Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $186.01 as of 5/27/2025 4:39:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 111.05 | 116.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 106.35 | 111.65 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 100.80 | 105.55 | 87.25 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 97.00 | 98.60 | 96.70 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 92.00 | 93.50 | 85.82 | 0.00 | 0.00% | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 87.15 | 89.20 | 87.26 | 0.00 | 0.00% | 0 | 14 | 0.92 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 82.25 | 83.95 | 49.01 | 0.00 | 0.00% | 0 | 45 | 1.06 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 77.30 | 79.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 72.30 | 74.10 | 43.85 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 67.40 | 69.00 | 59.29 | 0.00 | 0.00% | 0 | 5 | 0.66 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 62.35 | 64.30 | 64.25 | +25.00 | +63.70% | 20 | 6 | 0.63 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 57.50 | 59.40 | 51.70 | 0.00 | 0.00% | 0 | 5 | 0.58 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 52.55 | 54.40 | 46.97 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.99 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 46.80 | 49.70 | 47.49 | 0.00 | 0.00% | 0 | 25 | 0.50 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 145.00 | 42.85 | 44.70 | 50.30 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 38.05 | 39.05 | 38.72 | +4.17 | +12.07% | 4 | 104 | 0.34 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 33.40 | 34.30 | 29.25 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.94 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 28.80 | 30.40 | 27.75 | 0.00 | 0.00% | 0 | 100 | 0.39 | 0.91 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 24.50 | 25.20 | 24.86 | 0.00 | 0.00% | 0 | 491 | 0.30 | 0.88 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 170.00 | 20.45 | 20.65 | 21.10 | +0.05 | +0.24% | 7 | 1,305 | 0.31 | 0.83 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 16.50 | 16.70 | 17.35 | +0.19 | +1.11% | 6 | 741 | 0.30 | 0.77 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 180.00 | 12.60 | 13.10 | 13.70 | 0.00 | 0.00% | 52 | 779 | 0.28 | 0.69 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 185.00 | 9.80 | 9.95 | 10.00 | -0.70 | -6.55% | 137 | 1,720 | 0.29 | 0.60 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 190.00 | 7.15 | 7.55 | 7.35 | -0.70 | -8.70% | 156 | 3,495 | 0.28 | 0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 195.00 | 5.05 | 5.15 | 5.11 | -0.76 | -12.95% | 66 | 1,625 | 0.28 | 0.40 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 200.00 | 3.40 | 3.55 | 3.50 | -0.75 | -17.65% | 1,159 | 1,572 | 0.27 | 0.31 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 210.00 | 1.49 | 1.56 | 1.51 | -0.54 | -26.35% | 167 | 2,019 | 0.27 | 0.17 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 220.00 | 0.64 | 0.69 | 0.68 | -0.33 | -32.68% | 261 | 1,249 | 0.28 | 0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 230.00 | 0.20 | 0.36 | 0.35 | -0.17 | -32.70% | 28 | 1,272 | 0.27 | 0.04 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 240.00 | 0.14 | 0.19 | 0.26 | 0.00 | 0.00% | 1 | 496 | 0.30 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 250.00 | 0.09 | 0.11 | 0.09 | -0.03 | -25.00% | 83 | 318 | 0.32 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 260.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 63 | 0.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 270.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,763 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 280.00 | 0.02 | 0.05 | 0.05 | -0.15 | -75.00% | 2 | 203 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 290.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 197 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 300.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 0.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 1.50 | 0.11 | 0.00 | 0.00% | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 1.50 | 1.16 | 0.00 | 0.00% | 0 | 11 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 1.50 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.71 | 1.07 | 0.00 | 0.00% | 0 | 104 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 0.01 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 491 | 0.50 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.77 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 0.00 | 1.21 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.67 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 0.00 | 0.62 | 0.15 | 0.00 | 0.00% | 0 | 1,065 | 0.53 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 0.01 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 258 | 0.40 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 145.00 | 0.33 | 0.77 | 0.48 | 0.00 | 0.00% | 0 | 150 | 0.43 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 0.45 | 0.54 | 0.61 | -0.10 | -14.09% | 3 | 684 | 0.37 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 0.72 | 0.89 | 0.73 | -0.27 | -27.00% | 10 | 2,198 | 0.35 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 1.05 | 1.21 | 1.08 | -0.29 | -21.17% | 80 | 2,413 | 0.34 | -0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 165.00 | 1.58 | 1.61 | 1.60 | -0.40 | -20.00% | 235 | 1,195 | 0.33 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 170.00 | 2.17 | 2.35 | 2.31 | -0.43 | -15.70% | 47 | 1,976 | 0.32 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 3.25 | 3.40 | 3.25 | -0.78 | -19.36% | 59 | 1,255 | 0.31 | -0.23 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 180.00 | 4.65 | 4.80 | 4.46 | -1.13 | -20.22% | 41 | 766 | 0.30 | -0.31 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 185.00 | 6.40 | 6.65 | 6.60 | -0.97 | -12.82% | 36 | 954 | 0.29 | -0.40 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 190.00 | 8.70 | 9.05 | 8.88 | -0.95 | -9.67% | 27 | 1,247 | 0.28 | -0.50 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 195.00 | 11.75 | 11.95 | 11.75 | -0.38 | -3.14% | 3 | 374 | 0.28 | -0.60 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 200.00 | 15.10 | 16.25 | 16.82 | 0.00 | 0.00% | 0 | 239 | 0.27 | -0.69 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 210.00 | 23.35 | 24.50 | 23.78 | 0.00 | 0.00% | 0 | 31 | 0.28 | -0.83 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 220.00 | 31.90 | 33.55 | 35.09 | 0.00 | 0.00% | 0 | 225 | 0.39 | -0.92 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 230.00 | 41.65 | 43.40 | 50.05 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.96 | 0.00 | -0.02 | 2/3/2025 | 5/27/2025 2:58:53 PM EST |
| 240.00 | 52.00 | 53.45 | 54.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 2/25/2025 | 5/27/2025 2:58:53 PM EST |
| 250.00 | 61.75 | 64.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 260.00 | 71.75 | 73.75 | 65.75 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:58:53 PM EST |
| 270.00 | 81.75 | 83.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 280.00 | 91.80 | 93.40 | 85.88 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 290.00 | 101.65 | 103.95 | 95.83 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 300.00 | 111.60 | 113.55 | 102.64 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |