Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $197.12 as of 6/4/2025 12:59:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 109.05 | 110.35 | % | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 90.00 | 104.20 | 105.40 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 95.00 | 99.20 | 100.55 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 100.00 | 93.80 | 95.80 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 105.00 | 88.60 | 90.55 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 110.00 | 84.25 | 85.15 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 115.00 | 78.65 | 80.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 120.00 | 74.00 | 75.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 125.00 | 68.10 | 70.25 | 64.17 | 0.00 | 0.00% | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 130.00 | 64.25 | 65.25 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 135.00 | 59.45 | 60.15 | 52.97 | 0.00 | 0.00% | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 140.00 | 53.65 | 55.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 145.00 | 49.25 | 50.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 150.00 | 44.20 | 45.10 | 38.15 | 0.00 | 0.00% | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/4/2025 12:59:02 PM EST |
| 152.50 | 41.85 | 43.15 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 155.00 | 39.30 | 40.50 | 40.53 | +4.34 | +12.00% | 8 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 157.50 | 36.75 | 37.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 160.00 | 34.25 | 34.95 | 28.43 | 0.00 | 0.00% | 0 | 13 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 162.50 | 31.85 | 32.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 165.00 | 29.35 | 30.10 | 31.65 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 167.50 | 26.75 | 27.65 | 24.39 | 0.00 | 0.00% | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 170.00 | 24.40 | 24.95 | 24.60 | -1.82 | -6.89% | 18 | 31 | 1.02 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 172.50 | 22.00 | 22.80 | 23.15 | +5.65 | +32.29% | 2 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 175.00 | 19.45 | 20.15 | 21.35 | -0.49 | -2.25% | 3 | 39 | 1.06 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 177.50 | 16.85 | 17.55 | 19.40 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.99 | 0.00 | -0.03 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 180.00 | 14.40 | 15.25 | 15.00 | -1.94 | -11.46% | 19 | 254 | 0.78 | 0.98 | 0.01 | -0.06 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 182.50 | 11.95 | 12.60 | 13.37 | -2.13 | -13.75% | 5 | 211 | 0.72 | 0.96 | 0.01 | -0.14 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 185.00 | 9.65 | 10.25 | 9.68 | -2.58 | -21.05% | 16 | 442 | 0.64 | 0.93 | 0.02 | -0.25 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 187.50 | 6.95 | 7.85 | 9.50 | +0.12 | +1.28% | 14 | 284 | 0.51 | 0.88 | 0.03 | -0.33 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 190.00 | 5.15 | 5.40 | 5.40 | -1.67 | -23.63% | 110 | 1,040 | 0.35 | 0.83 | 0.05 | -0.36 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 192.50 | 3.20 | 3.40 | 3.25 | -2.35 | -41.97% | 26 | 878 | 0.35 | 0.72 | 0.07 | -0.37 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 195.00 | 1.75 | 1.88 | 1.82 | -1.88 | -50.82% | 225 | 1,643 | 0.34 | 0.51 | 0.10 | -0.38 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 197.50 | 0.81 | 0.90 | 0.99 | -1.20 | -54.80% | 577 | 2,462 | 0.32 | 0.28 | 0.08 | -0.33 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 200.00 | 0.34 | 0.39 | 0.36 | -0.79 | -68.70% | 936 | 1,950 | 0.33 | 0.14 | 0.05 | -0.24 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 202.50 | 0.13 | 0.18 | 0.15 | -0.48 | -76.19% | 354 | 1,004 | 0.34 | 0.06 | 0.03 | -0.13 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 205.00 | 0.07 | 0.08 | 0.07 | -0.23 | -76.67% | 337 | 3,272 | 0.37 | 0.02 | 0.01 | -0.04 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 207.50 | 0.05 | 0.10 | 0.05 | -0.14 | -73.69% | 32 | 197 | 0.43 | 0.01 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 210.00 | 0.01 | 0.06 | 0.03 | -0.09 | -75.00% | 76 | 414 | 0.44 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 212.50 | 0.00 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 215.00 | 0.02 | 0.10 | 0.02 | -0.03 | -60.00% | 4 | 279 | 0.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 217.50 | 0.01 | 0.20 | 0.02 | -0.01 | -33.34% | 3 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 220.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 96 | 0.87 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 225.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 230.00 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 177 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 235.00 | 0.00 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/4/2025 12:59:02 PM EST |
| 240.00 | 0.00 | 0.18 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/4/2025 12:59:02 PM EST |
| 245.00 | 0.00 | 0.18 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 0.02 | 0.01 | % | 10 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST | |
| 255.00 | 0.00 | 0.17 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 265.00 | 0.00 | 0.17 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 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 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 105.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 115.00 | 0.00 | 0.07 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 0.07 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.08 | 0.36 | 0.00 | 0.00% | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/4/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 0.08 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/4/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 63 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 152.50 | 0.00 | 0.09 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 195 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 157.50 | 0.00 | 0.09 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 160.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 15 | 195 | 0.97 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 162.50 | 0.00 | 0.18 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 165.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 192 | 0.88 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 167.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 170.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 430 | 0.84 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 172.50 | 0.00 | 0.13 | 0.05 | -0.08 | -61.54% | 1 | 319 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 175.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 8 | 467 | 0.73 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 177.50 | 0.03 | 0.11 | 0.07 | -0.01 | -12.50% | 15 | 343 | 0.60 | -0.01 | 0.00 | -0.03 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 180.00 | 0.05 | 0.08 | 0.07 | -0.01 | -12.50% | 66 | 820 | 0.54 | -0.02 | 0.01 | -0.06 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 182.50 | 0.01 | 0.10 | 0.06 | -0.26 | -81.25% | 49 | 439 | 0.47 | -0.04 | 0.01 | -0.14 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 185.00 | 0.12 | 0.15 | 0.14 | -0.01 | -6.67% | 118 | 1,244 | 0.43 | -0.07 | 0.02 | -0.25 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 187.50 | 0.21 | 0.27 | 0.26 | 0.00 | 0.00% | 310 | 847 | 0.39 | -0.12 | 0.03 | -0.33 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 190.00 | 0.46 | 0.54 | 0.55 | +0.16 | +41.03% | 698 | 966 | 0.36 | -0.17 | 0.05 | -0.36 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 192.50 | 0.99 | 1.11 | 1.09 | +0.37 | +51.39% | 617 | 973 | 0.34 | -0.28 | 0.07 | -0.37 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 195.00 | 1.94 | 2.17 | 1.75 | +0.18 | +11.47% | 1,654 | 201 | 0.33 | -0.49 | 0.10 | -0.38 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 197.50 | 3.30 | 3.70 | 3.40 | +1.00 | +41.67% | 48 | 113 | 0.32 | -0.72 | 0.08 | -0.33 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 200.00 | 5.50 | 7.00 | 4.85 | +0.55 | +12.80% | 3 | 75 | 0.33 | -0.86 | 0.05 | -0.24 | 6/4/2025 | 6/4/2025 12:59:02 PM EST |
| 202.50 | 7.60 | 8.35 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.94 | 0.03 | -0.13 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 205.00 | 10.15 | 10.80 | 8.15 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.98 | 0.01 | -0.04 | 6/3/2025 | 6/4/2025 12:59:02 PM EST |
| 207.50 | 12.55 | 13.35 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 6/4/2025 12:59:02 PM EST | |||
| 210.00 | 15.00 | 15.75 | 16.94 | 0.00 | 0.00% | 0 | 2 | 0.76 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 12:59:02 PM EST |
| 212.50 | 17.50 | 18.35 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 215.00 | 19.95 | 20.85 | 32.71 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/4/2025 12:59:02 PM EST |
| 217.50 | 22.45 | 23.55 | 24.36 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 6/4/2025 12:59:02 PM EST |
| 220.00 | 23.90 | 25.95 | 27.57 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 12:59:02 PM EST |
| 225.00 | 29.15 | 30.90 | 39.44 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 12:59:02 PM EST |
| 230.00 | 33.95 | 35.90 | 44.46 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 12:59:02 PM EST |
| 235.00 | 40.00 | 40.95 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 240.00 | 44.95 | 45.80 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 245.00 | 49.80 | 51.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 250.00 | 54.80 | 55.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 255.00 | 59.30 | 61.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 260.00 | 64.35 | 67.60 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST | |||
| 265.00 | 69.45 | 71.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/4/2025 12:59:02 PM EST |