Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $201.82 as of 7/4/2025 8:30:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 76.50 | 78.90 | 77.70 | % | 0.62 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 71.60 | 73.95 | 72.78 | % | 0.56 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 66.95 | 68.55 | 67.75 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 61.95 | 64.10 | 63.03 | % | 0.45 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 57.25 | 59.20 | 58.23 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 51.95 | 54.25 | 53.10 | % | 0.35 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 155.00 | 47.45 | 49.20 | 48.33 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 160.00 | 42.60 | 44.60 | 43.60 | % | 0.27 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 165.00 | 36.25 | 42.35 | 39.30 | % | 0.24 | 0 | 0 | 0.26 | 0.94 | 0.00 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 170.00 | 33.15 | 35.20 | 34.18 | % | 0.20 | 0 | 0 | 0.37 | 0.91 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 175.00 | 28.55 | 30.90 | 29.73 | % | 0.17 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 180.00 | 24.10 | 26.65 | 25.38 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 20.00 | 22.60 | 21.30 | % | 0.12 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.11 | 7/3/2025 12:59:02 PM EST | |||
| 190.00 | 16.15 | 19.05 | 17.60 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.01 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 195.00 | 12.65 | 15.75 | 14.20 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.01 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 11.70 | 13.10 | 12.40 | 12.07 | % | 0.06 | 2 | 0 | 0.36 | 0.59 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 205.00 | 7.20 | 10.45 | 8.83 | 9.52 | % | 0.04 | 2 | 0 | 0.31 | 0.50 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 210.00 | 5.60 | 8.35 | 6.98 | 7.00 | % | 0.03 | 1 | 0 | 0.32 | 0.42 | 0.02 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 215.00 | 3.35 | 6.55 | 4.95 | % | 0.02 | 0 | 0 | 0.31 | 0.34 | 0.02 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 220.00 | 1.03 | 5.00 | 3.02 | 3.50 | % | 0.01 | 10 | 0 | 0.29 | 0.27 | 0.01 | -0.09 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 225.00 | 1.20 | 4.05 | 2.63 | 3.12 | % | 0.01 | 5 | 0 | 0.31 | 0.21 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 230.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.38 | 0.16 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 235.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.39 | 0.12 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 240.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 245.00 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.39 | 0.06 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 255.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 260.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 265.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:02 PM EST | |||
| 135.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 140.00 | 0.00 | 4.65 | 2.33 | % | 0.02 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 145.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 155.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 160.00 | 0.00 | 2.96 | 1.48 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 165.00 | 0.00 | 1.62 | 0.81 | % | 0.00 | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 170.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 175.00 | 0.95 | 2.77 | 1.86 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.42 | -0.17 | 0.01 | -0.08 | 7/3/2025 12:59:02 PM EST | |||
| 185.00 | 2.39 | 4.85 | 3.62 | 3.00 | % | 0.02 | 10 | 0 | 0.37 | -0.21 | 0.01 | -0.11 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 190.00 | 3.40 | 6.30 | 4.85 | % | 0.03 | 0 | 0 | 0.35 | -0.27 | 0.01 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 195.00 | 5.35 | 7.95 | 6.65 | % | 0.03 | 0 | 0 | 0.36 | -0.34 | 0.01 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 200.00 | 6.95 | 10.00 | 8.48 | 10.00 | % | 0.04 | 10 | 0 | 0.34 | -0.41 | 0.02 | -0.12 | 7/3/2025 | 7/3/2025 12:59:02 PM EST | |
| 205.00 | 9.25 | 12.65 | 10.95 | % | 0.05 | 0 | 0 | 0.34 | -0.50 | 0.02 | -0.12 | 7/3/2025 12:59:02 PM EST | |||
| 210.00 | 12.20 | 15.50 | 13.85 | % | 0.07 | 0 | 0 | 0.34 | -0.58 | 0.02 | -0.11 | 7/3/2025 12:59:02 PM EST | |||
| 215.00 | 16.05 | 18.70 | 17.38 | % | 0.08 | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.10 | 7/3/2025 12:59:02 PM EST | |||
| 220.00 | 17.90 | 22.20 | 20.05 | % | 0.09 | 0 | 0 | 0.29 | -0.73 | 0.01 | -0.09 | 7/3/2025 12:59:02 PM EST | |||
| 225.00 | 23.45 | 27.90 | 25.68 | % | 0.11 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.07 | 7/3/2025 12:59:02 PM EST | |||
| 230.00 | 28.05 | 30.35 | 29.20 | % | 0.13 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.06 | 7/3/2025 12:59:02 PM EST | |||
| 235.00 | 33.10 | 34.80 | 33.95 | % | 0.14 | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.05 | 7/3/2025 12:59:02 PM EST | |||
| 240.00 | 37.45 | 39.60 | 38.53 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 7/3/2025 12:59:02 PM EST | |||
| 245.00 | 42.40 | 44.40 | 43.40 | % | 0.18 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.03 | 7/3/2025 12:59:02 PM EST | |||
| 250.00 | 46.80 | 49.25 | 48.03 | % | 0.19 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 255.00 | 52.55 | 54.15 | 53.35 | % | 0.21 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 7/3/2025 12:59:02 PM EST | |||
| 260.00 | 55.95 | 58.90 | 57.43 | % | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST | |||
| 265.00 | 61.90 | 64.60 | 63.25 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:02 PM EST |