Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $188.53 as of 5/9/2025 3:39:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 101.10 | 103.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 95.30 | 99.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 91.30 | 94.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 86.80 | 88.65 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 80.95 | 85.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 76.95 | 78.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 72.05 | 73.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 63.65 | 71.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 62.05 | 66.25 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 54.10 | 62.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 49.15 | 57.35 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 47.10 | 49.60 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 42.95 | 44.85 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 38.50 | 40.10 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 33.95 | 36.15 | % | 0 | 0 | 0.45 | 0.90 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 27.70 | 32.95 | % | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 25.60 | 29.85 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 20.80 | 23.15 | % | 0 | 0 | 0.42 | 0.76 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 18.20 | 19.35 | 18.79 | % | 5 | 0 | 0.42 | 0.71 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 180.00 | 14.90 | 17.20 | % | 0 | 0 | 0.44 | 0.64 | 0.01 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 11.00 | 12.75 | 12.38 | -0.72 | -5.50% | 11 | 1 | 0.40 | 0.57 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 190.00 | 9.20 | 10.20 | 9.60 | % | 1 | 0 | 0.39 | 0.49 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 195.00 | 6.95 | 7.85 | % | 0 | 0 | 0.38 | 0.42 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 200.00 | 2.00 | 6.15 | % | 0 | 0 | 0.31 | 0.34 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 205.00 | 3.70 | 4.55 | 4.74 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.27 | 0.01 | -0.09 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 210.00 | 2.48 | 3.40 | % | 0 | 0 | 0.36 | 0.21 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 215.00 | 0.23 | 3.00 | % | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 220.00 | 1.17 | 2.89 | 1.33 | % | 4 | 0 | 0.39 | 0.11 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 225.00 | 0.00 | 1.28 | % | 0 | 0 | 0.38 | 0.08 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 1.17 | % | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.02 | % | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.88 | % | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.70 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 4.50 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.90 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.37 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.86 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.36 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.43 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.71 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.70 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.27 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.05 | % | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.96 | % | 0 | 0 | 0.52 | -0.07 | 0.00 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 1.45 | 2.50 | % | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 1.29 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.14 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 165.00 | 2.96 | 4.50 | % | 0 | 0 | 0.45 | -0.18 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 0.88 | 4.90 | % | 0 | 0 | 0.35 | -0.24 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 5.45 | 6.35 | % | 0 | 0 | 0.42 | -0.29 | 0.01 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 7.05 | 8.00 | % | 0 | 0 | 0.41 | -0.36 | 0.01 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 185.00 | 9.15 | 9.90 | % | 0 | 0 | 0.40 | -0.43 | 0.01 | -0.12 | 5/9/2025 4:00:04 PM EST | |||
| 190.00 | 11.40 | 12.40 | % | 0 | 0 | 0.39 | -0.51 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 195.00 | 14.05 | 15.10 | % | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 200.00 | 15.70 | 19.55 | % | 0 | 0 | 0.36 | -0.66 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 205.00 | 18.25 | 24.50 | % | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 210.00 | 22.75 | 27.55 | % | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 215.00 | 25.95 | 30.70 | % | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 220.00 | 31.20 | 36.35 | % | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 225.00 | 35.75 | 41.65 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 230.00 | 40.90 | 46.00 | % | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 235.00 | 44.15 | 50.85 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 240.00 | 50.40 | 55.55 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 245.00 | 55.00 | 61.15 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 250.00 | 59.70 | 66.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 255.00 | 65.40 | 70.60 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 260.00 | 70.65 | 75.85 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 265.00 | 75.55 | 80.75 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST |