Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $186.01 as of 5/27/2025 5:57:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 98.40 | 106.65 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 90.00 | 93.40 | 101.70 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 95.00 | 88.45 | 96.55 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 83.65 | 91.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 79.30 | 86.25 | 88.88 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:56 PM EST |
| 110.00 | 76.85 | 80.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 71.20 | 76.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 66.35 | 68.50 | 75.42 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:56 PM EST |
| 125.00 | 62.00 | 63.40 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 57.10 | 58.30 | 62.90 | 0.00 | 0.00% | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 3:59:56 PM EST |
| 135.00 | 51.90 | 54.85 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 47.10 | 48.30 | 44.35 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 145.00 | 42.10 | 43.30 | 47.28 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:56 PM EST |
| 150.00 | 37.20 | 38.30 | 43.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 3:59:56 PM EST |
| 155.00 | 32.25 | 33.40 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 160.00 | 25.35 | 29.45 | 27.73 | +4.03 | +17.01% | 1 | 2 | 0.85 | 0.98 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 162.50 | 24.80 | 26.00 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 165.00 | 22.50 | 23.50 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.96 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 167.50 | 19.55 | 21.50 | % | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.08 | 5/27/2025 3:59:56 PM EST | |||
| 170.00 | 17.80 | 18.85 | 18.87 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.92 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 172.50 | 14.15 | 17.20 | % | 0 | 0 | 0.27 | 0.89 | 0.01 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 12.75 | 16.40 | 13.87 | +1.52 | +12.31% | 2 | 10 | 0.22 | 0.85 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 177.50 | 11.50 | 12.35 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.13 | 5/27/2025 3:59:56 PM EST | |||
| 180.00 | 9.60 | 9.85 | 9.65 | -0.60 | -5.86% | 14 | 128 | 0.30 | 0.76 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 182.50 | 7.15 | 8.80 | % | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.15 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 6.15 | 6.40 | 6.09 | -0.61 | -9.11% | 63 | 210 | 0.29 | 0.61 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 187.50 | 4.75 | 4.95 | 4.80 | % | 28 | 0 | 0.29 | 0.53 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 190.00 | 3.55 | 3.75 | 3.57 | -0.58 | -13.98% | 134 | 346 | 0.28 | 0.44 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 192.50 | 2.57 | 3.15 | 2.73 | % | 25 | 0 | 0.29 | 0.36 | 0.03 | -0.13 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 195.00 | 1.83 | 1.98 | 1.90 | -0.56 | -22.77% | 81 | 293 | 0.28 | 0.28 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 197.50 | 1.02 | 1.47 | 1.29 | % | 46 | 0 | 0.27 | 0.21 | 0.03 | -0.10 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 200.00 | 0.58 | 1.16 | 0.90 | -0.44 | -32.84% | 209 | 147 | 0.27 | 0.16 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 202.50 | 0.59 | 0.66 | 0.62 | % | 62 | 0 | 0.28 | 0.11 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 205.00 | 0.37 | 0.47 | 0.45 | -0.32 | -41.56% | 20 | 215 | 0.28 | 0.08 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 207.50 | 0.06 | 0.33 | 0.35 | % | 1 | 0 | 0.26 | 0.06 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 210.00 | 0.10 | 0.46 | 0.23 | -0.24 | -51.07% | 35 | 389 | 0.31 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.82 | 0.34 | 0.00 | 0.00% | 0 | 195 | 0.52 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.10 | 0.10 | -0.04 | -28.58% | 4 | 112 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 2.64 | 0.12 | +0.02 | +20.00% | 2 | 25 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.77 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 235.00 | 0.01 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.20 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 1.92 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 1.67 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.94 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 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 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.37 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.22 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.20 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.73 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 140.00 | 0.02 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.58 | 0.06 | -0.24 | -80.00% | 10 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.36 | 0.09 | -0.08 | -47.06% | 2 | 24 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 155.00 | 0.01 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 212 | 0.39 | -0.01 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 3:59:56 PM EST |
| 160.00 | 0.01 | 0.38 | 0.18 | -0.23 | -56.10% | 1 | 63 | 0.37 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.05 | 5/27/2025 3:59:56 PM EST | |||
| 165.00 | 0.26 | 0.45 | 0.29 | -0.19 | -39.59% | 9 | 119 | 0.38 | -0.04 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 167.50 | 0.03 | 0.87 | 0.31 | % | 1 | 0 | 0.36 | -0.06 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 170.00 | 0.53 | 0.60 | 0.55 | -0.29 | -34.53% | 10 | 565 | 0.35 | -0.08 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 172.50 | 0.70 | 0.81 | % | 0 | 0 | 0.33 | -0.11 | 0.01 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 175.00 | 0.83 | 1.58 | 1.10 | -0.38 | -25.68% | 27 | 277 | 0.34 | -0.15 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 177.50 | 1.31 | 1.51 | 1.33 | % | 6 | 0 | 0.32 | -0.19 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 180.00 | 1.85 | 2.01 | 1.70 | -0.97 | -36.33% | 40 | 186 | 0.31 | -0.24 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 182.50 | 2.49 | 2.68 | % | 0 | 0 | 0.30 | -0.31 | 0.03 | -0.15 | 5/27/2025 3:59:56 PM EST | |||
| 185.00 | 3.30 | 3.50 | 3.45 | -0.88 | -20.33% | 34 | 194 | 0.29 | -0.39 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 187.50 | 3.75 | 4.65 | 4.23 | % | 6 | 0 | 0.29 | -0.47 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST | |
| 190.00 | 5.70 | 5.90 | 5.95 | -0.56 | -8.61% | 18 | 168 | 0.29 | -0.56 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 192.50 | 7.15 | 7.75 | % | 0 | 0 | 0.29 | -0.64 | 0.03 | -0.13 | 5/27/2025 3:59:56 PM EST | |||
| 195.00 | 8.60 | 9.20 | 8.55 | -1.26 | -12.85% | 1 | 138 | 0.26 | -0.72 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:56 PM EST |
| 197.50 | 10.60 | 12.15 | % | 0 | 0 | 0.30 | -0.79 | 0.03 | -0.10 | 5/27/2025 3:59:56 PM EST | |||
| 200.00 | 12.25 | 14.35 | 14.54 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.84 | 0.02 | -0.08 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 202.50 | 14.95 | 16.05 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.07 | 5/27/2025 3:59:56 PM EST | |||
| 205.00 | 17.10 | 18.40 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.92 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 3:59:56 PM EST |
| 207.50 | 18.85 | 20.80 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.04 | 5/27/2025 3:59:56 PM EST | |||
| 210.00 | 22.20 | 23.85 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.03 | 5/27/2025 3:59:56 PM EST | |||
| 215.00 | 24.95 | 28.15 | 32.72 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 3:59:56 PM EST |
| 220.00 | 31.70 | 33.15 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 3:59:56 PM EST |
| 225.00 | 37.20 | 39.35 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 3:59:56 PM EST |
| 230.00 | 40.60 | 43.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 235.00 | 46.70 | 48.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 240.00 | 52.10 | 53.25 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 245.00 | 57.00 | 58.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 250.00 | 61.80 | 64.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 255.00 | 66.80 | 68.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 260.00 | 71.75 | 73.95 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST | |||
| 265.00 | 76.95 | 78.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:56 PM EST |