Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $172.76 as of 3/28/2025 8:40:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 61.65 | 64.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 56.75 | 59.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 51.95 | 54.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 46.85 | 49.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 41.95 | 44.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 37.05 | 39.30 | 46.87 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 32.00 | 34.35 | 45.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.05 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 27.15 | 29.60 | % | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 22.80 | 24.20 | 35.37 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.93 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 18.10 | 19.40 | 24.40 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.88 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 157.50 | 16.10 | 18.15 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.15 | 3/28/2025 4:00:04 PM EST | |||
| 160.00 | 12.60 | 15.30 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.82 | 0.02 | -0.17 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 162.50 | 11.40 | 12.75 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 9.50 | 10.55 | 14.89 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.72 | 0.02 | -0.20 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 167.50 | 6.90 | 9.95 | 8.36 | -4.54 | -35.20% | 16 | 4 | 0.39 | 0.67 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 6.80 | 7.00 | 6.33 | -2.62 | -29.28% | 11 | 26 | 0.39 | 0.60 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 172.50 | 4.40 | 5.60 | 5.55 | -0.90 | -13.96% | 22 | 13 | 0.38 | 0.53 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 2.92 | 4.35 | 4.15 | -1.03 | -19.89% | 17 | 32 | 0.38 | 0.46 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 177.50 | 3.10 | 3.30 | 3.19 | -0.73 | -18.63% | 10 | 50 | 0.37 | 0.38 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 2.26 | 2.42 | 2.42 | -0.46 | -15.98% | 126 | 301 | 0.37 | 0.30 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 182.50 | 1.64 | 1.78 | 1.63 | -0.58 | -26.25% | 45 | 57 | 0.37 | 0.24 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 1.13 | 1.28 | 1.17 | -0.28 | -19.31% | 188 | 426 | 0.36 | 0.18 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 187.50 | 0.63 | 1.05 | 0.64 | -0.36 | -36.00% | 60 | 167 | 0.36 | 0.14 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 0.55 | 0.63 | 0.60 | -0.27 | -31.04% | 34 | 504 | 0.37 | 0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 192.50 | 0.39 | 0.44 | 0.35 | -0.24 | -40.68% | 14 | 49 | 0.37 | 0.08 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 0.27 | 0.32 | 0.32 | -0.02 | -5.89% | 94 | 185 | 0.38 | 0.06 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 197.50 | 0.02 | 0.36 | 0.16 | -0.78 | -82.98% | 25 | 48 | 0.37 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 0.12 | 0.71 | 0.18 | +0.03 | +20.00% | 5 | 316 | 0.50 | 0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 202.50 | 0.02 | 1.19 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.54 | 0.02 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 205.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 12 | 151 | 0.53 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 207.50 | 0.04 | 2.44 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 276 | 0.49 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 215.00 | 0.00 | 0.41 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.60 | 0.16 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 225.00 | 0.00 | 2.71 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.63 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 235.00 | 0.00 | 2.71 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.58 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.53 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.58 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.60 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.61 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.68 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 3.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 3.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.31 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.63 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.04 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.89 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.52 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 0.04 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 41 | 0.57 | -0.02 | 0.00 | -0.05 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.01 | 0.64 | 0.22 | -0.18 | -45.00% | 10 | 9 | 0.52 | -0.04 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 0.36 | 0.61 | 0.40 | +0.24 | +150.00% | 41 | 22 | 0.50 | -0.07 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 0.61 | 0.83 | 0.70 | +0.52 | +288.89% | 15 | 68 | 0.49 | -0.12 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 157.50 | 0.91 | 2.06 | 0.82 | % | 2 | 0 | 0.50 | -0.14 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 160.00 | 1.27 | 1.39 | 1.28 | +0.20 | +18.52% | 82 | 127 | 0.43 | -0.18 | 0.02 | -0.17 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 162.50 | 1.70 | 1.86 | 2.04 | +0.68 | +50.00% | 25 | 23 | 0.42 | -0.23 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 2.26 | 2.71 | 2.34 | +0.61 | +35.26% | 78 | 294 | 0.41 | -0.28 | 0.02 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 167.50 | 2.97 | 3.15 | 3.60 | +1.46 | +68.23% | 38 | 54 | 0.40 | -0.33 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 2.97 | 4.10 | 3.97 | +1.00 | +33.67% | 73 | 103 | 0.36 | -0.40 | 0.03 | -0.21 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 172.50 | 4.75 | 5.20 | 5.35 | +1.10 | +25.89% | 46 | 66 | 0.39 | -0.47 | 0.03 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 5.95 | 6.40 | 7.00 | +1.55 | +28.44% | 53 | 776 | 0.37 | -0.54 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 177.50 | 7.65 | 7.90 | 8.10 | +1.30 | +19.12% | 16 | 79 | 0.38 | -0.62 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 9.30 | 9.60 | 9.32 | +1.72 | +22.64% | 8 | 453 | 0.37 | -0.70 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 182.50 | 9.65 | 11.90 | 8.50 | -0.45 | -5.03% | 15 | 25 | 0.32 | -0.76 | 0.03 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 11.05 | 14.30 | 13.25 | +2.45 | +22.69% | 11 | 169 | 0.31 | -0.82 | 0.02 | -0.12 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 187.50 | 15.30 | 15.85 | 12.02 | 0.00 | 0.00% | 0 | 81 | 0.39 | -0.86 | 0.02 | -0.10 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 16.80 | 18.50 | 17.70 | +4.55 | +34.61% | 1 | 101 | 0.37 | -0.90 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 192.50 | 19.40 | 20.55 | 20.17 | +12.40 | +159.59% | 8 | 4 | 0.41 | -0.92 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 21.70 | 22.65 | 20.28 | +11.22 | +123.85% | 1 | 58 | 0.49 | -0.94 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 197.50 | 24.15 | 25.25 | 25.49 | +14.39 | +129.64% | 7 | 0 | 0.53 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 26.55 | 27.70 | 27.97 | +3.57 | +14.64% | 52 | 11 | 0.55 | -0.97 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 202.50 | 29.05 | 30.65 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 205.00 | 29.60 | 33.80 | 29.89 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 207.50 | 33.70 | 35.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 36.45 | 38.90 | 31.89 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 215.00 | 40.95 | 43.70 | 30.15 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 45.70 | 48.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 225.00 | 50.85 | 53.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 55.70 | 58.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 235.00 | 60.95 | 63.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 240.00 | 65.80 | 68.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 245.00 | 71.00 | 73.45 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 75.90 | 78.35 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 255.00 | 80.80 | 83.55 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 85.95 | 88.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 265.00 | 90.90 | 93.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 96.15 | 98.45 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 275.00 | 100.30 | 103.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |