Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $204.30 as of 6/26/2025 10:10:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 118.45 | 120.45 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 90.00 | 112.50 | 114.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 95.00 | 108.40 | 110.45 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 100.00 | 103.05 | 105.45 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 105.00 | 97.55 | 100.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 110.00 | 92.50 | 94.65 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 115.00 | 88.05 | 89.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 120.00 | 83.50 | 84.75 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 125.00 | 78.50 | 79.85 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 130.00 | 73.55 | 74.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 135.00 | 68.55 | 69.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 140.00 | 63.55 | 65.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 145.00 | 58.25 | 60.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 150.00 | 53.05 | 55.55 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 155.00 | 47.70 | 50.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 160.00 | 43.50 | 45.30 | 37.73 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:58:59 AM EST |
| 165.00 | 37.80 | 39.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 170.00 | 33.85 | 34.70 | 27.24 | 0.00 | 0.00% | 0 | 7 | 0.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:58:59 AM EST |
| 175.00 | 28.75 | 29.80 | 21.60 | 0.00 | 0.00% | 0 | 6 | 0.57 | 1.00 | 0.00 | -0.01 | 6/10/2025 | 6/26/2025 11:58:59 AM EST |
| 177.50 | 26.50 | 27.40 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 6/26/2025 11:58:59 AM EST | |||
| 180.00 | 23.90 | 24.85 | 23.70 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.99 | 0.00 | -0.03 | 6/23/2025 | 6/26/2025 11:58:59 AM EST |
| 182.50 | 21.45 | 22.40 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 6/26/2025 11:58:59 AM EST | |||
| 185.00 | 19.10 | 19.95 | 21.00 | +4.29 | +25.68% | 1 | 27 | 0.37 | 0.96 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 187.50 | 16.65 | 17.55 | % | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.06 | 6/26/2025 11:58:59 AM EST | |||
| 190.00 | 14.55 | 15.20 | 15.36 | 0.00 | 0.00% | 0 | 118 | 0.33 | 0.92 | 0.01 | -0.08 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 192.50 | 11.65 | 15.10 | 12.29 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.88 | 0.02 | -0.09 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 195.00 | 9.65 | 10.45 | 11.15 | +0.50 | +4.70% | 3 | 118 | 0.25 | 0.83 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 197.50 | 7.85 | 8.45 | 8.70 | -0.15 | -1.70% | 1 | 5 | 0.26 | 0.77 | 0.03 | -0.12 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 200.00 | 6.35 | 6.55 | 6.82 | -0.16 | -2.30% | 34 | 576 | 0.25 | 0.70 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 202.50 | 4.30 | 5.00 | 4.85 | -0.20 | -3.96% | 38 | 71 | 0.24 | 0.61 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 205.00 | 3.40 | 3.65 | 3.65 | -0.30 | -7.60% | 234 | 901 | 0.24 | 0.52 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 207.50 | 2.37 | 2.54 | 2.45 | -0.07 | -2.78% | 42 | 69 | 0.23 | 0.42 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 210.00 | 1.60 | 1.70 | 1.66 | -0.28 | -14.44% | 93 | 474 | 0.23 | 0.32 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 212.50 | 0.90 | 1.13 | 1.06 | -0.27 | -20.31% | 9 | 41 | 0.23 | 0.24 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 215.00 | 0.66 | 0.72 | 0.87 | -0.01 | -1.14% | 115 | 265 | 0.23 | 0.17 | 0.03 | -0.09 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 217.50 | 0.00 | 0.48 | 0.57 | +0.04 | +7.55% | 4 | 141 | 0.23 | 0.12 | 0.02 | -0.07 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 220.00 | 0.26 | 0.31 | 0.39 | +0.08 | +25.81% | 12 | 69 | 0.24 | 0.08 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 222.50 | 0.00 | 0.27 | % | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.04 | 6/26/2025 11:58:59 AM EST | |||
| 225.00 | 0.00 | 0.34 | 0.27 | +0.12 | +80.00% | 1 | 31 | 0.29 | 0.03 | 0.01 | -0.02 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 227.50 | 0.00 | 1.35 | % | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 6/26/2025 11:58:59 AM EST | |||
| 230.00 | 0.00 | 0.51 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.01 | 0.00 | -0.01 | 6/16/2025 | 6/26/2025 11:58:59 AM EST |
| 235.00 | 0.00 | 0.47 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:59 AM EST |
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 245.00 | 0.00 | 0.44 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 250.00 | 0.00 | 0.43 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 255.00 | 0.00 | 0.42 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 260.00 | 0.00 | 0.42 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 265.00 | 0.00 | 0.41 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 270.00 | 0.00 | 0.41 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 275.00 | 0.00 | 0.96 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.16 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 0.39 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 110.00 | 0.00 | 0.21 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 115.00 | 0.00 | 0.22 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 120.00 | 0.00 | 0.23 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 125.00 | 0.00 | 0.24 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 135.00 | 0.00 | 0.26 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 140.00 | 0.00 | 0.41 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 145.00 | 0.00 | 0.41 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 150.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.43 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 0.44 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 11:58:59 AM EST |
| 165.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 170.00 | 0.00 | 0.47 | 0.22 | 0.00 | 0.00% | 0 | 13 | 0.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:58:59 AM EST |
| 175.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 177.50 | 0.00 | 0.52 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 6/26/2025 11:58:59 AM EST | |||
| 180.00 | 0.00 | 0.55 | 0.17 | 0.00 | 0.00% | 0 | 66 | 0.44 | -0.01 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 182.50 | 0.00 | 0.59 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.02 | 0.00 | -0.04 | 6/24/2025 | 6/26/2025 11:58:59 AM EST |
| 185.00 | 0.00 | 0.37 | 0.39 | 0.00 | 0.00% | 0 | 69 | 0.34 | -0.04 | 0.01 | -0.05 | 6/24/2025 | 6/26/2025 11:58:59 AM EST |
| 187.50 | 0.34 | 0.40 | 0.30 | +0.01 | +3.45% | 4 | 17 | 0.29 | -0.06 | 0.01 | -0.06 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 190.00 | 0.50 | 0.56 | 0.48 | -0.20 | -29.42% | 44 | 62 | 0.28 | -0.08 | 0.01 | -0.08 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 192.50 | 0.72 | 0.80 | 1.12 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.12 | 0.02 | -0.09 | 6/24/2025 | 6/26/2025 11:58:59 AM EST |
| 195.00 | 1.06 | 1.15 | 1.09 | -0.39 | -26.36% | 42 | 56 | 0.26 | -0.17 | 0.02 | -0.11 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 197.50 | 1.52 | 1.63 | 1.62 | -0.20 | -10.99% | 2 | 6 | 0.25 | -0.23 | 0.03 | -0.12 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 200.00 | 2.19 | 2.31 | 1.70 | -0.71 | -29.47% | 7 | 186 | 0.24 | -0.30 | 0.03 | -0.13 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 202.50 | 3.05 | 3.25 | 2.19 | -1.46 | -40.00% | 2 | 8 | 0.24 | -0.39 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 205.00 | 4.20 | 4.40 | 4.00 | -1.03 | -20.48% | 8 | 19 | 0.23 | -0.48 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 207.50 | 5.65 | 5.85 | 5.10 | -4.15 | -44.87% | 32 | 1 | 0.23 | -0.58 | 0.04 | -0.14 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 210.00 | 7.35 | 7.60 | 7.84 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.68 | 0.04 | -0.12 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 212.50 | 9.30 | 10.45 | 8.40 | -1.34 | -13.76% | 1 | 1 | 0.23 | -0.76 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 215.00 | 8.20 | 12.05 | 11.94 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.83 | 0.03 | -0.09 | 6/25/2025 | 6/26/2025 11:58:59 AM EST |
| 217.50 | 13.40 | 14.25 | % | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.07 | 6/26/2025 11:58:59 AM EST | |||
| 220.00 | 15.75 | 16.65 | 15.51 | -0.08 | -0.52% | 7 | 4 | 0.35 | -0.92 | 0.01 | -0.05 | 6/26/2025 | 6/26/2025 11:58:59 AM EST |
| 222.50 | 18.30 | 19.10 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.04 | 6/26/2025 11:58:59 AM EST | |||
| 225.00 | 20.70 | 21.45 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.02 | 6/26/2025 11:58:59 AM EST | |||
| 227.50 | 23.15 | 23.90 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 6/26/2025 11:58:59 AM EST | |||
| 230.00 | 25.60 | 27.45 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 6/26/2025 11:58:59 AM EST | |||
| 235.00 | 30.00 | 32.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 240.00 | 35.15 | 37.15 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 245.00 | 40.60 | 42.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 250.00 | 45.45 | 46.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 255.00 | 50.55 | 52.35 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 260.00 | 55.25 | 57.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 265.00 | 60.45 | 62.25 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 270.00 | 64.75 | 66.75 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST | |||
| 275.00 | 70.50 | 72.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:59 AM EST |