Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $178.98 as of 4/25/2025 8:56:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 91.85 | 94.95 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 90.00 | 88.00 | 90.00 | 86.70 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 81.45 | 85.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 100.00 | 76.55 | 80.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 105.00 | 71.35 | 77.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 110.00 | 66.55 | 70.20 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 115.00 | 61.65 | 65.25 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 120.00 | 58.20 | 60.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 125.00 | 53.10 | 55.25 | 35.64 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 48.25 | 49.95 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 135.00 | 43.35 | 45.10 | 35.06 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 38.35 | 40.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 145.00 | 33.45 | 35.35 | 18.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.05 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 27.55 | 30.40 | 27.00 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.96 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 152.50 | 24.40 | 28.05 | 14.04 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.09 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 21.90 | 26.75 | 10.73 | 0.00 | 0.00% | 0 | 9 | 0.57 | 0.94 | 0.01 | -0.10 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 157.50 | 21.35 | 23.15 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.11 | 4/25/2025 3:59:53 PM EST | |||
| 160.00 | 19.35 | 20.40 | 17.45 | +4.87 | +38.72% | 5 | 39 | 0.43 | 0.90 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 162.50 | 14.85 | 17.90 | 10.05 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.87 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 14.55 | 16.05 | 15.60 | +2.70 | +20.93% | 25 | 152 | 0.40 | 0.84 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 167.50 | 11.20 | 13.65 | 13.60 | +2.39 | +21.32% | 2 | 22 | 0.42 | 0.81 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 10.80 | 11.60 | 11.94 | +6.19 | +107.66% | 28 | 89 | 0.41 | 0.76 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 172.50 | 9.35 | 9.65 | 9.47 | +1.92 | +25.43% | 18 | 98 | 0.40 | 0.71 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 5.20 | 7.90 | 7.90 | +1.50 | +23.44% | 58 | 519 | 0.39 | 0.64 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 177.50 | 6.10 | 6.35 | 6.20 | +1.17 | +23.26% | 83 | 244 | 0.38 | 0.57 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 4.65 | 4.95 | 4.90 | +1.05 | +27.28% | 128 | 552 | 0.37 | 0.49 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 182.50 | 3.55 | 3.80 | 3.72 | +0.76 | +25.68% | 49 | 365 | 0.36 | 0.42 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 2.61 | 2.81 | 2.70 | +0.52 | +23.86% | 56 | 459 | 0.35 | 0.34 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 187.50 | 1.60 | 2.05 | 1.95 | +0.40 | +25.81% | 17 | 16 | 0.35 | 0.27 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 190.00 | 1.32 | 1.40 | 1.37 | +0.27 | +24.55% | 160 | 305 | 0.35 | 0.21 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 192.50 | 0.80 | 1.06 | 1.00 | +0.33 | +49.26% | 111 | 8 | 0.35 | 0.16 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 195.00 | 0.61 | 0.74 | 0.72 | +0.07 | +10.77% | 73 | 246 | 0.35 | 0.12 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 200.00 | 0.32 | 0.39 | 0.36 | +0.07 | +24.14% | 42 | 53 | 0.36 | 0.06 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 205.00 | 0.09 | 0.43 | 0.14 | -0.01 | -6.67% | 3 | 12 | 0.41 | 0.03 | 0.01 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.42 | 0.07 | -0.01 | -12.50% | 1 | 5 | 0.50 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.37 | 0.08 | +0.02 | +33.34% | 1 | 5 | 0.50 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.53 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 2.52 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.52 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.52 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.52 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.52 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.52 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.52 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:53 PM EST |
| 265.00 | 0.00 | 2.68 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 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 | 2.55 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.72 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.72 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.55 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 3.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.25 | 0.47 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.52 | 0.84 | 0.00 | 0.00% | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.52 | 0.79 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.39 | 0.05 | -0.40 | -88.89% | 2 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.73 | 0.08 | -0.51 | -86.45% | 1 | 50 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.45 | 0.56 | 0.00 | 0.00% | 0 | 175 | 1.09 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 0.03 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 66 | 0.66 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 0.09 | 0.51 | 0.17 | -0.19 | -52.78% | 72 | 72 | 0.60 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 0.13 | 0.69 | 0.31 | -0.29 | -48.34% | 7 | 94 | 0.56 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 152.50 | 0.12 | 0.41 | 0.34 | -0.20 | -37.04% | 1 | 19 | 0.46 | -0.05 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 0.42 | 0.48 | 0.49 | -0.26 | -34.67% | 15 | 149 | 0.49 | -0.06 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 157.50 | 0.52 | 0.63 | 0.55 | -0.50 | -47.62% | 2 | 86 | 0.47 | -0.08 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 0.72 | 0.82 | 0.80 | -0.65 | -44.83% | 43 | 194 | 0.46 | -0.10 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 162.50 | 0.92 | 1.04 | 1.44 | -0.20 | -12.20% | 20 | 53 | 0.45 | -0.13 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 1.21 | 1.44 | 1.39 | -0.67 | -32.53% | 8 | 804 | 0.43 | -0.16 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 167.50 | 1.59 | 1.79 | 1.68 | -1.33 | -44.19% | 3 | 8 | 0.42 | -0.19 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 2.06 | 2.26 | 2.34 | -0.86 | -26.88% | 827 | 325 | 0.41 | -0.24 | 0.02 | -0.18 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 172.50 | 2.68 | 3.30 | 2.94 | -1.11 | -27.41% | 6 | 31 | 0.40 | -0.29 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 3.40 | 3.60 | 3.50 | -1.38 | -28.28% | 47 | 91 | 0.39 | -0.36 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 177.50 | 2.99 | 4.60 | 4.68 | -2.72 | -36.76% | 131 | 48 | 0.38 | -0.43 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 4.35 | 5.70 | 5.62 | -1.45 | -20.51% | 12 | 56 | 0.37 | -0.51 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 182.50 | 6.85 | 8.50 | 6.90 | % | 15 | 0 | 0.37 | -0.58 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 3:59:53 PM EST | |
| 185.00 | 8.30 | 8.80 | 12.71 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.66 | 0.03 | -0.17 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 187.50 | 9.25 | 10.50 | % | 0 | 0 | 0.32 | -0.73 | 0.03 | -0.15 | 4/25/2025 3:59:53 PM EST | |||
| 190.00 | 11.95 | 12.35 | 20.00 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.79 | 0.02 | -0.13 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 192.50 | 11.80 | 17.55 | % | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.11 | 4/25/2025 3:59:53 PM EST | |||
| 195.00 | 14.20 | 16.75 | % | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.09 | 4/25/2025 3:59:53 PM EST | |||
| 200.00 | 18.55 | 22.05 | 27.57 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.94 | 0.01 | -0.06 | 3/28/2025 | 4/25/2025 3:59:53 PM EST |
| 205.00 | 23.50 | 26.80 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.03 | 4/25/2025 3:59:53 PM EST | |||
| 210.00 | 30.05 | 31.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 215.00 | 32.40 | 39.45 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:53 PM EST | |||
| 220.00 | 40.00 | 41.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 225.00 | 43.20 | 46.95 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 230.00 | 49.90 | 52.05 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 235.00 | 53.05 | 56.85 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 240.00 | 59.85 | 62.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 245.00 | 63.05 | 67.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 250.00 | 68.75 | 72.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 255.00 | 74.75 | 77.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 260.00 | 78.45 | 81.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST | |||
| 265.00 | 84.70 | 87.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:53 PM EST |