Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $188.13 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 102.65 | 104.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 97.50 | 100.15 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 92.10 | 95.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 86.35 | 90.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 82.65 | 85.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 77.80 | 79.60 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 70.90 | 76.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 67.35 | 70.85 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 62.90 | 64.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 57.90 | 59.25 | 44.94 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.03 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 53.00 | 54.40 | 45.25 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 48.05 | 49.50 | 33.85 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.98 | 0.00 | -0.06 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 41.75 | 46.85 | 28.88 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.08 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 38.45 | 40.65 | 37.06 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.95 | 0.00 | -0.10 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 33.90 | 35.15 | 34.99 | +3.86 | +12.40% | 3 | 105 | 0.67 | 0.92 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 29.75 | 30.60 | 31.08 | +1.68 | +5.72% | 7 | 36 | 0.66 | 0.89 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 24.40 | 26.70 | 24.83 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.85 | 0.01 | -0.18 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 167.50 | 23.30 | 23.90 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 21.25 | 21.65 | 24.00 | +0.60 | +2.57% | 7 | 87 | 0.60 | 0.80 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 172.50 | 19.30 | 20.00 | % | 0 | 0 | 0.60 | 0.77 | 0.01 | -0.22 | 5/5/2025 3:59:58 PM EST | |||
| 175.00 | 17.45 | 17.85 | 18.45 | +0.59 | +3.31% | 3 | 224 | 0.58 | 0.74 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 177.50 | 15.70 | 16.65 | % | 0 | 0 | 0.58 | 0.70 | 0.01 | -0.24 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 14.00 | 15.45 | 15.11 | +1.41 | +10.30% | 17 | 206 | 0.57 | 0.67 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 182.50 | 12.40 | 12.95 | 13.20 | % | 87 | 0 | 0.56 | 0.63 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 185.00 | 10.90 | 11.50 | 11.40 | +0.24 | +2.16% | 90 | 866 | 0.55 | 0.59 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 187.50 | 9.45 | 9.75 | 10.25 | % | 14 | 0 | 0.55 | 0.54 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 190.00 | 8.20 | 8.45 | 8.25 | +0.05 | +0.61% | 87 | 382 | 0.54 | 0.50 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 192.50 | 7.00 | 7.25 | 7.55 | % | 51 | 0 | 0.53 | 0.45 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 195.00 | 5.95 | 6.30 | 6.35 | +0.46 | +7.81% | 36 | 190 | 0.53 | 0.41 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 197.50 | 4.95 | 5.20 | 6.00 | % | 15 | 0 | 0.52 | 0.36 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 200.00 | 4.10 | 4.35 | 4.35 | +0.25 | +6.10% | 447 | 415 | 0.51 | 0.32 | 0.02 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 3.30 | 3.60 | 4.15 | % | 129 | 0 | 0.50 | 0.28 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 205.00 | 2.70 | 2.98 | 3.05 | +0.20 | +7.02% | 95 | 297 | 0.50 | 0.24 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 1.89 | 2.75 | 2.95 | % | 23 | 0 | 0.50 | 0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 210.00 | 1.76 | 1.97 | 2.01 | +0.16 | +8.65% | 144 | 280 | 0.49 | 0.18 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 1.32 | 1.89 | 1.81 | % | 4 | 0 | 0.50 | 0.15 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 215.00 | 1.12 | 1.28 | 1.30 | -0.02 | -1.52% | 11 | 323 | 0.49 | 0.13 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 0.70 | 0.84 | 0.85 | +0.01 | +1.19% | 11 | 114 | 0.49 | 0.09 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 225.00 | 0.43 | 0.57 | 0.61 | -0.09 | -12.86% | 24 | 11 | 0.49 | 0.07 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.14 | 1.50 | 0.40 | 0.00 | 0.00% | 1 | 2 | 0.61 | 0.05 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 235.00 | 0.20 | 3.15 | % | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 0.15 | 3.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.02 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 245.00 | 0.03 | 4.40 | % | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.01 | 3.80 | % | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 4.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 3.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 4.30 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.99 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.78 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.85 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 3.25 | 1.11 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 3.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 120.00 | 0.01 | 4.35 | 1.18 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.02 | 4.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 0.04 | 0.84 | 0.20 | -0.99 | -83.20% | 2 | 11 | 0.88 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 135.00 | 0.08 | 1.21 | 0.59 | +0.33 | +126.93% | 1 | 61 | 0.97 | -0.01 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 140.00 | 0.20 | 1.15 | 0.35 | +0.06 | +20.69% | 7 | 40 | 0.89 | -0.02 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.24 | 1.57 | 0.42 | -0.35 | -45.46% | 71 | 160 | 0.84 | -0.04 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 0.60 | 0.81 | 0.60 | -0.09 | -13.05% | 6 | 47 | 0.68 | -0.05 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 0.74 | 1.09 | 0.92 | -0.03 | -3.16% | 5 | 165 | 0.64 | -0.08 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 1.33 | 1.51 | 1.38 | -0.06 | -4.17% | 10 | 233 | 0.63 | -0.11 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 1.97 | 2.12 | 1.78 | -0.33 | -15.64% | 6 | 97 | 0.61 | -0.15 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 167.50 | 1.80 | 2.91 | % | 0 | 0 | 0.59 | -0.17 | 0.01 | -0.19 | 5/5/2025 3:59:58 PM EST | |||
| 170.00 | 2.81 | 3.00 | 2.68 | -0.32 | -10.67% | 41 | 263 | 0.60 | -0.20 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 172.50 | 3.25 | 4.15 | 2.92 | % | 3 | 0 | 0.60 | -0.23 | 0.01 | -0.22 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 175.00 | 2.90 | 4.15 | 3.90 | -0.30 | -7.15% | 139 | 118 | 0.58 | -0.26 | 0.01 | -0.23 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 177.50 | 3.45 | 4.90 | % | 0 | 0 | 0.53 | -0.30 | 0.01 | -0.24 | 5/5/2025 3:59:58 PM EST | |||
| 180.00 | 5.25 | 5.70 | 5.20 | -0.55 | -9.57% | 80 | 78 | 0.57 | -0.33 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 182.50 | 4.90 | 6.60 | 5.65 | % | 17 | 0 | 0.56 | -0.37 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 185.00 | 7.40 | 7.60 | 6.45 | -1.35 | -17.31% | 87 | 621 | 0.55 | -0.41 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 187.50 | 8.20 | 8.70 | 8.05 | % | 2 | 0 | 0.55 | -0.46 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 190.00 | 9.70 | 9.95 | 9.10 | -0.75 | -7.62% | 99 | 239 | 0.54 | -0.50 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 192.50 | 10.10 | 11.25 | % | 0 | 0 | 0.50 | -0.55 | 0.02 | -0.26 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 12.40 | 12.70 | 11.30 | -1.05 | -8.51% | 2 | 85 | 0.52 | -0.59 | 0.02 | -0.25 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 197.50 | 13.30 | 14.25 | % | 0 | 0 | 0.52 | -0.64 | 0.02 | -0.24 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 14.20 | 15.90 | 15.84 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.68 | 0.02 | -0.22 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 202.50 | 16.55 | 19.35 | % | 0 | 0 | 0.56 | -0.72 | 0.02 | -0.21 | 5/5/2025 3:59:58 PM EST | |||
| 205.00 | 19.10 | 19.55 | 18.79 | 0.00 | 0.00% | 0 | 43 | 0.49 | -0.76 | 0.02 | -0.19 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 207.50 | 18.85 | 22.25 | % | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.18 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 22.10 | 23.90 | 46.30 | 0.00 | 0.00% | 0 | 85 | 0.44 | -0.82 | 0.01 | -0.16 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 212.50 | 25.05 | 25.85 | % | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.15 | 5/5/2025 3:59:58 PM EST | |||
| 215.00 | 25.55 | 29.80 | 52.11 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.13 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 220.00 | 29.50 | 34.70 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.11 | 5/5/2025 3:59:58 PM EST | |||
| 225.00 | 34.35 | 38.35 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.08 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 39.30 | 44.45 | % | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.07 | 5/5/2025 3:59:58 PM EST | |||
| 235.00 | 45.20 | 47.50 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 47.95 | 55.80 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 245.00 | 54.10 | 59.00 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 58.80 | 64.40 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 255.00 | 63.95 | 69.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 260.00 | 69.10 | 74.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 265.00 | 73.75 | 79.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |