Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $183.52 as of 1/22/2025 7:54:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 82.60 | 85.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 78.30 | 81.10 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 71.70 | 74.85 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 68.25 | 70.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 63.30 | 65.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 58.35 | 60.40 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 53.45 | 55.15 | 45.65 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 48.45 | 50.20 | 43.70 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 43.60 | 45.75 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 37.85 | 40.85 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 34.45 | 36.10 | 29.68 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.94 | 0.00 | -0.06 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 29.60 | 31.45 | 18.87 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.91 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 24.65 | 29.60 | 22.28 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.87 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 20.90 | 22.45 | 17.88 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.81 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 16.80 | 22.30 | 18.50 | 0.00 | 0.00% | 0 | 35 | 0.48 | 0.75 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 13.30 | 14.95 | 14.54 | 0.00 | 0.00% | 0 | 50 | 0.37 | 0.68 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 11.40 | 11.90 | 11.59 | 0.00 | 0.00% | 0 | 229 | 0.39 | 0.60 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 7.75 | 13.20 | 9.17 | 0.00 | 0.00% | 0 | 39 | 0.37 | 0.52 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 6.65 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.43 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 5.25 | 6.00 | 5.29 | 0.00 | 0.00% | 0 | 162 | 0.40 | 0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 3.90 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 122 | 0.40 | 0.27 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 2.81 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 66 | 0.40 | 0.21 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 1.64 | 2.24 | 2.10 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.15 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 0.43 | 2.10 | 1.63 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.11 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 1.34 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 0.70 | 1.35 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 0.47 | 0.73 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.78 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.43 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 0.07 | 1.41 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 0.06 | 1.46 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 1.44 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.44 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 1.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.37 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.07 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.11 | 0.99 | 0.53 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.74 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.69 | 1.62 | 0.44 | 0.00 | 0.00% | 0 | 61 | 0.45 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 1.07 | 1.22 | 1.17 | 0.00 | 0.00% | 0 | 102 | 0.42 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 1.59 | 1.83 | 1.81 | 0.00 | 0.00% | 0 | 178 | 0.42 | -0.13 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 2.41 | 2.65 | 2.51 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.19 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 75 | 0.40 | -0.25 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 5.10 | 5.75 | 5.10 | 0.00 | 0.00% | 0 | 57 | 0.41 | -0.32 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 7.05 | 7.45 | 7.35 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.40 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 9.50 | 11.05 | 9.75 | 0.00 | 0.00% | 0 | 312 | 0.43 | -0.48 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 9.65 | 14.20 | 17.89 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.57 | 0.02 | -0.13 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 12.95 | 17.60 | % | 0 | 0 | 0.43 | -0.65 | 0.02 | -0.12 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 18.65 | 22.30 | % | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.10 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 18.80 | 25.30 | % | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 25.95 | 28.45 | 27.90 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.85 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 31.85 | 33.05 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.06 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 35.85 | 37.65 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 225.00 | 40.75 | 42.40 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 45.60 | 47.25 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 48.00 | 53.20 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 55.60 | 57.25 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 58.70 | 64.20 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 63.50 | 68.35 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 68.50 | 74.45 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 73.75 | 79.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 79.15 | 84.55 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |