Palo Alto Networks Inc オプションチェーン

PANWNASDAQ

Trade with Public

$380.55

25.637.22%

最終更新: Oct 23, 7:59 PM

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

PRO

なぜ動いているのか？:Shares of cybersecurity-related companies are trading higher. Industry stre...

オプション異常なオプション活動

Palo Alto Networks Options

View Palo Alto Networks (PANW) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.50

P/C Ratio (OI)

1.00

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

80.0680.0

80.0

680.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price294.76Sep 22, 2026

Change

-0%

Bid296.55

Ask304

volume0

Intrest1

Strike

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.36

volume4

Intrest9

Last Price-

Change

Bid286.55

Ask294

volume0

Intrest0

Strike

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest11

Last Price-

Change

Bid276.55

Ask284

volume0

Intrest0

Strike

100

Last Price0.02Oct 23, 2026

Change

0.01100%

Bid-

Ask0.04

volume13

Intrest53

Last Price-

Change

Bid266.55

Ask274

volume0

Intrest0

Strike

110

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask0.37

volume13

Intrest8

Last Price271.4Oct 01, 2026

Change

-0%

Bid256.55

Ask264

volume0

Intrest1

Strike

120

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask0.37

volume58

Intrest38

Last Price-

Change

Bid246.6

Ask254.05

volume0

Intrest0

Strike

130

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume17

Intrest122

Last Price-

Change

Bid236.6

Ask244.05

volume0

Intrest0

Strike

140

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask1.9

volume5

Intrest46

Last Price-

Change

Bid232.25

Ask239.05

volume0

Intrest0

Strike

145

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.05

volume11

Intrest114

Last Price-

Change

Bid226.6

Ask234.05

volume0

Intrest0

Strike

150

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.21

volume22

Intrest117

Last Price-

Change

Bid221.6

Ask229.05

volume0

Intrest0

Strike

155

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask2.1

volume23

Intrest13

Last Price-

Change

Bid216.6

Ask224.05

volume0

Intrest0

Strike

160

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask6

volume17

Intrest27

Last Price-

Change

Bid211.6

Ask219.05

volume0

Intrest0

Strike

165

Last Price0.03Oct 23, 2026

Change

0.0666.67%

Bid-

Ask0.43

volume22

Intrest6

Last Price-

Change

Bid207.25

Ask214.05

volume0

Intrest0

Strike

170

Last Price0.01Oct 23, 2026

Change

0.0888.89%

Bid-

Ask0.42

volume23

Intrest5

Last Price-

Change

Bid202.25

Ask209.05

volume0

Intrest0

Strike

175

Last Price0.03Oct 23, 2026

Change

0.0666.67%

Bid-

Ask0.23

volume5

Intrest12

Last Price-

Change

Bid196.65

Ask204.05

volume0

Intrest0

Strike

180

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.05

volume14

Intrest13

Last Price219.24Sep 30, 2026

Change

-0%

Bid191.65

Ask199.05

volume0

Intrest1

Strike

185

Last Price0.03Oct 23, 2026

Change

0.0125%

Bid-

Ask0.43

volume24

Intrest9

Last Price147.99Oct 20, 2026

Change

-0%

Bid186.65

Ask194.1

volume0

Intrest2

Strike

190

Last Price0.01Oct 23, 2026

Change

0.0685.71%

Bid-

Ask0.93

volume5

Intrest1

Last Price-

Change

Bid181.65

Ask189.1

volume0

Intrest0

Strike

195

Last Price0.02Oct 23, 2026

Change

0.0571.43%

Bid-

Ask0.57

volume32

Intrest1

Last Price155.93Oct 22, 2026

Change

-0%

Bid176.65

Ask184.1

volume0

Intrest12

Strike

200

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask1.64

volume7

Intrest7

Last Price-

Change

Bid171.65

Ask179.1

volume0

Intrest0

Strike

205

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask2.53

volume8

Intrest1

Last Price150.39Oct 22, 2026

Change

-0%

Bid166.65

Ask174.1

volume0

Intrest10

Strike

210

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.45

volume11

Intrest15

Last Price-

Change

Bid161.65

Ask169.1

volume0

Intrest0

Strike

215

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.73

volume32

Intrest2

Last Price148.05Oct 23, 2026

Change

33.7118.55%

Bid157.3

Ask164.1

volume1

Intrest8

Strike

220

Last Price0.01Oct 23, 2026

Change

0.0375%

Bid-

Ask0.23

volume5

Intrest106

Last Price-

Change

Bid151.65

Ask159.1

volume0

Intrest0

Strike

225

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.25

volume30

Intrest7

Last Price-

Change

Bid146.65

Ask154.1

volume0

Intrest0

Strike

230

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask1.34

volume27

Intrest29

Last Price-

Change

Bid141.65

Ask149.1

volume0

Intrest0

Strike

235

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.08

volume44

Intrest1533

Last Price-

Change

Bid136.7

Ask144.1

volume0

Intrest0

Strike

240

Last Price0.01Oct 23, 2026

Change

0.1694.12%

Bid-

Ask2.63

volume8

Intrest7

Last Price120Oct 22, 2026

Change

-0%

Bid131.7

Ask139.15

volume0

Intrest3

Strike

245

Last Price0.03Oct 23, 2026

Change

0.1885.71%

Bid0.01

Ask0.06

volume3

Intrest7

Last Price99.78Oct 19, 2026

Change

-0%

Bid126.7

Ask134.15

volume0

Intrest10

Strike

250

Last Price0.03Oct 23, 2026

Change

0.0457.14%

Bid-

Ask0.4

volume50

Intrest122

Last Price128.02Oct 23, 2026

Change

30.6731.5%

Bid124.2

Ask131.65

volume2

Intrest9

Strike

252.5

Last Price0.01Oct 23, 2026

Change

0.1493.33%

Bid-

Ask0.45

volume119

Intrest4

Last Price125.77Oct 23, 2026

Change

30.2431.65%

Bid121.7

Ask129.15

volume3

Intrest4

Strike

255

Last Price0.15Oct 19, 2026

Change

-0%

Bid-

Ask3.45

volume0

Intrest18

Last Price123.34Oct 23, 2026

Change

31.0833.69%

Bid119.85

Ask126.65

volume1

Intrest1

Strike

257.5

Last Price0.22Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price109.01Oct 15, 2026

Change

-0%

Bid116.7

Ask124.15

volume0

Intrest4

Strike

260

Last Price1.05Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Last Price-

Change

Bid114.2

Ask122.15

volume0

Intrest0

Strike

262.5

Last Price0.98Oct 22, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest38

Last Price104.02Oct 15, 2026

Change

-0%

Bid112.35

Ask119.35

volume0

Intrest4

Strike

265

Last Price0.73Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest33

Last Price82.56Oct 19, 2026

Change

-0%

Bid109.2

Ask117.3

volume0

Intrest4

Strike

267.5

Last Price0.37Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price71.5Oct 21, 2026

Change

-0%

Bid106.7

Ask114.15

volume0

Intrest4

Strike

270

Last Price0.38Oct 21, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest443

Last Price77.71Oct 19, 2026

Change

-0%

Bid104.2

Ask111.7

volume0

Intrest1

Strike

272.5

Last Price0.05Oct 23, 2026

Change

0.2180.77%

Bid-

Ask0.79

volume70

Intrest56

Last Price75.22Oct 19, 2026

Change

-0%

Bid101.7

Ask109.2

volume0

Intrest4

Strike

275

Last Price0.55Oct 22, 2026

Change

-0%

Bid-

Ask1.82

volume0

Intrest134

Last Price-

Change

Bid99.5

Ask106.7

volume0

Intrest0

Strike

277.5

Last Price0.46Oct 21, 2026

Change

-0%

Bid-

Ask4.15

volume0

Intrest7

Last Price88.89Oct 15, 2026

Change

-0%

Bid96.75

Ask104.2

volume0

Intrest11

Strike

280

Last Price0.05Oct 23, 2026

Change

0.3186.11%

Bid-

Ask0.89

volume15

Intrest334

Last Price-

Change

Bid94.25

Ask101.7

volume0

Intrest0

Strike

282.5

Last Price0.55Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price65.94Oct 19, 2026

Change

-0%

Bid91.75

Ask99.2

volume0

Intrest3

Strike

285

Last Price0.83Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest191

Last Price93.15Oct 23, 2026

Change

29.746.81%

Bid89.25

Ask96.7

volume4

Intrest4

Strike

287.5

Last Price0.01Oct 23, 2026

Change

0.8698.85%

Bid-

Ask4.05

volume9

Intrest7

Last Price90.61Oct 23, 2026

Change

35.0463.06%

Bid86.75

Ask94.25

volume1

Intrest3

Strike

290

Last Price0.16Oct 23, 2026

Change

0.2257.89%

Bid-

Ask0.58

volume20

Intrest504

Last Price88.58Oct 23, 2026

Change

Bid84.25

Ask91.75

volume1

Intrest0

Strike

292.5

Last Price0.1Oct 23, 2026

Change

0.3577.78%

Bid0.01

Ask0.37

volume165

Intrest26

Last Price85.43Oct 23, 2026

Change

Bid81.8

Ask89.25

volume1

Intrest0

Strike

295

Last Price1.23Oct 20, 2026

Change

-0%

Bid-

Ask1.03

volume0

Intrest119

Last Price83.16Oct 23, 2026

Change

Bid79.3

Ask86.8

volume1

Intrest0

Strike

297.5

Last Price0.24Oct 23, 2026

Change

1.1682.86%

Bid-

Ask3.7

volume1

Intrest20

Last Price38.82Oct 20, 2026

Change

-0%

Bid76.8

Ask84.25

volume0

Intrest2

Strike

300

Last Price0.13Oct 23, 2026

Change

0.6182.43%

Bid0.03

Ask0.22

volume66

Intrest3345

Last Price36.76Oct 20, 2026

Change

-0%

Bid74.35

Ask81.8

volume0

Intrest1

Strike

302.5

Last Price0.47Oct 23, 2026

Change

0.445.98%

Bid-

Ask0.49

volume2

Intrest79

Last Price-

Change

Bid71.85

Ask79.3

volume0

Intrest0

Strike

305

Last Price0.38Oct 23, 2026

Change

0.5358.24%

Bid0.06

Ask0.43

volume60

Intrest153

Last Price-

Change

Bid69.4

Ask76.85

volume0

Intrest0

Strike

307.5

Last Price0.52Oct 23, 2026

Change

0.5651.85%

Bid-

Ask2.2

volume3

Intrest108

Last Price49.3Oct 22, 2026

Change

-0%

Bid66.95

Ask74.4

volume0

Intrest6

Strike

310

Last Price0.3Oct 23, 2026

Change

0.9475.81%

Bid-

Ask0.69

volume58

Intrest222

Last Price68.6Oct 23, 2026

Change

Bid64.5

Ask71.95

volume1

Intrest0

Strike

312.5

Last Price0.4Oct 23, 2026

Change

0.9971.22%

Bid-

Ask0.75

volume5

Intrest42

Last Price48.63Oct 22, 2026

Change

-0%

Bid62.05

Ask69.5

volume0

Intrest5

Strike

315

Last Price0.37Oct 23, 2026

Change

1.4379.44%

Bid0.04

Ask0.75

volume25

Intrest206

Last Price63.62Oct 23, 2026

Change

Bid59.6

Ask67.05

volume1

Intrest0

Strike

317.5

Last Price0.65Oct 23, 2026

Change

1.3367.17%

Bid0.01

Ask1.36

volume7

Intrest82

Last Price60.88Oct 23, 2026

Change

23.2361.7%

Bid57.2

Ask64.65

volume4

Intrest14

Strike

320

Last Price0.48Oct 23, 2026

Change

1.6177.03%

Bid0.45

Ask0.58

volume75

Intrest715

Last Price58.39Oct 23, 2026

Change

Bid54.75

Ask62.2

volume4

Intrest0

Strike

322.5

Last Price0.63Oct 23, 2026

Change

1.9875.86%

Bid0.01

Ask1.32

volume18

Intrest41

Last Price56.32Oct 23, 2026

Change

28.31101.07%

Bid52.35

Ask59.8

volume2

Intrest7

Strike

325

Last Price0.6Oct 23, 2026

Change

2.2578.95%

Bid0.47

Ask1.05

volume84

Intrest6088

Last Price53.83Oct 23, 2026

Change

Bid50

Ask57.4

volume1

Intrest0

Strike

327.5

Last Price0.93Oct 23, 2026

Change

2.0769%

Bid0.5

Ask1.38

volume32

Intrest54

Last Price48.59Oct 23, 2026

Change

16.2950.43%

Bid47.6

Ask55.05

volume3

Intrest12

Strike

330

Last Price0.96Oct 23, 2026

Change

2.6573.41%

Bid0.73

Ask1.16

volume291

Intrest469

Last Price27.08Oct 23, 2026

Change

9.6355.19%

Bid45.25

Ask52.7

volume2

Intrest5

Strike

332.5

Last Price1.48Oct 23, 2026

Change

2.2760.53%

Bid0.75

Ask1.79

volume9

Intrest7

Last Price16.53Oct 20, 2026

Change

-0%

Bid42.95

Ask50.4

volume0

Intrest10

Strike

335

Last Price1.31Oct 23, 2026

Change

4.0375.47%

Bid1.15

Ask1.46

volume102

Intrest364

Last Price31Oct 22, 2026

Change

-0%

Bid40.8

Ask45

volume0

Intrest11

Strike

337.5

Last Price1.47Oct 23, 2026

Change

3.5370.6%

Bid0.95

Ask1.75

volume10

Intrest41

Last Price41.77Oct 23, 2026

Change

20.4796.1%

Bid38.25

Ask46.15

volume4

Intrest73

Strike

340

Last Price1.77Oct 23, 2026

Change

4.370.84%

Bid1.58

Ask1.99

volume128

Intrest3259

Last Price39.87Oct 23, 2026

Change

18.8289.41%

Bid36

Ask42.55

volume1

Intrest21

Strike

342.5

Last Price2.29Oct 23, 2026

Change

4.4265.87%

Bid0.92

Ask2.86

volume9

Intrest47

Last Price37.14Oct 23, 2026

Change

18.84102.95%

Bid33.85

Ask40.35

volume3

Intrest45

Strike

345

Last Price2.3Oct 23, 2026

Change

5.3569.93%

Bid1.85

Ask2.4

volume171

Intrest193

Last Price18.15Oct 22, 2026

Change

-0%

Bid31.7

Ask38.25

volume0

Intrest112

Strike

347.5

Last Price2.89Oct 23, 2026

Change

6.2168.24%

Bid2.2

Ask3.45

volume42

Intrest42

Last Price33.22Oct 23, 2026

Change

15.3285.59%

Bid29.6

Ask36.15

volume29

Intrest134

Strike

350

Last Price3.07Oct 23, 2026

Change

6.4767.82%

Bid2.25

Ask3.7

volume242

Intrest2039

Last Price28.6Oct 23, 2026

Change

12.8781.82%

Bid27.65

Ask34.35

volume4

Intrest46

Strike

352.5

Last Price3.51Oct 23, 2026

Change

8.0469.61%

Bid3.2

Ask3.75

volume569

Intrest21

Last Price25.55Oct 23, 2026

Change

12.3393.27%

Bid26.65

Ask32.1

volume27

Intrest103

Strike

355

Last Price4.45Oct 23, 2026

Change

7.0561.3%

Bid3.65

Ask4.15

volume105

Intrest318

Last Price24.96Oct 23, 2026

Change

12.71103.76%

Bid24.75

Ask30.15

volume65

Intrest117

Strike

357.5

Last Price4.65Oct 23, 2026

Change

8.0563.39%

Bid3.7

Ask6.4

volume17

Intrest57

Last Price25Oct 23, 2026

Change

13.2111.86%

Bid25.5

Ask26.8

volume124

Intrest191

Strike

360

Last Price5.39Oct 23, 2026

Change

859.75%

Bid4.95

Ask6

volume174

Intrest173

Last Price24.21Oct 23, 2026

Change

13.53126.69%

Bid22.65

Ask26.05

volume54

Intrest162

Strike

362.5

Last Price6.03Oct 23, 2026

Change

7.1154.11%

Bid4.05

Ask7.15

volume40

Intrest59

Last Price22.45Oct 23, 2026

Change

13.43148.89%

Bid20.05

Ask23.5

volume134

Intrest130

Strike

365

Last Price6.78Oct 23, 2026

Change

11.3762.64%

Bid6.35

Ask7.55

volume134

Intrest83

Last Price20.53Oct 23, 2026

Change

11.93138.72%

Bid18.6

Ask23.95

volume41

Intrest176

Strike

367.5

Last Price8Oct 23, 2026

Change

14.0563.72%

Bid5.8

Ask9.45

volume103

Intrest35

Last Price19.45Oct 23, 2026

Change

12.08163.91%

Bid18.4

Ask20.5

volume201

Intrest258

Strike

370

Last Price8.65Oct 23, 2026

Change

10.254.11%

Bid8.2

Ask8.65

volume177

Intrest1643

Last Price18Oct 23, 2026

Change

11.45174.81%

Bid16.95

Ask19.5

volume273

Intrest91

Strike

372.5

Last Price9.37Oct 23, 2026

Change

9.7350.94%

Bid8.05

Ask10

volume26

Intrest14

Last Price16Oct 23, 2026

Change

10.4185.71%

Bid15.45

Ask17.8

volume356

Intrest337

Strike

375

Last Price10.28Oct 23, 2026

Change

13.4756.72%

Bid9.85

Ask10.95

volume83

Intrest129

Last Price14.7Oct 23, 2026

Change

10.4241.86%

Bid14.6

Ask15.15

volume1637

Intrest43

Strike

377.5

Last Price11.34Oct 23, 2026

Change

26.6770.17%

Bid9.9

Ask12.55

volume147

Intrest4

Last Price13.58Oct 23, 2026

Change

8.53168.91%

Bid13.35

Ask13.85

volume2157

Intrest276

Strike

380

Last Price12.52Oct 23, 2026

Change

15.3355.04%

Bid11.6

Ask13.65

volume78

Intrest256

Last Price11.89Oct 23, 2026

Change

7.67181.75%

Bid11.35

Ask12.8

volume54

Intrest114

Strike

382.5

Last Price14.61Oct 23, 2026

Change

18.9956.52%

Bid12

Ask16.3

volume9

Intrest24

Last Price11.25Oct 23, 2026

Change

7.96241.95%

Bid11.05

Ask11.5

volume209

Intrest201

Strike

385

Last Price15.8Oct 23, 2026

Change

14.5147.87%

Bid13.45

Ask16.8

volume45

Intrest50

Last Price10.2Oct 23, 2026

Change

7.3251.72%

Bid9.85

Ask10.6

volume56

Intrest93

Strike

387.5

Last Price19.96Oct 23, 2026

Change

9.9833.33%

Bid13.75

Ask20.4

volume1

Intrest10

Last Price9.16Oct 23, 2026

Change

6.36227.14%

Bid8.95

Ask9.55

volume545

Intrest291

Strike

390

Last Price19Oct 23, 2026

Change

23.855.61%

Bid15.2

Ask22

volume25

Intrest784

Last Price8.05Oct 23, 2026

Change

5.57224.6%

Bid7.8

Ask9.1

volume7

Intrest7

Strike

392.5

Last Price38.05Oct 22, 2026

Change

-0%

Bid17.6

Ask22.7

volume0

Intrest11

Last Price7.5Oct 23, 2026

Change

5.35248.84%

Bid6.9

Ask8.5

volume186

Intrest181

Strike

395

Last Price21.4Oct 23, 2026

Change

26.4555.28%

Bid18.55

Ask24.4

volume4

Intrest36

Last Price6.9Oct 23, 2026

Change

5.02267.02%

Bid5.25

Ask8.05

volume156

Intrest28

Strike

397.5

Last Price25Oct 23, 2026

Change

30.9755.33%

Bid20.6

Ask25.85

volume7

Intrest4

Last Price5.9Oct 23, 2026

Change

4.5321.43%

Bid5.85

Ask6.15

volume2039

Intrest3547

Strike

400

Last Price24.99Oct 23, 2026

Change

27.6152.49%

Bid22

Ask26

volume228

Intrest145

Last Price5.3Oct 23, 2026

Change

3.89275.89%

Bid4.3

Ask6.4

volume68

Intrest42

Strike

402.5

Last Price35.5Oct 23, 2026

Change

0.140.39%

Bid23.8

Ask30.45

volume2

Intrest7

Last Price4.75Oct 23, 2026

Change

3.49276.98%

Bid4.65

Ask5

volume133

Intrest181

Strike

405

Last Price28.7Oct 23, 2026

Change

31.0351.95%

Bid26.75

Ask31.7

volume2

Intrest64

Last Price4Oct 23, 2026

Change

2.99296.04%

Bid4

Ask4.65

volume39

Intrest22

Strike

407.5

Last Price42.89Oct 15, 2026

Change

-0%

Bid28.25

Ask34.45

volume0

Intrest3

Last Price3.85Oct 23, 2026

Change

3.07393.59%

Bid3.3

Ask4.45

volume1280

Intrest135

Strike

410

Last Price34.68Oct 23, 2026

Change

27.5544.27%

Bid29.9

Ask36.5

volume1

Intrest105

Last Price3.5Oct 23, 2026

Change

2.59284.62%

Bid2.8

Ask4

volume81

Intrest38

Strike

412.5

Last Price36.78Oct 23, 2026

Change

Bid31.6

Ask39.25

volume1

Intrest0

Last Price2.8Oct 23, 2026

Change

2.2366.67%

Bid2.63

Ask3.25

volume132

Intrest383

Strike

415

Last Price74.04Oct 20, 2026

Change

-0%

Bid33.35

Ask41.45

volume0

Intrest12

Last Price2.56Oct 23, 2026

Change

1.79232.47%

Bid1.97

Ask3

volume131

Intrest41

Strike

417.5

Last Price38.5Oct 23, 2026

Change

Bid37.05

Ask43.5

volume1

Intrest0

Last Price2.2Oct 23, 2026

Change

1.9633.33%

Bid1.99

Ask2.36

volume271

Intrest207

Strike

420

Last Price43.5Oct 23, 2026

Change

27.5838.8%

Bid39.3

Ask45.7

volume2

Intrest88

Last Price1.95Oct 23, 2026

Change

1.45290%

Bid0.56

Ask2.07

volume53

Intrest7

Strike

422.5

Last Price-

Change

Bid41.5

Ask47.9

volume0

Intrest0

Last Price1.53Oct 23, 2026

Change

1.15302.63%

Bid1.56

Ask1.91

volume122

Intrest120

Strike

425

Last Price50.1Oct 14, 2026

Change

-0%

Bid43.75

Ask50.15

volume0

Intrest3

Last Price1.49Oct 23, 2026

Change

1.18380.65%

Bid1.07

Ask2.11

volume44

Intrest6

Strike

427.5

Last Price-

Change

Bid46.1

Ask50.95

volume0

Intrest0

Last Price1.2Oct 23, 2026

Change

0.98445.45%

Bid1.22

Ask1.39

volume118

Intrest287

Strike

430

Last Price80.19Oct 19, 2026

Change

-0%

Bid47.1

Ask54.55

volume0

Intrest0

Last Price1.06Oct 23, 2026

Change

0.8307.69%

Bid0.81

Ask1.49

volume2

Intrest5

Strike

432.5

Last Price-

Change

Bid49.4

Ask56.9

volume0

Intrest0

Last Price0.97Oct 23, 2026

Change

0.4794%

Bid0.79

Ask1.1

volume34

Intrest49

Strike

435

Last Price35.89Oct 09, 2026

Change

-0%

Bid51.75

Ask59.25

volume0

Intrest0

Last Price0.86Oct 23, 2026

Change

0.844200%

Bid0.62

Ask0.84

volume96

Intrest1603

Strike

440

Last Price73.6Sep 15, 2026

Change

-0%

Bid56.55

Ask64

volume0

Intrest0

Last Price0.6Oct 23, 2026

Change

0.5500%

Bid0.01

Ask1.41

volume17

Intrest120

Strike

445

Last Price34.85Oct 06, 2026

Change

-0%

Bid61.35

Ask68.8

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

0.32400%

Bid0.01

Ask0.6

volume87

Intrest209

Strike

450

Last Price111.9Oct 16, 2026

Change

-0%

Bid66.25

Ask73.7

volume0

Intrest0

Last Price0.25Oct 23, 2026

Change

0.242400%

Bid0.06

Ask0.57

volume26

Intrest160

Strike

455

Last Price107.72Oct 19, 2026

Change

-0%

Bid71.15

Ask78.6

volume0

Intrest0

Last Price0.27Oct 23, 2026

Change

2.8391.29%

Bid-

Ask0.45

volume16

Intrest307

Strike

460

Last Price112.74Oct 19, 2026

Change

-0%

Bid76.1

Ask83.55

volume0

Intrest0

Last Price0.16Oct 23, 2026

Change

0.14700%

Bid-

Ask0.24

volume79

Intrest17

Strike

465

Last Price114.8Oct 19, 2026

Change

-0%

Bid81.05

Ask88.5

volume0

Intrest0

Last Price0.42Oct 23, 2026

Change

0.32320%

Bid-

Ask1.23

volume4

Intrest160

Strike

470

Last Price123.45Oct 16, 2026

Change

-0%

Bid86.05

Ask93.5

volume0

Intrest0

Last Price0.41Oct 23, 2026

Change

0.3272.73%

Bid-

Ask1.02

volume5

Intrest30

Strike

475

Last Price124.82Oct 19, 2026

Change

-0%

Bid91.05

Ask98.5

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

0.0125%

Bid0.01

Ask0.1

volume93

Intrest170

Strike

480

Last Price99Oct 14, 2026

Change

-0%

Bid95.85

Ask103.95

volume0

Intrest0

Last Price0.15Oct 16, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest119

Strike

490

Last Price-

Change

Bid106.05

Ask113.5

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

0.0360%

Bid-

Ask0.04

volume78

Intrest407

Strike

500

Last Price-

Change

Bid116.05

Ask123.5

volume0

Intrest0

Last Price0.14Oct 23, 2026

Change

0.0939.13%

Bid-

Ask0.48

volume2

Intrest607

Strike

510

Last Price-

Change

Bid126.05

Ask133.5

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest82

Strike

520

Last Price-

Change

Bid136.05

Ask143.5

volume0

Intrest0

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest23

Strike

530

Last Price149.45Sep 29, 2026

Change

-0%

Bid146.05

Ask153.95

volume0

Intrest0

Last Price0.1Oct 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest90

Strike

540

Last Price-

Change

Bid156.05

Ask163.5

volume0

Intrest0

Last Price0.27Oct 13, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Strike

550

Last Price-

Change

Bid166.05

Ask173.5

volume0

Intrest0

Last Price0.2Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest134

Strike

560

Last Price-

Change

Bid176.05

Ask183.5

volume0

Intrest0

Last Price0.18Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest15

Strike

570

Last Price-

Change

Bid186.05

Ask193.55

volume0

Intrest0

Last Price0.14Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest6

Strike

580

Last Price-

Change

Bid196.05

Ask203.5

volume0

Intrest0

Last Price0.12Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest38

Strike

590

Last Price-

Change

Bid206.05

Ask213.5

volume0

Intrest0

Last Price0.96Oct 20, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest379

Strike

600

Last Price-

Change

Bid216.05

Ask223.55

volume0

Intrest0

Last Price0.06Oct 08, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest11

Strike

610

Last Price-

Change

Bid226.05

Ask233.5

volume0

Intrest0

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

620

Last Price-

Change

Bid236.05

Ask243.5

volume0

Intrest0

Last Price0.14Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

630

Last Price-

Change

Bid246.05

Ask253.55

volume0

Intrest0

Last Price0.16Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest2

Strike

640

Last Price-

Change

Bid256.05

Ask263.5

volume0

Intrest0

Last Price0.15Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

650

Last Price-

Change

Bid266.05

Ask273.55

volume0

Intrest0

Last Price0.11Sep 30, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest7

Strike

660

Last Price-

Change

Bid276.05

Ask283.55

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest8

Strike

670

Last Price-

Change

Bid286.05

Ask293.5

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

0.0240%

Bid-

Ask0.25

volume5

Intrest8

Strike

680

Last Price-

Change

Bid296.05

Ask303.5

volume0

Intrest0

オプション異常なオプション活動

Palo Alto Networks Options

View Palo Alto Networks (PANW) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.50

P/C Ratio (OI)

1.00

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

80.0680.0

80.0

680.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price294.76Sep 22, 2026

Change

-0%

Bid296.55

Ask304

volume0

Intrest1

Strike

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.36

volume4

Intrest9

Last Price-

Change

Bid286.55

Ask294

volume0

Intrest0

Strike

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest11

Last Price-

Change

Bid276.55

Ask284

volume0

Intrest0

Strike

100

Last Price0.02Oct 23, 2026

Change

0.01100%

Bid-

Ask0.04

volume13

Intrest53

Last Price-

Change

Bid266.55

Ask274

volume0

Intrest0

Strike

110

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask0.37

volume13

Intrest8

Last Price271.4Oct 01, 2026

Change

-0%

Bid256.55

Ask264

volume0

Intrest1

Strike

120

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask0.37

volume58

Intrest38

Last Price-

Change

Bid246.6

Ask254.05

volume0

Intrest0

Strike

130

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume17

Intrest122

Last Price-

Change

Bid236.6

Ask244.05

volume0

Intrest0

Strike

140

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask1.9

volume5

Intrest46

Last Price-

Change

Bid232.25

Ask239.05

volume0

Intrest0

Strike

145

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.05

volume11

Intrest114

Last Price-

Change

Bid226.6

Ask234.05

volume0

Intrest0

Strike

150

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.21

volume22

Intrest117

Last Price-

Change

Bid221.6

Ask229.05

volume0

Intrest0

Strike

155

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask2.1

volume23

Intrest13

Last Price-

Change

Bid216.6

Ask224.05

volume0

Intrest0

Strike

160

Last Price0.03Oct 23, 2026

Change

0.02200%

Bid-

Ask6

volume17

Intrest27

Last Price-

Change

Bid211.6

Ask219.05

volume0

Intrest0

Strike

165

Last Price0.03Oct 23, 2026

Change

0.0666.67%

Bid-

Ask0.43

volume22

Intrest6

Last Price-

Change

Bid207.25

Ask214.05

volume0

Intrest0

Strike

170

Last Price0.01Oct 23, 2026

Change

0.0888.89%

Bid-

Ask0.42

volume23

Intrest5

Last Price-

Change

Bid202.25

Ask209.05

volume0

Intrest0

Strike

175

Last Price0.03Oct 23, 2026

Change

0.0666.67%

Bid-

Ask0.23

volume5

Intrest12

Last Price-

Change

Bid196.65

Ask204.05

volume0

Intrest0

Strike

180

Last Price0.01Oct 23, 2026

Change

0.0150%

Bid-

Ask0.05

volume14

Intrest13

Last Price219.24Sep 30, 2026

Change

-0%

Bid191.65

Ask199.05

volume0

Intrest1

Strike

185

Last Price0.03Oct 23, 2026

Change

0.0125%

Bid-

Ask0.43

volume24

Intrest9

Last Price147.99Oct 20, 2026

Change

-0%

Bid186.65

Ask194.1

volume0

Intrest2

Strike

190

Last Price0.01Oct 23, 2026

Change

0.0685.71%

Bid-

Ask0.93

volume5

Intrest1

Last Price-

Change

Bid181.65

Ask189.1

volume0

Intrest0

Strike

195

Last Price0.02Oct 23, 2026

Change

0.0571.43%

Bid-

Ask0.57

volume32

Intrest1

Last Price155.93Oct 22, 2026

Change

-0%

Bid176.65

Ask184.1

volume0

Intrest12

Strike

200

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask1.64

volume7

Intrest7

Last Price-

Change

Bid171.65

Ask179.1

volume0

Intrest0

Strike

205

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask2.53

volume8

Intrest1

Last Price150.39Oct 22, 2026

Change

-0%

Bid166.65

Ask174.1

volume0

Intrest10

Strike

210

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.45

volume11

Intrest15

Last Price-

Change

Bid161.65

Ask169.1

volume0

Intrest0

Strike

215

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.73

volume32

Intrest2

Last Price148.05Oct 23, 2026

Change

33.7118.55%

Bid157.3

Ask164.1

volume1

Intrest8

Strike

220

Last Price0.01Oct 23, 2026

Change

0.0375%

Bid-

Ask0.23

volume5

Intrest106

Last Price-

Change

Bid151.65

Ask159.1

volume0

Intrest0

Strike

225

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.25

volume30

Intrest7

Last Price-

Change

Bid146.65

Ask154.1

volume0

Intrest0

Strike

230

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask1.34

volume27

Intrest29

Last Price-

Change

Bid141.65

Ask149.1

volume0

Intrest0

Strike

235

Last Price0.01Oct 23, 2026

Change

0.0480%

Bid-

Ask0.08

volume44

Intrest1533

Last Price-

Change

Bid136.7

Ask144.1

volume0

Intrest0

Strike

240

Last Price0.01Oct 23, 2026

Change

0.1694.12%

Bid-

Ask2.63

volume8

Intrest7

Last Price120Oct 22, 2026

Change

-0%

Bid131.7

Ask139.15

volume0

Intrest3

Strike

245

Last Price0.03Oct 23, 2026

Change

0.1885.71%

Bid0.01

Ask0.06

volume3

Intrest7

Last Price99.78Oct 19, 2026

Change

-0%

Bid126.7

Ask134.15

volume0

Intrest10

Strike

250

Last Price0.03Oct 23, 2026

Change

0.0457.14%

Bid-

Ask0.4

volume50

Intrest122

Last Price128.02Oct 23, 2026

Change

30.6731.5%

Bid124.2

Ask131.65

volume2

Intrest9

Strike

252.5

Last Price0.01Oct 23, 2026

Change

0.1493.33%

Bid-

Ask0.45

volume119

Intrest4

Last Price125.77Oct 23, 2026

Change

30.2431.65%

Bid121.7

Ask129.15

volume3

Intrest4

Strike

255

Last Price0.15Oct 19, 2026

Change

-0%

Bid-

Ask3.45

volume0

Intrest18

Last Price123.34Oct 23, 2026

Change

31.0833.69%

Bid119.85

Ask126.65

volume1

Intrest1

Strike

257.5

Last Price0.22Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price109.01Oct 15, 2026

Change

-0%

Bid116.7

Ask124.15

volume0

Intrest4

Strike

260

Last Price1.05Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Last Price-

Change

Bid114.2

Ask122.15

volume0

Intrest0

Strike

262.5

Last Price0.98Oct 22, 2026

Change

-0%

Bid-

Ask2.3

volume0

Intrest38

Last Price104.02Oct 15, 2026

Change

-0%

Bid112.35

Ask119.35

volume0

Intrest4

Strike

265

Last Price0.73Oct 22, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest33

Last Price82.56Oct 19, 2026

Change

-0%

Bid109.2

Ask117.3

volume0

Intrest4

Strike

267.5

Last Price0.37Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price71.5Oct 21, 2026

Change

-0%

Bid106.7

Ask114.15

volume0

Intrest4

Strike

270

Last Price0.38Oct 21, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest443

Last Price77.71Oct 19, 2026

Change

-0%

Bid104.2

Ask111.7

volume0

Intrest1

Strike

272.5

Last Price0.05Oct 23, 2026

Change

0.2180.77%

Bid-

Ask0.79

volume70

Intrest56

Last Price75.22Oct 19, 2026

Change

-0%

Bid101.7

Ask109.2

volume0

Intrest4

Strike

275

Last Price0.55Oct 22, 2026

Change

-0%

Bid-

Ask1.82

volume0

Intrest134

Last Price-

Change

Bid99.5

Ask106.7

volume0

Intrest0

Strike

277.5

Last Price0.46Oct 21, 2026

Change

-0%

Bid-

Ask4.15

volume0

Intrest7

Last Price88.89Oct 15, 2026

Change

-0%

Bid96.75

Ask104.2

volume0

Intrest11

Strike

280

Last Price0.05Oct 23, 2026

Change

0.3186.11%

Bid-

Ask0.89

volume15

Intrest334

Last Price-

Change

Bid94.25

Ask101.7

volume0

Intrest0

Strike

282.5

Last Price0.55Oct 21, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest9

Last Price65.94Oct 19, 2026

Change

-0%

Bid91.75

Ask99.2

volume0

Intrest3

Strike

285

Last Price0.83Oct 20, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest191

Last Price93.15Oct 23, 2026

Change

29.746.81%

Bid89.25

Ask96.7

volume4

Intrest4

Strike

287.5

Last Price0.01Oct 23, 2026

Change

0.8698.85%

Bid-

Ask4.05

volume9

Intrest7

Last Price90.61Oct 23, 2026

Change

35.0463.06%

Bid86.75

Ask94.25

volume1

Intrest3

Strike

290

Last Price0.16Oct 23, 2026

Change

0.2257.89%

Bid-

Ask0.58

volume20

Intrest504

Last Price88.58Oct 23, 2026

Change

Bid84.25

Ask91.75

volume1

Intrest0

Strike

292.5

Last Price0.1Oct 23, 2026

Change

0.3577.78%

Bid0.01

Ask0.37

volume165

Intrest26

Last Price85.43Oct 23, 2026

Change

Bid81.8

Ask89.25

volume1

Intrest0

Strike

295

Last Price1.23Oct 20, 2026

Change

-0%

Bid-

Ask1.03

volume0

Intrest119

Last Price83.16Oct 23, 2026

Change

Bid79.3

Ask86.8

volume1

Intrest0

Strike

297.5

Last Price0.24Oct 23, 2026

Change

1.1682.86%

Bid-

Ask3.7

volume1

Intrest20

Last Price38.82Oct 20, 2026

Change

-0%

Bid76.8

Ask84.25

volume0

Intrest2

Strike

300

Last Price0.13Oct 23, 2026

Change

0.6182.43%

Bid0.03

Ask0.22

volume66

Intrest3345

Last Price36.76Oct 20, 2026

Change

-0%

Bid74.35

Ask81.8

volume0

Intrest1

Strike

302.5

Last Price0.47Oct 23, 2026

Change

0.445.98%

Bid-

Ask0.49

volume2

Intrest79

Last Price-

Change

Bid71.85

Ask79.3

volume0

Intrest0

Strike

305

Last Price0.38Oct 23, 2026

Change

0.5358.24%

Bid0.06

Ask0.43

volume60

Intrest153

Last Price-

Change

Bid69.4

Ask76.85

volume0

Intrest0

Strike

307.5

Last Price0.52Oct 23, 2026

Change

0.5651.85%

Bid-

Ask2.2

volume3

Intrest108

Last Price49.3Oct 22, 2026

Change

-0%

Bid66.95

Ask74.4

volume0

Intrest6

Strike

310

Last Price0.3Oct 23, 2026

Change

0.9475.81%

Bid-

Ask0.69

volume58

Intrest222

Last Price68.6Oct 23, 2026

Change

Bid64.5

Ask71.95

volume1

Intrest0

Strike

312.5

Last Price0.4Oct 23, 2026

Change

0.9971.22%

Bid-

Ask0.75

volume5

Intrest42

Last Price48.63Oct 22, 2026

Change

-0%

Bid62.05

Ask69.5

volume0

Intrest5

Strike

315

Last Price0.37Oct 23, 2026

Change

1.4379.44%

Bid0.04

Ask0.75

volume25

Intrest206

Last Price63.62Oct 23, 2026

Change

Bid59.6

Ask67.05

volume1

Intrest0

Strike

317.5

Last Price0.65Oct 23, 2026

Change

1.3367.17%

Bid0.01

Ask1.36

volume7

Intrest82

Last Price60.88Oct 23, 2026

Change

23.2361.7%

Bid57.2

Ask64.65

volume4

Intrest14

Strike

320

Last Price0.48Oct 23, 2026

Change

1.6177.03%

Bid0.45

Ask0.58

volume75

Intrest715

Last Price58.39Oct 23, 2026

Change

Bid54.75

Ask62.2

volume4

Intrest0

Strike

322.5

Last Price0.63Oct 23, 2026

Change

1.9875.86%

Bid0.01

Ask1.32

volume18

Intrest41

Last Price56.32Oct 23, 2026

Change

28.31101.07%

Bid52.35

Ask59.8

volume2

Intrest7

Strike

325

Last Price0.6Oct 23, 2026

Change

2.2578.95%

Bid0.47

Ask1.05

volume84

Intrest6088

Last Price53.83Oct 23, 2026

Change

Bid50

Ask57.4

volume1

Intrest0

Strike

327.5

Last Price0.93Oct 23, 2026

Change

2.0769%

Bid0.5

Ask1.38

volume32

Intrest54

Last Price48.59Oct 23, 2026

Change

16.2950.43%

Bid47.6

Ask55.05

volume3

Intrest12

Strike

330

Last Price0.96Oct 23, 2026

Change

2.6573.41%

Bid0.73

Ask1.16

volume291

Intrest469

Last Price27.08Oct 23, 2026

Change

9.6355.19%

Bid45.25

Ask52.7

volume2

Intrest5

Strike

332.5

Last Price1.48Oct 23, 2026

Change

2.2760.53%

Bid0.75

Ask1.79

volume9

Intrest7

Last Price16.53Oct 20, 2026

Change

-0%

Bid42.95

Ask50.4

volume0

Intrest10

Strike

335

Last Price1.31Oct 23, 2026

Change

4.0375.47%

Bid1.15

Ask1.46

volume102

Intrest364

Last Price31Oct 22, 2026

Change

-0%

Bid40.8

Ask45

volume0

Intrest11

Strike

337.5

Last Price1.47Oct 23, 2026

Change

3.5370.6%

Bid0.95

Ask1.75

volume10

Intrest41

Last Price41.77Oct 23, 2026

Change

20.4796.1%

Bid38.25

Ask46.15

volume4

Intrest73

Strike

340

Last Price1.77Oct 23, 2026

Change

4.370.84%

Bid1.58

Ask1.99

volume128

Intrest3259

Last Price39.87Oct 23, 2026

Change

18.8289.41%

Bid36

Ask42.55

volume1

Intrest21

Strike

342.5

Last Price2.29Oct 23, 2026

Change

4.4265.87%

Bid0.92

Ask2.86

volume9

Intrest47

Last Price37.14Oct 23, 2026

Change

18.84102.95%

Bid33.85

Ask40.35

volume3

Intrest45

Strike

345

Last Price2.3Oct 23, 2026

Change

5.3569.93%

Bid1.85

Ask2.4

volume171

Intrest193

Last Price18.15Oct 22, 2026

Change

-0%

Bid31.7

Ask38.25

volume0

Intrest112

Strike

347.5

Last Price2.89Oct 23, 2026

Change

6.2168.24%

Bid2.2

Ask3.45

volume42

