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 | 110.45 | 113.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 105.80 | 107.85 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 101.10 | 102.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 95.20 | 98.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 91.05 | 92.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 86.05 | 88.15 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 81.10 | 82.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 120.00 | 74.95 | 79.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 125.00 | 70.65 | 73.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 130.00 | 65.60 | 68.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 135.00 | 60.70 | 63.85 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 140.00 | 56.10 | 58.75 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 145.00 | 49.75 | 56.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 150.00 | 46.30 | 50.25 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 155.00 | 39.90 | 44.95 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 160.00 | 34.90 | 40.60 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 165.00 | 30.60 | 33.90 | % | 0 | 0 | 0.40 | 0.93 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 170.00 | 27.10 | 29.15 | % | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 23.25 | 24.60 | 25.60 | % | 4 | 0 | 0.28 | 0.86 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 180.00 | 19.30 | 20.45 | 19.85 | % | 6 | 0 | 0.30 | 0.80 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 185.00 | 15.25 | 16.60 | % | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 11.90 | 13.65 | 14.10 | % | 2 | 0 | 0.30 | 0.66 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 195.00 | 9.00 | 10.00 | 9.69 | -2.81 | -22.48% | 1 | 2 | 0.28 | 0.57 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 200.00 | 6.25 | 8.90 | 8.00 | -0.36 | -4.31% | 13 | 5 | 0.30 | 0.48 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 205.00 | 4.35 | 5.35 | % | 0 | 0 | 0.27 | 0.38 | 0.02 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 2.66 | 6.75 | 3.50 | -0.06 | -1.69% | 1 | 1 | 0.27 | 0.29 | 0.02 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 215.00 | 1.72 | 2.65 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.22 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 220.00 | 1.03 | 1.89 | 1.79 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.15 | 0.01 | -0.05 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 225.00 | 0.49 | 1.45 | % | 0 | 0 | 0.27 | 0.10 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.18 | 1.15 | % | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.65 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.55 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.45 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 4.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 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 | 4.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.30 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.50 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.55 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.65 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 1.14 | % | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.39 | % | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 170.00 | 0.59 | 1.57 | % | 0 | 0 | 0.36 | -0.10 | 0.01 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 175.00 | 1.30 | 2.13 | % | 0 | 0 | 0.32 | -0.14 | 0.01 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 180.00 | 2.06 | 2.97 | % | 0 | 0 | 0.31 | -0.20 | 0.01 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 185.00 | 3.30 | 4.05 | 2.40 | -0.96 | -28.58% | 1 | 1 | 0.31 | -0.26 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 190.00 | 4.65 | 5.60 | % | 0 | 0 | 0.30 | -0.34 | 0.02 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 6.65 | 7.55 | % | 0 | 0 | 0.29 | -0.43 | 0.02 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 9.05 | 10.10 | 8.00 | % | 20 | 0 | 0.29 | -0.52 | 0.02 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 205.00 | 11.95 | 13.15 | % | 0 | 0 | 0.28 | -0.62 | 0.02 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 15.35 | 16.75 | % | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 19.40 | 20.75 | % | 0 | 0 | 0.28 | -0.78 | 0.02 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 22.40 | 27.10 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 28.05 | 30.85 | % | 0 | 0 | 0.34 | -0.90 | 0.01 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 32.55 | 34.95 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 36.25 | 39.45 | % | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 39.95 | 46.35 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 46.50 | 51.10 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 52.00 | 55.55 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 56.50 | 60.40 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 62.00 | 67.95 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 67.15 | 69.75 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |