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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.50 | 84.90 | 87.15 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 81.90 | 84.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 92.50 | 79.45 | 82.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 77.05 | 80.20 | 92.15 | 0.00 | 0.00% | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:04 PM EST |
| 97.50 | 74.55 | 77.25 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 71.85 | 74.80 | 88.90 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 67.25 | 70.10 | 65.87 | 0.00 | 0.00% | 0 | 44 | 0.77 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 61.70 | 65.05 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 57.25 | 60.05 | 75.91 | 0.00 | 0.00% | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 52.30 | 55.40 | 54.22 | -14.41 | -21.00% | 2 | 5 | 0.64 | 0.99 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 47.75 | 50.25 | 47.80 | -10.20 | -17.59% | 4 | 9 | 0.61 | 0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 42.75 | 45.55 | 58.90 | 0.00 | 0.00% | 0 | 39 | 0.57 | 0.97 | 0.00 | -0.04 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 38.25 | 40.65 | 53.65 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.95 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 33.80 | 35.75 | 44.00 | 0.00 | 0.00% | 0 | 17 | 0.44 | 0.93 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 29.95 | 30.90 | 35.42 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.90 | 0.01 | -0.06 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 24.35 | 26.05 | 24.96 | -2.04 | -7.56% | 5 | 108 | 0.37 | 0.86 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 21.25 | 25.00 | 32.20 | 0.00 | 0.00% | 0 | 25 | 0.48 | 0.81 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 16.95 | 18.20 | 17.95 | -10.55 | -37.02% | 4 | 85 | 0.37 | 0.74 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 14.35 | 16.35 | 14.16 | -1.89 | -11.78% | 4 | 89 | 0.39 | 0.67 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 11.50 | 11.80 | 11.36 | -1.24 | -9.85% | 28 | 161 | 0.38 | 0.59 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 8.85 | 9.10 | 9.00 | -0.50 | -5.27% | 67 | 258 | 0.38 | 0.51 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 6.70 | 6.85 | 6.80 | -0.38 | -5.30% | 38 | 1,249 | 0.37 | 0.42 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 4.90 | 5.05 | 4.90 | -0.35 | -6.67% | 256 | 1,428 | 0.36 | 0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 3.50 | 3.60 | 3.46 | -0.04 | -1.15% | 137 | 1,091 | 0.36 | 0.27 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 2.43 | 2.57 | 2.48 | -0.10 | -3.88% | 77 | 1,424 | 0.36 | 0.21 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 1.66 | 2.06 | 1.72 | -0.03 | -1.72% | 158 | 1,527 | 0.36 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 205.00 | 1.15 | 1.28 | 1.22 | +0.04 | +3.39% | 36 | 724 | 0.36 | 0.12 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 0.79 | 0.90 | 0.82 | +0.03 | +3.80% | 89 | 1,098 | 0.36 | 0.09 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 215.00 | 0.56 | 0.76 | 0.59 | +0.18 | +43.91% | 21 | 528 | 0.37 | 0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 0.37 | 0.87 | 0.43 | -0.14 | -24.57% | 7 | 1,051 | 0.40 | 0.05 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 225.00 | 0.15 | 0.52 | 0.34 | +0.04 | +13.34% | 47 | 740 | 0.38 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 0.20 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.03 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 235.00 | 0.09 | 0.39 | 0.51 | 0.00 | 0.00% | 0 | 427 | 0.41 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.47 | 0.14 | -0.16 | -53.34% | 1 | 167 | 0.41 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 245.00 | 0.01 | 1.39 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.49 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.37 | 0.13 | -0.24 | -64.87% | 1 | 161 | 0.43 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.21 | 0.10 | -0.11 | -52.39% | 2 | 493 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 2.68 | 0.25 | 0.00 | 0.00% | 0 | 159 | 0.86 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 0.01 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 114 | 0.78 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 2.56 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 97 | 0.55 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 87.50 | 0.00 | 2.54 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.65 | 0.17 | 0.00 | 0.00% | 0 | 333 | 1.34 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 2.65 | 0.22 | 0.00 | 0.00% | 0 | 70 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 2.64 | 0.25 | 0.00 | 0.00% | 0 | 59 | 1.25 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 2.67 | % | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.05 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.69 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.59 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.01 | 2.85 | 0.68 | 0.00 | 0.00% | 0 | 397 | 0.67 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.12 | 0.56 | 0.25 | +0.07 | +38.89% | 2 | 61 | 0.53 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 125.00 | 0.18 | 0.65 | 0.35 | -0.25 | -41.67% | 1 | 53 | 0.51 | -0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 130.00 | 0.25 | 1.43 | 0.24 | 0.00 | 0.00% | 0 | 153 | 0.51 | -0.03 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 0.75 | 0.85 | 0.74 | +0.17 | +29.83% | 8 | 422 | 0.46 | -0.05 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 140.00 | 1.03 | 1.19 | 1.11 | +0.35 | +46.06% | 133 | 316 | 0.45 | -0.07 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 1.47 | 1.68 | 1.61 | +0.49 | +43.75% | 25 | 767 | 0.43 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 150.00 | 1.80 | 2.38 | 2.26 | +0.52 | +29.89% | 73 | 1,785 | 0.41 | -0.14 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 155.00 | 3.20 | 3.35 | 3.14 | +0.64 | +25.60% | 35 | 669 | 0.42 | -0.19 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 4.45 | 4.55 | 4.45 | +0.90 | +25.36% | 1,747 | 1,798 | 0.41 | -0.26 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 165.00 | 6.00 | 6.15 | 5.82 | +0.82 | +16.40% | 45 | 577 | 0.40 | -0.33 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 7.90 | 9.05 | 7.98 | +1.33 | +20.00% | 71 | 1,117 | 0.39 | -0.41 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 175.00 | 10.25 | 11.55 | 10.15 | +1.55 | +18.03% | 18 | 1,173 | 0.38 | -0.49 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 180.00 | 13.00 | 13.20 | 12.83 | +1.23 | +10.61% | 18 | 1,392 | 0.37 | -0.58 | 0.02 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 185.00 | 14.60 | 16.40 | 16.30 | +2.60 | +18.98% | 199 | 1,280 | 0.37 | -0.66 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 19.55 | 21.95 | 20.30 | +4.47 | +28.24% | 41 | 748 | 0.40 | -0.73 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 23.70 | 25.70 | 21.50 | 0.00 | 0.00% | 0 | 272 | 0.40 | -0.79 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 200.00 | 27.35 | 28.80 | 28.93 | +11.39 | +64.94% | 2 | 339 | 0.39 | -0.84 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 205.00 | 31.80 | 34.00 | 33.48 | +12.38 | +58.68% | 2 | 60 | 0.42 | -0.88 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 210.00 | 36.30 | 38.65 | 26.80 | 0.00 | 0.00% | 0 | 467 | 0.46 | -0.91 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 215.00 | 41.05 | 43.80 | 26.90 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.93 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 220.00 | 46.10 | 48.25 | 38.45 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 225.00 | 48.55 | 55.75 | 49.05 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 53.90 | 60.15 | 55.70 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:04 PM EST |
| 235.00 | 61.00 | 63.45 | 49.30 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 66.00 | 68.85 | 46.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 2/11/2025 | 3/28/2025 4:00:04 PM EST |
| 245.00 | 71.00 | 73.25 | 38.33 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 76.20 | 77.95 | 1.25 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/12/2024 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 85.75 | 88.55 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 95.80 | 98.55 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 105.85 | 108.60 | 3.17 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 116.05 | 118.10 | 3.74 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 4:00:04 PM EST |
| 300.00 | 126.05 | 129.10 | 4.75 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 4:00:04 PM EST |