Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $191.03 as of 2/21/2025 9:07:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 87.50 | 96.00 | 95.65 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 81.20 | 91.00 | 98.67 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 76.15 | 86.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 115.00 | 71.45 | 81.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 66.60 | 76.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 125.00 | 61.70 | 71.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 130.00 | 59.75 | 62.60 | 68.90 | % | 3 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 135.00 | 54.65 | 57.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 140.00 | 49.45 | 54.45 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 145.00 | 45.30 | 47.70 | 50.06 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 38.25 | 44.20 | 46.12 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 34.90 | 37.55 | 45.85 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 30.10 | 32.85 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 2/21/2025 4:00:03 PM EST | |||
| 165.00 | 26.00 | 28.00 | 25.80 | -11.80 | -31.39% | 3 | 20 | 0.54 | 0.96 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 167.50 | 23.00 | 24.90 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.07 | 2/21/2025 4:00:03 PM EST | |||
| 170.00 | 21.25 | 22.05 | 21.83 | -16.17 | -42.56% | 29 | 47 | 0.37 | 0.94 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 172.50 | 18.30 | 20.35 | % | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.11 | 2/21/2025 4:00:03 PM EST | |||
| 175.00 | 15.90 | 17.35 | 24.00 | 0.00 | 0.00% | 0 | 9 | 0.45 | 0.89 | 0.01 | -0.12 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 177.50 | 14.40 | 16.65 | % | 0 | 0 | 0.35 | 0.85 | 0.02 | -0.14 | 2/21/2025 4:00:03 PM EST | |||
| 180.00 | 12.00 | 13.00 | 12.77 | -7.93 | -38.31% | 152 | 74 | 0.33 | 0.81 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 182.50 | 10.25 | 11.55 | 10.73 | % | 55 | 0 | 0.36 | 0.76 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 185.00 | 8.55 | 9.30 | 9.00 | -6.60 | -42.31% | 32 | 240 | 0.35 | 0.70 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 187.50 | 7.35 | 7.60 | 7.95 | -2.88 | -26.60% | 215 | 1 | 0.36 | 0.63 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 5.05 | 6.15 | 6.00 | -5.29 | -46.86% | 63 | 636 | 0.35 | 0.56 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 192.50 | 4.65 | 4.85 | 4.66 | -3.77 | -44.73% | 60 | 9 | 0.35 | 0.48 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 3.55 | 3.75 | 3.67 | -3.58 | -49.38% | 130 | 891 | 0.35 | 0.41 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 197.50 | 2.61 | 2.84 | 2.78 | -3.02 | -52.07% | 26 | 86 | 0.34 | 0.34 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 2.02 | 2.16 | 2.02 | -2.56 | -55.90% | 192 | 372 | 0.34 | 0.27 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 202.50 | 1.43 | 1.69 | 1.59 | -2.13 | -57.26% | 73 | 104 | 0.35 | 0.21 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 205.00 | 1.04 | 1.30 | 1.20 | -1.62 | -57.45% | 337 | 443 | 0.34 | 0.17 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 207.50 | 0.66 | 0.82 | 0.90 | -1.24 | -57.95% | 15 | 120 | 0.34 | 0.13 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 0.54 | 0.59 | 0.74 | -0.88 | -54.33% | 135 | 450 | 0.35 | 0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 212.50 | 0.13 | 0.44 | 0.49 | -0.91 | -65.00% | 5 | 72 | 0.33 | 0.07 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 215.00 | 0.28 | 0.32 | 0.27 | -0.53 | -66.25% | 50 | 212 | 0.36 | 0.05 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 0.29 | 0.27 | -0.31 | -53.45% | 3 | 4 | 0.39 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 0.13 | 0.20 | 0.18 | -0.39 | -68.43% | 35 | 280 | 0.37 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 0.93 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 225.00 | 0.10 | 0.35 | 0.10 | -0.11 | -52.39% | 17 | 201 | 0.48 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 2.16 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 230.00 | 0.01 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.67 | 0.26 | 0.00 | 0.00% | 0 | 84 | 0.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 167 | 0.67 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 1.03 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 2.24 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 2.39 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 2.