Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $183.52 as of 1/22/2025 9:11:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 83.55 | 89.05 | 78.56 | 0.00 | 0.00% | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 78.45 | 83.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 73.55 | 77.95 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 68.95 | 71.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 63.95 | 66.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 59.20 | 61.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 130.00 | 54.25 | 57.05 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 135.00 | 48.85 | 51.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 43.80 | 46.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 39.05 | 41.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 150.00 | 34.80 | 36.90 | 35.95 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 29.70 | 31.75 | % | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 157.50 | 27.05 | 29.35 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 24.65 | 26.95 | 19.72 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.97 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 162.50 | 22.40 | 24.15 | % | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.07 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 20.00 | 21.80 | 19.05 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.93 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 167.50 | 17.25 | 19.30 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.09 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 14.85 | 16.35 | 15.09 | 0.00 | 0.00% | 0 | 166 | 0.26 | 0.89 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 172.50 | 13.20 | 14.30 | 12.59 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.85 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 10.85 | 11.80 | 10.55 | 0.00 | 0.00% | 0 | 278 | 0.30 | 0.79 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 177.50 | 9.30 | 9.60 | 8.85 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.73 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 7.40 | 7.80 | 6.72 | 0.00 | 0.00% | 0 | 362 | 0.27 | 0.65 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 182.50 | 5.85 | 6.20 | 6.52 | +1.08 | +19.86% | 2 | 29 | 0.28 | 0.57 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 4.45 | 4.85 | 4.99 | +0.69 | +16.05% | 19 | 672 | 0.29 | 0.48 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 187.50 | 3.10 | 3.65 | 3.05 | 0.00 | 0.00% | 0 | 65 | 0.29 | 0.40 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 2.35 | 2.87 | 2.85 | +0.56 | +24.46% | 2 | 779 | 0.28 | 0.32 | 0.03 | -0.13 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 192.50 | 1.79 | 2.34 | 1.60 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.25 | 0.03 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 1.26 | 1.48 | 1.49 | +0.31 | +26.28% | 16 | 286 | 0.28 | 0.19 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 197.50 | 0.75 | 1.29 | 1.11 | +0.31 | +38.75% | 1 | 11 | 0.28 | 0.14 | 0.02 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 0.47 | 0.72 | 0.68 | +0.07 | +11.48% | 3 | 350 | 0.28 | 0.11 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 0.31 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.08 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 205.00 | 0.16 | 0.43 | 0.30 | -0.01 | -3.23% | 4 | 82 | 0.30 | 0.06 | 0.01 | -0.05 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 0.02 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.03 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 215.00 | 0.06 | 0.90 | 0.33 | 0.00 | 0.00% | 0 | 51 | 0.44 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 0.04 | 0.88 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.92 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 0.02 | 0.94 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 0.01 | 0.97 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.07 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 65 | 0.64 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.99 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 0.97 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 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 | 0.94 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.96 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.97 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.99 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.01 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.03 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 0.29 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.01 | 0.97 | 0.08 | 0.00 | 0.00% | 0 | 131 | 0.49 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.02 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 323 | 0.43 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.03 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 222 | 0.39 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 157.50 | 0.05 | 0.92 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.06 | 0.23 | 0.15 | -0.05 | -25.00% | 2 | 396 | 0.36 | -0.03 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 162.50 | 0.01 | 1.00 | 0.32 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.05 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.29 | 0.57 | 0.54 | +0.17 | +45.95% | 1 | 260 | 0.32 | -0.07 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 167.50 | 0.40 | 0.69 | 0.44 | -0.05 | -10.21% | 1 | 21 | 0.31 | -0.08 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.50 | 0.80 | 0.78 | +0.07 | +9.86% | 1 | 476 | 0.31 | -0.11 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 172.50 | 0.69 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.15 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 1.08 | 1.29 | 1.00 | -0.42 | -29.58% | 1 | 891 | 0.30 | -0.21 | 0.03 | -0.12 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 177.50 | 1.49 | 1.86 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.27 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 2.15 | 2.51 | 2.93 | 0.00 | 0.00% | 0 | 100 | 0.30 | -0.35 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 182.50 | % | 0 | 0 | 0.29 | -0.43 | 0.03 | -0.15 | 1/21/2025 3:59:54 PM EST | |||||
| 185.00 | 4.30 | 4.70 | 5.10 | 0.00 | 0.00% | 0 | 111 | 0.29 | -0.52 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 187.50 | 5.25 | 6.05 | 6.60 | 0.00 | 0.00% | 0 | 74 | 0.29 | -0.60 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 6.40 | 7.85 | 7.30 | 0.00 | 0.00% | 0 | 19 | 0.28 | -0.68 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 192.50 | 8.55 | 9.45 | % | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.11 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 10.95 | 11.60 | 23.68 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.81 | 0.02 | -0.10 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 197.50 | 12.65 | 13.95 | % | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.08 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 14.90 | 16.40 | 25.40 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.89 | 0.01 | -0.07 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 202.50 | 16.55 | 18.75 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 205.00 | 19.00 | 21.15 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.05 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 23.85 | 26.10 | % | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 215.00 | 28.65 | 31.35 | 45.22 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 220.00 | 33.50 | 36.30 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 225.00 | 38.35 | 41.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 43.70 | 46.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 235.00 | 48.50 | 53.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 240.00 | 53.45 | 56.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 245.00 | 57.70 | 61.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 250.00 | 61.95 | 66.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 255.00 | 66.35 | 71.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 260.00 | 71.30 | 76.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 265.00 | 76.35 | 81.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |