10 203.33 107.85 105 110.7 0% 0.901 -0.063 0.43 68 0
2024-05-10 206.67 103.7 101.35 106.05 0% 0.906 -0.06 0.413 1,217 0
2024-05-10 210 102.075 101.3 102.85 0% 0.89 -0.065 0.464 408 0
2024-05-10 213.33 97.8 95.45 100.15 0% 0.896 -0.062 0.446 54 0
2024-05-10 216.67 96.7 95.1 98.3 0% 0.875 -0.069 0.507 444 0
2024-05-10 220 94.3 91.1 97.5 0% 0.866 -0.071 0.533 904 0
2024-05-10 223.33 92.05 90.85 93.25 0% 0.856 -0.074 0.561 153 0
2024-05-10 226.67 89.1 88.2 90 0% 0.85 -0.075 0.577 73 0
2024-05-10 230 86.975 85.75 88.2 0% 0.838 -0.077 0.604 234 0
2024-05-10 233.33 84.775 83.25 86.3 0% 0.828 -0.08 0.629 349 0
2024-05-10 236.67 81.975 80.8 83.15 0% 0.82 -0.08 0.646 60 0
2024-05-10 240 79.125 78.5 79.75 0% 0.812 -0.081 0.665 443 2
2024-05-10 243.33 76.375 74.75 78 0% 0.805 -0.081 0.68 283 0
2024-05-10 246.67 74.425 73.85 75 0% 0.793 -0.083 0.706 193 0
2024-05-10 250 72.75 71.7 73.8 +2.5% 0.78 -0.086 0.731 1,168 3
2024-05-10 253.33 71.075 69.05 73.1 0% 0.767 -0.089 0.754 372 0
2024-05-10 256.67 68.1 67.1 69.1 0% 0.759 -0.088 0.769 82 0
2024-05-10 260 66.175 65.25 67.1 0% 0.745 -0.091 0.792 960 1
2024-05-10 263.33 62.675 60.25 65.1 0% 0.739 -0.088 0.801 39 0
2024-05-10 266.67 61.775 61.2 62.35 +2% 0.724 -0.092 0.824 216 1
2024-05-10 270 59.025 57.75 60.3 0% 0.712 -0.093 0.841 843 3
2024-05-10 273.33 59.15 57.25 61.05 0% 0.698 -0.096 0.86 121 3
2024-05-10 276.67 56.15 55.35 56.95 0% 0.688 -0.095 0.873 270 0
2024-05-10 280 53.975 53.5 54.45 +1.8% 0.676 -0.095 0.887 4,911 24
2024-05-10 283.33 50.5 47.85 53.15 0% 0.665 -0.092 0.898 339 0
2024-05-10 286.67 50.275 49.9 50.65 0% 0.651 -0.096 0.913 430 0
2024-05-10 290 48.25 46.8 49.7 +3.6% 0.639 -0.096 0.924 1,080 1
2024-05-10 293.33 46.325 45.1 47.55 +1.3% 0.626 -0.096 0.935 177 6
2024-05-10 300 43.525 43.3 43.75 +1.3% 0.6 -0.097 0.953 3,592 242
2024-05-10 306.67 40.65 40.15 41.15 0% 0.575 -0.098 0.967 1,438 0
2024-05-10 310 38.625 37.35 39.9 +1.9% 0.563 -0.099 0.972 969 4
2024-05-10 313.33 37.625 37.35 37.9 0% 0.549 -0.097 0.977 552 8
2024-05-10 320 34.825 34.6 35.05 +0.6% 0.524 -0.096 0.982 1,791 13
2024-05-10 330 30.975 30.75 31.2 +0.2% 0.486 -0.095 0.983 1,448 1
2024-05-10 340 27.275 26.55 28 +4.9% 0.448 -0.092 0.976 518 2
2024-05-10 350 24.45 24.2 24.7 +3.3% 0.414 -0.09 0.961 1,537 158
2024-05-10 360 21.575 21.4 21.75 +3.5% 0.379 -0.087 0.939 2,289 5
2024-05-10 370 18.4 17.6 19.2 +8.3% 0.342 -0.082 0.906 922 5
2024-05-10 380 16.825 16.6 17.05 +5.5% 0.317 -0.08 0.878 1,056 4
2024-05-10 390 14.8 14.6 15 +0.5% 0.287 -0.076 0.84 806 200
2024-05-10 400 13 12.85 13.15 +3.6% 0.26 -0.072 0.801 2,834 22
2024-05-10 410 11.425 11.3 11.55 +6.3% 0.236 -0.068 0.76 441 40
2024-05-10 420 10.05 9.9 10.2 +10.5% 0.214 -0.064 0.718 508 2
2024-05-10 430 8.825 8.7 8.95 0% 0.193 -0.059 0.675 347 0
2024-05-10 440 7.7 7.6 7.8 0% 0.173 -0.055 0.631 331 2
2024-05-10 450 6.725 6.6 6.85 +10.6% 0.156 -0.051 0.59 667 3
2024-05-10 460 5.95 5.8 6.1 0% 0.14 -0.048 0.549 235 0
2024-05-10 470 4.425 3.25 5.6 0% 0.113 -0.039 0.472 310 0
2024-05-10 480 4.775 4.4 5.15 0% 0.116 -0.042 0.48 117 0
2024-05-10 490 4.65 3.8 5.5 0% 0.111 -0.042 0.467 199 0
2024-05-10 500 3.425 3.35 3.5 +16.1% 0.088 -0.034 0.395 1,721 27
2024-05-10 510 2.525 1.35 3.7 0% 0.07 -0.027 0.331 120 0
2024-05-10 520 2.545 2.24 2.85 0% 0.071 -0.029 0.335 200 1
2024-05-10 530 2.29 2.21 2.37 0% 0.063 -0.026 0.303 22 0
2024-05-10 540 2 1.91 2.09 +9.7% 0.056 -0.024 0.279 1,318 4
2024-05-10 550 1.705 1.38 2.03 +1.1% 0.051 -0.022 0.257 197 10
2024-05-10 560 1.575 1.16 1.99 0% 0.045 -0.02 0.234 29 0
2024-05-10 570 1.4 1 1.8 0% 0.039 -0.018 0.21 21 2
2024-05-10 580 1.23 0.83 1.63 0% 0.036 -0.017 0.195 68 0
2024-05-10 590 1.085 0.69 1.48 0% 0.032 -0.015 0.178 18 0
2024-05-10 600 0.9 0.7 1.1 +12.5% 0.028 -0.013 0.156 2,950 1
2022-09-14 610 0 0 0 0% 0 0 0 0 0
2024-04-15 620 0 0 0 0% 0 0 0 2 2
2022-09-14 630 0 0 0 0% 0 0 0 0 0
2022-09-14 640 0 0 0 0% 0 0 0 0 0
2022-09-14 650 0 0 0 0% 0 0 0 0 0
2022-09-14 660 0 0 0 0% 0 0 0 0 0
2022-09-14 670 0 0 0 0% 0 0 0 0 0
2022-09-14 680 0 0 0 0% 0 0 0 0 0
2024-04-15 690 0 0 0 0% 0 0 0 1 0
2022-09-14 700 0 0 0 0% 0 0 0 0 0
2022-09-14 710 0 0 0 0% 0 0 0 0 0
2022-09-14 720 0 0 0 0% 0 0 0 0 0
2022-09-14 730 0 0 0 0% 0 0 0 0 0
2022-09-14 740 0 0 0 0% 0 0 0 0 0
2024-04-15 750 0 0 0 0% 0 0 0 1 0
2022-09-14 760 0 0 0 0% 0 0 0 0 0
2022-09-14 770 0 0 0 0% 0 0 0 0 0
2022-09-14 780 0 0 0 0% 0 0 0 0 0
2022-09-14 790 0 0 0 0% 0 0 0 0 0
2022-09-14 800 0 0 0 0% 0 0 0 0 0
2022-09-14 810 0 0 0 0% 0 0 0 0 0
2022-09-14 820 0 0 0 0% 0 0 0 0 0
2022-09-14 830 0 0 0 0% 0 0 0 0 0
2022-09-14 840 0 0 0 0% 0 0 0 0 0
2022-09-14 850 0 0 0 0% 0 0 0 0 0
2022-09-14 860 0 0 0 0% 0 0 0 0 0
2022-09-14 880 0 0 0 0% 0 0 0 0 0
2022-09-14 900 0 0 0 0% 0 0 0 0 0
2022-09-14 920 0 0 0 0% 0 0 0 0 0
2024-04-15 940 0 0 0 0% 0 0 0 3 0





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms