Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $185.33 as of 5/30/2025 7:07:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 106.45 | 108.15 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 101.40 | 106.45 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 96.40 | 98.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 91.00 | 93.65 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 86.00 | 89.05 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 81.10 | 85.65 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 76.20 | 79.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 71.35 | 73.15 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 65.95 | 69.10 | 64.17 | % | 1 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 130.00 | 61.35 | 63.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 56.50 | 58.15 | 52.97 | +5.57 | +11.76% | 2 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 51.70 | 53.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 145.00 | 46.10 | 48.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 150.00 | 41.00 | 43.10 | 38.15 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 152.50 | 38.70 | 41.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 36.25 | 39.40 | 36.19 | -4.71 | -11.52% | 5 | 3 | 0.98 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 157.50 | 33.70 | 35.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 31.85 | 33.15 | 28.43 | +3.33 | +13.27% | 1 | 14 | 0.90 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 162.50 | 28.95 | 30.70 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 27.05 | 28.20 | 25.25 | +5.59 | +28.44% | 1 | 4 | 0.75 | 0.98 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 167.50 | 23.60 | 25.70 | 24.39 | +5.10 | +26.44% | 3 | 5 | 0.69 | 0.98 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 22.30 | 23.10 | 22.79 | +7.39 | +47.99% | 8 | 25 | 0.29 | 0.97 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 172.50 | 19.40 | 20.70 | 17.50 | +3.10 | +21.53% | 1 | 2 | 0.57 | 0.95 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 16.90 | 18.20 | 14.28 | +3.41 | +31.38% | 11 | 46 | 0.51 | 0.94 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 177.50 | 14.55 | 15.80 | 13.12 | +4.85 | +58.65% | 1 | 27 | 0.30 | 0.92 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 12.40 | 13.40 | 13.00 | +6.00 | +85.72% | 82 | 284 | 0.41 | 0.90 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 182.50 | 10.20 | 10.65 | 10.38 | +5.13 | +97.72% | 72 | 234 | 0.49 | 0.88 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 8.05 | 8.40 | 7.70 | +3.80 | +97.44% | 284 | 683 | 0.27 | 0.84 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 187.50 | 3.10 | 6.30 | 6.34 | +3.84 | +153.60% | 264 | 422 | 0.27 | 0.77 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 3.70 | 4.50 | 4.40 | +2.75 | +166.67% | 1,419 | 1,150 | 0.27 | 0.66 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 192.50 | 2.82 | 3.10 | 2.93 | +1.88 | +179.05% | 976 | 257 | 0.27 | 0.52 | 0.06 | -0.21 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 1.80 | 1.90 | 1.92 | +1.32 | +220.00% | 1,421 | 1,131 | 0.27 | 0.38 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 197.50 | 0.87 | 1.14 | 1.13 | +0.77 | +213.89% | 300 | 497 | 0.27 | 0.27 | 0.04 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 0.60 | 0.68 | 0.62 | +0.42 | +210.00% | 806 | 498 | 0.27 | 0.18 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 202.50 | 0.30 | 0.38 | 0.38 | +0.18 | +90.00% | 101 | 211 | 0.27 | 0.12 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 205.00 | 0.18 | 0.22 | 0.21 | +0.10 | +90.91% | 282 | 1,712 | 0.29 | 0.08 | 0.01 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 207.50 | 0.11 | 0.15 | 0.13 | +0.06 | +85.72% | 28 | 92 | 0.30 | 0.05 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 210.00 | 0.06 | 0.11 | 0.07 | +0.04 | +133.34% | 50 | 265 | 0.32 | 0.03 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 212.50 | 0.03 | 0.14 | 0.07 | -0.04 | -36.37% | 6 | 11 | 0.35 | 0.02 | 0.00 | -0.03 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 215.00 | 0.03 | 0.13 | 0.03 | -0.04 | -57.15% | 14 | 222 | 0.40 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 217.50 | 0.01 | 0.24 | 0.10 | -1.48 | -93.68% | 1 | 6 | 0.45 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 220.00 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 3 | 137 | 0.44 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 6 | 89 | 0.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.01 | -0.06 | -85.72% | 2 | 171 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 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 | 0.19 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.19 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.19 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.19 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.19 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.19 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.19 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.19 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.19 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 63 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.21 | 0.03 | -0.01 | -25.00% | 4 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 152.50 | 0.00 | 0.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 155.00 | 0.01 | 0.21 | 0.03 | -0.02 | -40.00% | 30 | 157 | 0.61 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 157.50 | 0.00 | 0.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:50 PM EST | |||
| 160.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 45 | 164 | 0.61 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 162.50 | 0.01 | 0.06 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 5/30/2025 3:59:50 PM EST | |||
| 165.00 | 0.04 | 0.10 | 0.05 | -0.08 | -61.54% | 28 | 204 | 0.49 | -0.02 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 167.50 | 0.03 | 0.26 | 0.05 | -0.12 | -70.59% | 10 | 11 | 0.49 | -0.02 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 170.00 | 0.04 | 0.16 | 0.10 | -0.18 | -64.29% | 91 | 454 | 0.45 | -0.03 | 0.01 | -0.09 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 172.50 | 0.03 | 0.34 | 0.10 | -0.24 | -70.59% | 106 | 297 | 0.44 | -0.05 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 175.00 | 0.12 | 0.15 | 0.13 | -0.37 | -74.00% | 451 | 546 | 0.39 | -0.06 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 177.50 | 0.14 | 0.28 | 0.21 | -0.63 | -75.00% | 247 | 316 | 0.37 | -0.08 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 180.00 | 0.24 | 0.29 | 0.27 | -1.03 | -79.24% | 558 | 735 | 0.34 | -0.10 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 182.50 | 0.39 | 0.46 | 0.57 | -1.30 | -69.52% | 541 | 210 | 0.32 | -0.12 | 0.03 | -0.16 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 185.00 | 0.65 | 0.82 | 0.85 | -2.01 | -70.28% | 1,173 | 364 | 0.31 | -0.16 | 0.03 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 187.50 | 0.17 | 1.47 | 1.19 | -3.16 | -72.65% | 780 | 349 | 0.30 | -0.23 | 0.05 | -0.18 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 190.00 | 1.50 | 1.97 | 1.77 | -4.24 | -70.55% | 429 | 454 | 0.28 | -0.34 | 0.06 | -0.20 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 192.50 | 2.77 | 3.05 | 2.88 | -5.46 | -65.47% | 107 | 58 | 0.28 | -0.48 | 0.06 | -0.21 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 195.00 | 2.00 | 4.45 | 4.40 | -5.80 | -56.87% | 29 | 108 | 0.27 | -0.62 | 0.05 | -0.19 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 197.50 | 5.30 | 8.45 | 8.47 | -1.73 | -16.97% | 2 | 41 | 0.23 | -0.73 | 0.04 | -0.17 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 200.00 | 7.90 | 9.50 | 8.65 | -6.45 | -42.72% | 28 | 46 | 0.37 | -0.82 | 0.03 | -0.13 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 202.50 | 9.80 | 11.35 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.88 | 0.02 | -0.10 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 205.00 | 12.10 | 13.70 | 16.44 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.92 | 0.01 | -0.07 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 207.50 | 14.60 | 15.65 | % | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.05 | 5/30/2025 3:59:50 PM EST | |||
| 210.00 | 17.05 | 18.10 | 25.37 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.01 | -0.04 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 212.50 | 19.55 | 21.10 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 5/30/2025 3:59:50 PM EST | |||
| 215.00 | 22.00 | 23.65 | 32.71 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 5/30/2025 3:59:50 PM EST |
| 217.50 | 24.55 | 26.00 | 24.36 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:50 PM EST |
| 220.00 | 27.10 | 28.25 | 27.57 | % | 1 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 225.00 | 32.00 | 33.30 | 39.44 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 230.00 | 37.05 | 38.60 | 44.46 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 235.00 | 42.05 | 43.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 240.00 | 47.00 | 48.65 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 245.00 | 51.40 | 54.45 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 250.00 | 57.05 | 58.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 255.00 | 58.65 | 63.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 260.00 | 65.70 | 68.85 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 265.00 | 71.05 | 73.95 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST |