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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 102.50 | 112.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 87.50 | 99.60 | 109.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 97.00 | 106.65 | % | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 92.50 | 94.75 | 104.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 95.00 | 92.00 | 101.80 | % | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 97.50 | 89.20 | 99.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 87.00 | 96.95 | 88.94 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 86.10 | 87.35 | 86.17 | 0.00 | 0.00% | 0 | 42 | 0.94 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 80.95 | 82.80 | 80.32 | 0.00 | 0.00% | 0 | 7 | 0.88 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 76.10 | 77.75 | 82.00 | 0.00 | 0.00% | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 71.15 | 72.55 | 59.58 | 0.00 | 0.00% | 0 | 24 | 0.79 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 66.20 | 67.60 | 72.29 | 0.00 | 0.00% | 0 | 14 | 0.73 | 1.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 61.40 | 62.75 | 75.20 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 56.35 | 58.00 | 65.58 | 0.00 | 0.00% | 0 | 22 | 0.62 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 51.50 | 52.90 | 64.96 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.98 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 46.60 | 48.00 | 53.40 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.97 | 0.00 | -0.04 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 41.85 | 43.05 | 43.14 | -7.16 | -14.24% | 1 | 50 | 0.33 | 0.95 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 37.75 | 38.40 | 51.15 | 0.00 | 0.00% | 0 | 91 | 0.39 | 0.94 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 31.90 | 33.60 | 41.00 | 0.00 | 0.00% | 0 | 91 | 0.31 | 0.91 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 28.75 | 30.20 | 42.61 | 0.00 | 0.00% | 0 | 102 | 0.39 | 0.88 | 0.01 | -0.07 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 23.85 | 24.80 | 26.75 | -4.35 | -13.99% | 3 | 154 | 0.33 | 0.84 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 19.80 | 20.90 | 27.00 | 0.00 | 0.00% | 0 | 326 | 0.33 | 0.78 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 15.65 | 18.60 | 16.90 | -5.70 | -25.23% | 71 | 1,041 | 0.31 | 0.72 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 13.65 | 14.70 | 13.40 | -4.58 | -25.48% | 60 | 775 | 0.33 | 0.65 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 10.80 | 10.95 | 11.00 | -4.57 | -29.36% | 175 | 3,951 | 0.33 | 0.57 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 8.30 | 8.50 | 8.40 | -3.65 | -30.29% | 35 | 702 | 0.32 | 0.48 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 6.25 | 6.45 | 6.40 | -3.45 | -35.03% | 184 | 2,173 | 0.32 | 0.40 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 205.00 | 4.70 | 4.85 | 4.82 | -2.88 | -37.41% | 106 | 931 | 0.32 | 0.32 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 3.40 | 3.55 | 3.48 | -2.22 | -38.95% | 140 | 3,764 | 0.32 | 0.26 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 215.00 | 2.47 | 2.60 | 2.53 | -2.10 | -45.36% | 43 | 515 | 0.32 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 1.74 | 1.91 | 1.76 | -1.49 | -45.85% | 281 | 1,126 | 0.32 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 225.00 | 1.30 | 1.40 | 1.36 | -1.17 | -46.25% | 108 | 794 | 0.33 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 0.94 | 1.01 | 0.93 | -0.94 | -50.27% | 236 | 949 | 0.33 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 235.00 | 0.67 | 0.74 | 0.75 | -0.51 | -40.48% | 15 | 423 | 0.33 | 0.06 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 240.00 | 0.41 | 0.74 | 0.59 | -0.35 | -37.24% | 648 | 892 | 0.35 | 0.04 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 245.00 | 0.29 | 0.60 | 0.40 | -0.30 | -42.86% | 31 | 173 | 0.35 | 0.03 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 250.00 | 0.01 | 0.40 | 0.40 | -0.07 | -14.90% | 37 | 285 | 0.30 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 260.00 | 0.01 | 0.68 | 0.19 | -0.09 | -32.15% | 10 | 171 | 0.36 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 270.00 | 0.01 | 0.68 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 94 | 0.58 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 290.00 | 0.01 | 0.10 | 0.09 | -0.01 | -10.00% | 1 | 129 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 300.00 | 0.01 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 2.68 | 91.87 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 3.55 | 88.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 2/21/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 4.80 | 76.85 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 4.80 | 69.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 4.80 | % | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 273 | 1.23 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 46 | 1.32 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 4.80 | % | 0 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.26 | 0.50 | 0.00 | 0.00% | 0 | 52 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.93 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 0.39 | 0.34 | +0.08 | +30.77% | 2 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.44 | 0.22 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.48 | 0.23 | 0.00 | 0.00% | 0 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.34 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:03 PM EST |
| 130.00 | 0.08 | 0.31 | 0.23 | +0.12 | +109.10% | 19 | 37 | 0.47 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 289 | 0.44 | -0.01 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 140.00 | 0.17 | 0.30 | 0.25 | +0.07 | +38.89% | 9 | 176 | 0.42 | -0.02 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 145.00 | 0.16 | 0.72 | 0.27 | 0.00 | 0.00% | 0 | 215 | 0.41 | -0.03 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 150.00 | 0.41 | 0.65 | 0.53 | +0.26 | +96.30% | 42 | 930 | 0.38 | -0.05 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 155.00 | 0.74 | 1.01 | 0.79 | -0.11 | -12.23% | 21 | 1,132 | 0.39 | -0.06 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 160.00 | 0.97 | 1.41 | 1.00 | +0.36 | +56.25% | 11 | 1,798 | 0.37 | -0.09 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 165.00 | 1.47 | 1.72 | 1.70 | +0.69 | +68.32% | 31 | 3,059 | 0.35 | -0.12 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 170.00 | 2.24 | 3.00 | 2.41 | +0.94 | +63.95% | 56 | 3,910 | 0.35 | -0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 175.00 | 3.30 | 3.45 | 3.35 | +1.59 | +90.35% | 241 | 989 | 0.34 | -0.22 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 180.00 | 4.65 | 4.80 | 4.85 | +2.07 | +74.46% | 196 | 1,281 | 0.34 | -0.28 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 185.00 | 6.35 | 6.50 | 6.55 | +2.75 | +72.37% | 257 | 1,481 | 0.33 | -0.35 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 190.00 | 8.45 | 8.65 | 8.65 | +3.40 | +64.77% | 132 | 1,103 | 0.33 | -0.43 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 195.00 | 11.00 | 11.20 | 11.24 | +4.32 | +62.43% | 42 | 747 | 0.32 | -0.52 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 200.00 | 13.95 | 14.20 | 13.85 | +4.25 | +44.28% | 36 | 434 | 0.32 | -0.60 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 205.00 | 16.95 | 18.35 | 17.74 | +5.59 | +46.01% | 150 | 174 | 0.33 | -0.68 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 210.00 | 21.10 | 22.00 | 19.25 | +4.25 | +28.34% | 32 | 114 | 0.33 | -0.74 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 215.00 | 23.75 | 26.90 | 26.55 | +6.72 | +33.89% | 2 | 83 | 0.32 | -0.80 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 220.00 | 29.40 | 30.55 | 21.00 | 0.00 | 0.00% | 0 | 25 | 0.33 | -0.85 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 225.00 | 33.65 | 35.15 | 29.95 | 0.00 | 0.00% | 0 | 47 | 0.37 | -0.89 | 0.01 | -0.04 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 230.00 | 38.70 | 39.75 | 32.29 | -2.52 | -7.24% | 4 | 5 | 0.39 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 235.00 | 43.65 | 44.85 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.03 | 2/21/2025 4:00:03 PM EST | |||
| 240.00 | 48.30 | 49.65 | 0.94 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.02 | 11/26/2024 | 2/21/2025 4:00:03 PM EST |
| 245.00 | 52.75 | 54.90 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 250.00 | 58.40 | 61.45 | 44.17 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:03 PM EST |
| 260.00 | 68.20 | 69.65 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 270.00 | 78.25 | 79.75 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 2/21/2025 4:00:03 PM EST |
| 280.00 | 88.30 | 89.65 | 2.94 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 2/21/2025 4:00:03 PM EST |
| 290.00 | 98.15 | 99.55 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:03 PM EST |
| 300.00 | 108.45 | 109.60 | 3.39 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:03 PM EST |
| 310.00 | 115.15 | 119.65 | 5.12 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:03 PM EST |
| 320.00 | 125.25 | 129.70 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |
| 330.00 | 135.35 | 139.80 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:03 PM EST |
| 340.00 | 144.45 | 149.75 | 9.91 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:03 PM EST |