Intrest42

Last Price33.22Oct 23, 2026

Change

15.3285.59%

Bid29.6

Ask36.15

volume29

Intrest134

Strike

350

Last Price3.07Oct 23, 2026

Change

6.4767.82%

Bid2.25

Ask3.7

volume242

Intrest2039

Last Price28.6Oct 23, 2026

Change

12.8781.82%

Bid27.65

Ask34.35

volume4

Intrest46

Strike

352.5

Last Price3.51Oct 23, 2026

Change

8.0469.61%

Bid3.2

Ask3.75

volume569

Intrest21

Last Price25.55Oct 23, 2026

Change

12.3393.27%

Bid26.65

Ask32.1

volume27

Intrest103

Strike

355

Last Price4.45Oct 23, 2026

Change

7.0561.3%

Bid3.65

Ask4.15

volume105

Intrest318

Last Price24.96Oct 23, 2026

Change

12.71103.76%

Bid24.75

Ask30.15

volume65

Intrest117

Strike

357.5

Last Price4.65Oct 23, 2026

Change

8.0563.39%

Bid3.7

Ask6.4

volume17

Intrest57

Last Price25Oct 23, 2026

Change

13.2111.86%

Bid25.5

Ask26.8

volume124

Intrest191

Strike

360

Last Price5.39Oct 23, 2026

Change

859.75%

Bid4.95

Ask6

volume174

Intrest173

Last Price24.21Oct 23, 2026

Change

13.53126.69%

Bid22.65

Ask26.05

volume54

Intrest162

Strike

362.5

Last Price6.03Oct 23, 2026

Change

7.1154.11%

Bid4.05

Ask7.15

volume40

Intrest59

Last Price22.45Oct 23, 2026

Change

13.43148.89%

Bid20.05

Ask23.5

volume134

Intrest130

Strike

365

Last Price6.78Oct 23, 2026

Change

11.3762.64%

Bid6.35

Ask7.55

volume134

Intrest83

Last Price20.53Oct 23, 2026

Change

11.93138.72%

Bid18.6

Ask23.95

volume41

Intrest176

Strike

367.5

Last Price8Oct 23, 2026

Change

14.0563.72%

Bid5.8

Ask9.45

volume103

Intrest35

Last Price19.45Oct 23, 2026

Change

12.08163.91%

Bid18.4

Ask20.5

volume201

Intrest258

Strike

370

Last Price8.65Oct 23, 2026

Change

10.254.11%

Bid8.2

Ask8.65

volume177

Intrest1643

Last Price18Oct 23, 2026

Change

11.45174.81%

Bid16.95

Ask19.5

volume273

Intrest91

Strike

372.5

Last Price9.37Oct 23, 2026

Change

9.7350.94%

Bid8.05

Ask10

volume26

Intrest14

Last Price16Oct 23, 2026

Change

10.4185.71%

Bid15.45

Ask17.8

volume356

Intrest337

Strike

375

Last Price10.28Oct 23, 2026

Change

13.4756.72%

Bid9.85

Ask10.95

volume83

Intrest129

Last Price14.7Oct 23, 2026

Change

10.4241.86%

Bid14.6

Ask15.15

volume1637

Intrest43

Strike

377.5

Last Price11.34Oct 23, 2026

Change

26.6770.17%

Bid9.9

Ask12.55

volume147

Intrest4

Last Price13.58Oct 23, 2026

Change

8.53168.91%

Bid13.35

Ask13.85

volume2157

Intrest276

Strike

380

Last Price12.52Oct 23, 2026

Change

15.3355.04%

Bid11.6

Ask13.65

volume78

Intrest256

Last Price11.89Oct 23, 2026

Change

7.67181.75%

Bid11.35

Ask12.8

volume54

Intrest114

Strike

382.5

Last Price14.61Oct 23, 2026

Change

18.9956.52%

Bid12

Ask16.3

volume9

Intrest24

Last Price11.25Oct 23, 2026

Change

7.96241.95%

Bid11.05

Ask11.5

volume209

Intrest201

Strike

385

Last Price15.8Oct 23, 2026

Change

14.5147.87%

Bid13.45

Ask16.8

volume45

Intrest50

Last Price10.2Oct 23, 2026

Change

7.3251.72%

Bid9.85

Ask10.6

volume56

Intrest93

Strike

387.5

Last Price19.96Oct 23, 2026

Change

9.9833.33%

Bid13.75

Ask20.4

volume1

Intrest10

Last Price9.16Oct 23, 2026

Change

6.36227.14%

Bid8.95

Ask9.55

volume545

Intrest291

Strike

390

Last Price19Oct 23, 2026

Change

23.855.61%

Bid15.2

Ask22

volume25

Intrest784

Last Price8.05Oct 23, 2026

Change

5.57224.6%

Bid7.8

Ask9.1

volume7

Intrest7

Strike

392.5

Last Price38.05Oct 22, 2026

Change

-0%

Bid17.6

Ask22.7

volume0

Intrest11

Last Price7.5Oct 23, 2026

Change

5.35248.84%

Bid6.9

Ask8.5

volume186

Intrest181

Strike

395

Last Price21.4Oct 23, 2026

Change

26.4555.28%

Bid18.55

Ask24.4

volume4

Intrest36

Last Price6.9Oct 23, 2026

Change

5.02267.02%

Bid5.25

Ask8.05

volume156

Intrest28

Strike

397.5

Last Price25Oct 23, 2026

Change

30.9755.33%

Bid20.6

Ask25.85

volume7

Intrest4

Last Price5.9Oct 23, 2026

Change

4.5321.43%

Bid5.85

Ask6.15

volume2039

Intrest3547

Strike

400

Last Price24.99Oct 23, 2026

Change

27.6152.49%

Bid22

Ask26

volume228

Intrest145

Last Price5.3Oct 23, 2026

Change

3.89275.89%

Bid4.3

Ask6.4

volume68

Intrest42

Strike

402.5

Last Price35.5Oct 23, 2026

Change

0.140.39%

Bid23.8

Ask30.45

volume2

Intrest7

Last Price4.75Oct 23, 2026

Change

3.49276.98%

Bid4.65

Ask5

volume133

Intrest181

Strike

405

Last Price28.7Oct 23, 2026

Change

31.0351.95%

Bid26.75

Ask31.7

volume2

Intrest64

Last Price4Oct 23, 2026

Change

2.99296.04%

Bid4

Ask4.65

volume39

Intrest22

Strike

407.5

Last Price42.89Oct 15, 2026

Change

-0%

Bid28.25

Ask34.45

volume0

Intrest3

Last Price3.85Oct 23, 2026

Change

3.07393.59%

Bid3.3

Ask4.45

volume1280

Intrest135

Strike

410

Last Price34.68Oct 23, 2026

Change

27.5544.27%

Bid29.9

Ask36.5

volume1

Intrest105

Last Price3.5Oct 23, 2026

Change

2.59284.62%

Bid2.8

Ask4

volume81

Intrest38

Strike

412.5

Last Price36.78Oct 23, 2026

Change

Bid31.6

Ask39.25

volume1

Intrest0

Last Price2.8Oct 23, 2026

Change

2.2366.67%

Bid2.63

Ask3.25

volume132

Intrest383

Strike

415

Last Price74.04Oct 20, 2026

Change

-0%

Bid33.35

Ask41.45

volume0

Intrest12

Last Price2.56Oct 23, 2026

Change

1.79232.47%

Bid1.97

Ask3

volume131

Intrest41

Strike

417.5

Last Price38.5Oct 23, 2026

Change

Bid37.05

Ask43.5

volume1

Intrest0

Last Price2.2Oct 23, 2026

Change

1.9633.33%

Bid1.99

Ask2.36

volume271

Intrest207

Strike

420

Last Price43.5Oct 23, 2026

Change

27.5838.8%

Bid39.3

Ask45.7

volume2

Intrest88

Last Price1.95Oct 23, 2026

Change

1.45290%

Bid0.56

Ask2.07

volume53

Intrest7

Strike

422.5

Last Price-

Change

Bid41.5

Ask47.9

volume0

Intrest0

Last Price1.53Oct 23, 2026

Change

1.15302.63%

Bid1.56

Ask1.91

volume122

Intrest120

Strike

425

Last Price50.1Oct 14, 2026

Change

-0%

Bid43.75

Ask50.15

volume0

Intrest3

Last Price1.49Oct 23, 2026

Change

1.18380.65%

Bid1.07

Ask2.11

volume44

Intrest6

Strike

427.5

Last Price-

Change

Bid46.1

Ask50.95

volume0

Intrest0

Last Price1.2Oct 23, 2026

Change

0.98445.45%

Bid1.22

Ask1.39

volume118

Intrest287

Strike

430

Last Price80.19Oct 19, 2026

Change

-0%

Bid47.1

Ask54.55

volume0

Intrest0

Last Price1.06Oct 23, 2026

Change

0.8307.69%

Bid0.81

Ask1.49

volume2

Intrest5

Strike

432.5

Last Price-

Change

Bid49.4

Ask56.9

volume0

Intrest0

Last Price0.97Oct 23, 2026

Change

0.4794%

Bid0.79

Ask1.1

volume34

Intrest49

Strike

435

Last Price35.89Oct 09, 2026

Change

-0%

Bid51.75

Ask59.25

volume0

Intrest0

Last Price0.86Oct 23, 2026

Change

0.844200%

Bid0.62

Ask0.84

volume96

Intrest1603

Strike

440

Last Price73.6Sep 15, 2026

Change

-0%

Bid56.55

Ask64

volume0

Intrest0

Last Price0.6Oct 23, 2026

Change

0.5500%

Bid0.01

Ask1.41

volume17

Intrest120

Strike

445

Last Price34.85Oct 06, 2026

Change

-0%

Bid61.35

Ask68.8

volume0

Intrest0

Last Price0.4Oct 23, 2026

Change

0.32400%

Bid0.01

Ask0.6

volume87

Intrest209

Strike

450

Last Price111.9Oct 16, 2026

Change

-0%

Bid66.25

Ask73.7

volume0

Intrest0

Last Price0.25Oct 23, 2026

Change

0.242400%

Bid0.06

Ask0.57

volume26

Intrest160

Strike

455

Last Price107.72Oct 19, 2026

Change

-0%

Bid71.15

Ask78.6

volume0

Intrest0

Last Price0.27Oct 23, 2026

Change

2.8391.29%

Bid-

Ask0.45

volume16

Intrest307

Strike

460

Last Price112.74Oct 19, 2026

Change

-0%

Bid76.1

Ask83.55

volume0

Intrest0

Last Price0.16Oct 23, 2026

Change

0.14700%

Bid-

Ask0.24

volume79

Intrest17

Strike

465

Last Price114.8Oct 19, 2026

Change

-0%

Bid81.05

Ask88.5

volume0

Intrest0

Last Price0.42Oct 23, 2026

Change

0.32320%

Bid-

Ask1.23

volume4

Intrest160

Strike

470

Last Price123.45Oct 16, 2026

Change

-0%

Bid86.05

Ask93.5

volume0

Intrest0

Last Price0.41Oct 23, 2026

Change

0.3272.73%

Bid-

Ask1.02

volume5

Intrest30

Strike

475

Last Price124.82Oct 19, 2026

Change

-0%

Bid91.05

Ask98.5

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

0.0125%

Bid0.01

Ask0.1

volume93

Intrest170

Strike

480

Last Price99Oct 14, 2026

Change

-0%

Bid95.85

Ask103.95

volume0

Intrest0

Last Price0.15Oct 16, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest119

Strike

490

Last Price-

Change

Bid106.05

Ask113.5

volume0

Intrest0

Last Price0.02Oct 23, 2026

Change

0.0360%

Bid-

Ask0.04

volume78

Intrest407

Strike

500

Last Price-

Change

Bid116.05

Ask123.5

volume0

Intrest0

Last Price0.14Oct 23, 2026

Change

0.0939.13%

Bid-

Ask0.48

volume2

Intrest607

Strike

510

Last Price-

Change

Bid126.05

Ask133.5

volume0

Intrest0

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest82

Strike

520

Last Price-

Change

Bid136.05

Ask143.5

volume0

Intrest0

Last Price0.08Oct 15, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest23

Strike

530

Last Price149.45Sep 29, 2026

Change

-0%

Bid146.05

Ask153.95

volume0

Intrest0

Last Price0.1Oct 14, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest90

Strike

540

Last Price-

Change

Bid156.05

Ask163.5

volume0

Intrest0

Last Price0.27Oct 13, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest20

Strike

550

Last Price-

Change

Bid166.05

Ask173.5

volume0

Intrest0

Last Price0.2Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest134

Strike

560

Last Price-

Change

Bid176.05

Ask183.5

volume0

Intrest0

Last Price0.18Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest15

Strike

570

Last Price-

Change

Bid186.05

Ask193.55

volume0

Intrest0

Last Price0.14Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest6

Strike

580

Last Price-

Change

Bid196.05

Ask203.5

volume0

Intrest0

Last Price0.12Oct 13, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest38

Strike

590

Last Price-

Change

Bid206.05

Ask213.5

volume0

Intrest0

Last Price0.96Oct 20, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest379

Strike

600

Last Price-

Change

Bid216.05

Ask223.55

volume0

Intrest0

Last Price0.06Oct 08, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest11

Strike

610

Last Price-

Change

Bid226.05

Ask233.5

volume0

Intrest0

Last Price0.2Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

620

Last Price-

Change

Bid236.05

Ask243.5

volume0

Intrest0

Last Price0.14Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

630

Last Price-

Change

Bid246.05

Ask253.55

volume0

Intrest0

Last Price0.16Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest2

Strike

640

Last Price-

Change

Bid256.05

Ask263.5

volume0

Intrest0

Last Price0.15Oct 06, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest3

Strike

650

Last Price-

Change

Bid266.05

Ask273.55

volume0

Intrest0

Last Price0.11Sep 30, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest7

Strike

660

Last Price-

Change

Bid276.05

Ask283.55

volume0

Intrest0

Last Price0.03Oct 21, 2026

Change

-0%

Bid-

Ask4.25

volume0

Intrest8

Strike

670

Last Price-

Change

Bid286.05

Ask293.5

volume0

Intrest0

Last Price0.03Oct 23, 2026

Change

0.0240%

Bid-

Ask0.25

volume5

Intrest8

Strike

680

Last Price-

Change

Bid296.05

Ask303.5

volume0

Intrest0

Palo Alto Networks Inc オプションチェーン

Palo Alto Networks Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Palo Alto Networks Options