Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $165.17 as of 4/3/2025 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.90 | 66.45 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 105.00 | 58.60 | 61.35 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 110.00 | 54.50 | 56.25 | 62.48 | 0.00 | 0.00% | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 115.00 | 49.10 | 51.10 | 50.17 | -17.34 | -25.69% | 4 | 4 | 4.71 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 120.00 | 43.95 | 46.25 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 125.00 | 38.80 | 41.40 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 130.00 | 34.00 | 36.05 | 52.90 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:01 PM EST |
| 135.00 | 29.10 | 31.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 140.00 | 24.10 | 26.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 144.00 | 20.60 | 22.15 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 145.00 | 19.45 | 21.25 | 20.43 | -7.22 | -26.12% | 3 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 146.00 | 18.45 | 20.25 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 147.00 | 17.40 | 19.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 148.00 | 16.15 | 18.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 149.00 | 15.45 | 17.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 150.00 | 14.35 | 16.50 | 19.85 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.97 | 0.01 | -0.08 | 4/1/2025 | 4/3/2025 4:00:01 PM EST |
| 152.50 | 11.00 | 15.55 | % | 0 | 0 | 2.26 | 0.95 | 0.01 | -0.16 | 4/3/2025 4:00:01 PM EST | |||
| 155.00 | 8.50 | 11.75 | 13.20 | -5.00 | -27.48% | 1 | 2 | 1.58 | 0.93 | 0.02 | -0.22 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 157.50 | 5.55 | 10.35 | 9.90 | -3.00 | -23.26% | 4 | 4 | 1.67 | 0.89 | 0.03 | -0.31 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 160.00 | 4.50 | 7.20 | 14.15 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.83 | 0.04 | -0.43 | 4/2/2025 | 4/3/2025 4:00:01 PM EST |
| 162.50 | 3.45 | 3.80 | 4.80 | -2.60 | -35.14% | 55 | 45 | 0.59 | 0.72 | 0.07 | -0.74 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 165.00 | 1.77 | 2.27 | 2.09 | -7.01 | -77.04% | 42 | 69 | 0.57 | 0.52 | 0.09 | -0.91 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 167.50 | 0.71 | 1.05 | 1.05 | -5.45 | -83.85% | 225 | 256 | 0.52 | 0.30 | 0.08 | -0.82 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 170.00 | 0.22 | 0.47 | 0.44 | -4.36 | -90.84% | 393 | 182 | 0.52 | 0.14 | 0.05 | -0.39 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 172.50 | 0.12 | 0.30 | 0.17 | -2.93 | -94.52% | 198 | 444 | 0.60 | 0.06 | 0.03 | -0.15 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.12 | 0.08 | -1.72 | -95.56% | 203 | 907 | 0.62 | 0.03 | 0.01 | -0.06 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 177.50 | 0.04 | 0.12 | 0.04 | -0.96 | -96.00% | 186 | 940 | 0.79 | 0.01 | 0.01 | -0.02 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 180.00 | 0.03 | 0.04 | 0.02 | -0.43 | -95.56% | 193 | 818 | 0.74 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 182.50 | 0.02 | 0.05 | 0.02 | -0.15 | -88.24% | 106 | 473 | 0.80 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 185.00 | 0.01 | 0.06 | 0.02 | -0.07 | -77.78% | 232 | 1,335 | 0.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 187.50 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 41 | 829 | 0.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 334 | 1,135 | 1.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 192.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 35 | 1,020 | 1.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 195.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 1,196 | 1.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 197.50 | 0.00 | 0.25 | 0.05 | +0.01 | +25.00% | 4 | 391 | 1.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 200.00 | 0.01 | 0.12 | 0.02 | 0.00 | 0.00% | 19 | 507 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 202.50 | 0.00 | 0.36 | 0.07 | 0.00 | 0.00% | 0 | 117 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.35 | 0.23 | +0.20 | +666.67% | 1 | 318 | 2.31 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 207.50 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 85 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.02 | 0.22 | +0.21 | +2,100.00% | 1 | 339 | 1.71 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 119 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 100 | 2.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.35 | 0.16 | +0.15 | +1,500.00% | 1 | 135 | 2.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 1 | 30 | 2.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 25 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 35 | 3.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 34 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 291 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:01 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 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.33 | 0.04 | +0.01 | +33.34% | 1 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.13 | 0.17 | +0.14 | +466.67% | 1 | 71 | 1.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 144.00 | 0.01 | 0.23 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 145.00 | 0.01 | 0.04 | 0.01 | -0.15 | -93.75% | 6 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 146.00 | 0.01 | 0.37 | 0.14 | % | 1 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST | |
| 147.00 | 0.01 | 0.22 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 148.00 | 0.01 | 0.85 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 149.00 | 0.02 | 0.57 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 150.00 | 0.05 | 0.08 | 0.07 | -0.03 | -30.00% | 26 | 100 | 0.91 | -0.03 | 0.01 | -0.08 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 152.50 | 0.04 | 0.12 | 0.08 | % | 10 | 0 | 0.79 | -0.05 | 0.01 | -0.16 | 4/3/2025 | 4/3/2025 4:00:01 PM EST | |
| 155.00 | 0.04 | 0.15 | 0.12 | +0.06 | +100.00% | 93 | 314 | 0.70 | -0.07 | 0.02 | -0.22 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 157.50 | 0.20 | 0.26 | 0.23 | +0.11 | +91.67% | 772 | 93 | 0.66 | -0.11 | 0.03 | -0.31 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 160.00 | 0.35 | 0.50 | 0.44 | +0.25 | +131.58% | 234 | 456 | 0.63 | -0.17 | 0.04 | -0.43 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 162.50 | 0.89 | 1.15 | 1.00 | +0.70 | +233.34% | 150 | 282 | 0.63 | -0.28 | 0.07 | -0.74 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 165.00 | 1.73 | 2.20 | 1.69 | +1.24 | +275.56% | 297 | 319 | 0.58 | -0.48 | 0.09 | -0.91 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 167.50 | 2.74 | 4.65 | 3.55 | +2.70 | +317.65% | 65 | 625 | 0.66 | -0.70 | 0.08 | -0.82 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 170.00 | 4.75 | 5.30 | 5.28 | +3.79 | +254.37% | 176 | 337 | 0.40 | -0.86 | 0.05 | -0.39 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 172.50 | 7.10 | 7.90 | 7.17 | +4.94 | +221.53% | 18 | 299 | 0.60 | -0.94 | 0.03 | -0.15 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 175.00 | 9.50 | 10.15 | 9.96 | +6.51 | +188.70% | 99 | 1,080 | 0.79 | -0.97 | 0.01 | -0.06 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 177.50 | 11.90 | 13.95 | 12.57 | +6.67 | +113.06% | 68 | 204 | 1.10 | -0.99 | 0.01 | -0.02 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 180.00 | 14.55 | 15.15 | 14.67 | +7.59 | +107.21% | 86 | 717 | 1.25 | -1.00 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 182.50 | 17.15 | 17.60 | 17.82 | +6.68 | +59.97% | 3 | 160 | 1.88 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 185.00 | 19.60 | 21.75 | 18.81 | +6.36 | +51.09% | 322 | 194 | 2.06 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 187.50 | 21.75 | 24.60 | 21.10 | +5.85 | +38.37% | 71 | 46 | 1.87 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 190.00 | 24.60 | 26.30 | 24.33 | +7.17 | +41.79% | 349 | 153 | 2.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 192.50 | 26.55 | 28.40 | 25.78 | +3.23 | +14.33% | 20 | 8 | 2.12 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 195.00 | 28.65 | 30.60 | 28.00 | +2.50 | +9.81% | 50 | 26 | 2.01 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 197.50 | 31.45 | 33.45 | 25.70 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 4:00:01 PM EST |
| 200.00 | 33.50 | 35.80 | 35.37 | +9.25 | +35.42% | 90 | 21 | 2.61 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 4:00:01 PM EST |
| 202.50 | 36.05 | 38.60 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 205.00 | 38.65 | 40.50 | 30.06 | 0.00 | 0.00% | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/3/2025 4:00:01 PM EST |
| 207.50 | 41.00 | 43.35 | 22.23 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 4:00:01 PM EST |
| 210.00 | 44.05 | 45.80 | 39.55 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 4:00:01 PM EST |
| 215.00 | 48.90 | 51.00 | 34.70 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:01 PM EST |
| 220.00 | 54.00 | 56.00 | 39.70 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 4:00:01 PM EST |
| 225.00 | 58.85 | 60.60 | 34.75 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 4:00:01 PM EST |
| 230.00 | 63.75 | 66.25 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 235.00 | 68.75 | 71.30 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 240.00 | 73.60 | 76.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 245.00 | 78.60 | 81.70 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 250.00 | 83.70 | 86.25 | % | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 255.00 | 88.70 | 90.70 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 260.00 | 93.65 | 96.45 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 265.00 | 98.70 | 101.40 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 270.00 | 103.70 | 106.50 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST | |||
| 275.00 | 108.70 | 111.45 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:01 PM EST |