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.52 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 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 | 4.80 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.12 | -0.15 | -55.56% | 2 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.52 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.67 | 0.11 | 0.00 | 0.00% | 0 | 82 | 0.70 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 160 | 0.45 | -0.02 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 0.04 | 0.54 | 0.29 | +0.09 | +45.00% | 26 | 146 | 0.43 | -0.04 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.58 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.04 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 0.38 | 0.44 | 0.43 | +0.14 | +48.28% | 35 | 129 | 0.40 | -0.06 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 172.50 | 0.54 | 0.62 | 0.60 | +0.32 | +114.29% | 50 | 3 | 0.40 | -0.09 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 0.75 | 0.84 | 0.85 | +0.50 | +142.86% | 11 | 106 | 0.39 | -0.11 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 177.50 | 0.69 | 1.16 | 0.64 | +0.17 | +36.17% | 2 | 13 | 0.36 | -0.15 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 1.45 | 1.89 | 1.63 | +1.12 | +219.61% | 14 | 449 | 0.37 | -0.19 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 182.50 | 1.38 | 2.16 | 2.04 | +1.24 | +155.00% | 9 | 11 | 0.37 | -0.24 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 2.63 | 2.92 | 2.85 | +1.69 | +145.69% | 238 | 337 | 0.37 | -0.30 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 187.50 | 3.50 | 3.70 | 3.60 | +2.08 | +136.85% | 33 | 45 | 0.36 | -0.37 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 4.05 | 5.20 | 4.88 | +2.75 | +129.11% | 119 | 261 | 0.36 | -0.44 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 192.50 | 5.70 | 6.00 | 6.17 | +2.97 | +92.82% | 27 | 76 | 0.36 | -0.52 | 0.03 | -0.20 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 7.15 | 7.45 | 7.56 | +4.09 | +117.87% | 241 | 162 | 0.36 | -0.59 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 197.50 | 8.80 | 9.05 | 7.10 | +2.45 | +52.69% | 11 | 46 | 0.35 | -0.66 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 10.60 | 11.90 | 10.97 | +5.30 | +93.48% | 14 | 223 | 0.40 | -0.73 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 202.50 | 11.90 | 13.05 | 9.36 | +1.46 | +18.49% | 22 | 12 | 0.33 | -0.79 | 0.02 | -0.14 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 205.00 | 14.65 | 15.55 | 15.00 | +5.85 | +63.94% | 18 | 91 | 0.39 | -0.83 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 207.50 | 16.65 | 18.90 | 7.08 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.87 | 0.02 | -0.10 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 18.60 | 20.65 | 7.70 | 0.00 | 0.00% | 0 | 13 | 0.38 | -0.91 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 212.50 | 20.95 | 23.00 | 21.92 | % | 14 | 0 | 0.54 | -0.93 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 215.00 | 23.35 | 25.45 | 24.49 | +11.53 | +88.97% | 26 | 2 | 0.55 | -0.95 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 217.50 | 25.85 | 28.25 | 26.76 | % | 14 | 0 | 0.45 | -0.96 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 220.00 | 28.25 | 30.30 | 29.42 | -8.38 | -22.17% | 72 | 3 | 0.61 | -0.97 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 222.50 | 30.35 | 33.15 | 26.84 | +3.51 | +15.05% | 12 | 12 | 0.69 | -0.98 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 225.00 | 32.95 | 35.60 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:03 PM EST | |||
| 227.50 | 31.60 | 40.95 | 28.18 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 37.10 | 40.85 | 30.67 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 235.00 | 42.60 | 45.10 | 44.20 | +8.52 | +23.88% | 1 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 240.00 | 47.60 | 50.95 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 245.00 | 52.80 | 55.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 250.00 | 57.70 | 60.65 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 255.00 | 62.65 | 65.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 260.00 | 67.80 | 70.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 265.00 | 72.60 | 75.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 270.00 | 77.20 | 80.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 275.00 | 79.10 | 88.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |