Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $197.67 as of 6/13/2025 3:46:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 110.05 | 114.25 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 105.25 | 107.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 99.30 | 103.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 94.20 | 98.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 90.00 | 93.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 85.10 | 87.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 80.35 | 83.05 | 83.50 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 120.00 | 74.30 | 78.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 125.00 | 69.50 | 73.85 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 130.00 | 63.60 | 69.15 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 135.00 | 59.30 | 62.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 140.00 | 53.85 | 58.90 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 145.00 | 48.70 | 54.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 150.00 | 45.65 | 47.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 155.00 | 40.25 | 44.10 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 160.00 | 34.15 | 39.50 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 165.00 | 29.35 | 34.30 | 35.35 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.98 | 0.00 | -0.03 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 170.00 | 26.10 | 27.70 | 30.72 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.96 | 0.00 | -0.05 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 21.60 | 23.10 | 13.35 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.93 | 0.01 | -0.07 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 180.00 | 17.25 | 18.70 | 18.70 | -0.80 | -4.11% | 4 | 20 | 0.35 | 0.87 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 185.00 | 13.00 | 13.80 | 11.55 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.80 | 0.02 | -0.12 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 9.15 | 10.30 | 9.10 | -2.33 | -20.39% | 87 | 198 | 0.32 | 0.70 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 195.00 | 5.90 | 6.20 | 6.00 | -0.72 | -10.72% | 88 | 314 | 0.28 | 0.57 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 3.40 | 3.60 | 3.23 | -0.82 | -20.25% | 198 | 299 | 0.27 | 0.41 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 1.76 | 1.97 | 1.88 | -0.34 | -15.32% | 52 | 93 | 0.26 | 0.25 | 0.03 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 0.26 | 1.09 | 0.96 | -0.11 | -10.28% | 19 | 292 | 0.24 | 0.14 | 0.02 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 0.28 | 0.66 | 0.48 | -0.09 | -15.79% | 10 | 53 | 0.27 | 0.06 | 0.01 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.80 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.03 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.92 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.83 | 0.08 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.79 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.77 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.76 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.74 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.73 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.73 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:53 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 | 0.69 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.71 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.72 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.72 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.73 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.74 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.76 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.78 | 0.33 | 0.00 | 0.00% | 0 | 53 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.80 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 0.84 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 6/13/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.88 | 0.26 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.01 | 0.00 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 165.00 | 0.01 | 0.98 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.44 | -0.02 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 170.00 | 0.09 | 1.11 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.42 | -0.04 | 0.00 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 175.00 | 0.41 | 0.57 | 0.45 | +0.07 | +18.43% | 4 | 41 | 0.34 | -0.07 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 180.00 | 0.60 | 1.08 | 0.90 | +0.26 | +40.63% | 26 | 177 | 0.32 | -0.13 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 185.00 | 1.08 | 1.63 | 1.17 | 0.00 | 0.00% | 0 | 97 | 0.31 | -0.20 | 0.02 | -0.12 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 2.17 | 2.71 | 2.12 | +0.01 | +0.48% | 18 | 88 | 0.29 | -0.30 | 0.02 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 195.00 | 2.95 | 4.40 | 4.15 | +0.53 | +14.65% | 50 | 72 | 0.28 | -0.43 | 0.03 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 6.65 | 6.95 | 6.57 | +1.42 | +27.58% | 28 | 42 | 0.27 | -0.59 | 0.03 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 9.10 | 10.45 | 8.15 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.75 | 0.03 | -0.10 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 210.00 | 13.60 | 14.60 | 13.32 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.86 | 0.02 | -0.07 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 18.10 | 19.60 | 18.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.94 | 0.01 | -0.04 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 22.95 | 24.35 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 27.15 | 29.85 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 31.00 | 36.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 36.10 | 41.45 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 42.20 | 45.35 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 45.95 | 50.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 52.65 | 55.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 56.25 | 60.95 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 61.45 | 64.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 67.25 | 70.05 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |