Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $172.76 as of 3/31/2025 2:16:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 69.60 | 71.15 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 64.65 | 66.05 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 59.95 | 61.80 | 62.48 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 55.00 | 57.05 | 67.51 | 0.00 | 0.00% | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 49.75 | 51.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 125.00 | 44.75 | 46.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 130.00 | 39.80 | 42.15 | 52.90 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 34.90 | 36.95 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 140.00 | 29.85 | 31.15 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 145.00 | 25.00 | 26.75 | 27.65 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.99 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 20.10 | 21.75 | 31.11 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.97 | 0.01 | -0.12 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 15.40 | 16.95 | 12.80 | -12.94 | -50.28% | 1 | 2 | 0.63 | 0.93 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 157.50 | 12.95 | 14.00 | 15.23 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.90 | 0.02 | -0.23 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 11.25 | 11.50 | 13.42 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.86 | 0.02 | -0.28 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 162.50 | 9.10 | 9.45 | 7.70 | % | 15 | 0 | 0.54 | 0.80 | 0.03 | -0.33 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 165.00 | 7.10 | 7.30 | 5.61 | -3.29 | -36.97% | 33 | 26 | 0.52 | 0.72 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 167.50 | 5.30 | 5.50 | 5.35 | -1.15 | -17.70% | 203 | 73 | 0.50 | 0.63 | 0.04 | -0.42 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 170.00 | 3.75 | 3.95 | 3.70 | -1.90 | -33.93% | 207 | 79 | 0.49 | 0.52 | 0.05 | -0.43 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 172.50 | 2.42 | 2.84 | 2.39 | -1.69 | -41.43% | 168 | 326 | 0.48 | 0.40 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 175.00 | 1.54 | 1.68 | 1.35 | -1.50 | -52.64% | 955 | 258 | 0.46 | 0.28 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 177.50 | 0.90 | 1.12 | 0.94 | -1.06 | -53.00% | 430 | 653 | 0.46 | 0.19 | 0.03 | -0.27 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 180.00 | 0.48 | 0.54 | 0.52 | -0.68 | -56.67% | 538 | 463 | 0.45 | 0.12 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 182.50 | 0.26 | 0.31 | 0.26 | -0.44 | -62.86% | 115 | 284 | 0.46 | 0.08 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 185.00 | 0.14 | 0.18 | 0.15 | -0.28 | -65.12% | 373 | 903 | 0.47 | 0.05 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 187.50 | 0.08 | 0.11 | 0.08 | -0.19 | -70.37% | 105 | 847 | 0.48 | 0.04 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 190.00 | 0.07 | 0.08 | 0.07 | -0.06 | -46.16% | 152 | 1,210 | 0.51 | 0.02 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 192.50 | 0.05 | 0.06 | 0.05 | -0.08 | -61.54% | 85 | 1,067 | 0.54 | 0.01 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 195.00 | 0.04 | 0.05 | 0.05 | -0.05 | -50.00% | 46 | 1,247 | 0.57 | 0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 6 | 388 | 0.62 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 200.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 107 | 588 | 0.64 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 202.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 205.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 5 | 331 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 207.50 | 0.00 | 0.19 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 210.00 | 0.01 | 0.04 | 0.01 | -0.04 | -80.00% | 11 | 301 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 215.00 | 0.00 | 0.19 | 0.04 | +0.02 | +100.00% | 2 | 119 | 1.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 220.00 | 0.01 | 0.05 | 0.01 | -0.03 | -75.00% | 2 | 98 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 225.00 | 0.00 | 0.18 | 0.01 | -0.01 | -50.00% | 1 | 135 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.18 | 0.01 | -0.14 | -93.34% | 6 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 235.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 240.00 | 0.00 | 0.02 | 0.02 | -0.24 | -92.31% | 24 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 245.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 206 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 260.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 265.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 270.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 306 | 1.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 291 | 1.59 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.08 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.08 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.17 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.09 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.02 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 0.03 | 0.03 | -0.07 | -70.00% | 2 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 0.01 | 0.10 | 0.03 | -0.52 | -94.55% | 10 | 62 | 0.79 | -0.01 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 0.05 | 0.15 | 0.16 | +0.09 | +128.58% | 6 | 22 | 0.75 | -0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 0.12 | 0.14 | 0.14 | +0.01 | +7.70% | 17 | 21 | 0.65 | -0.03 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 155.00 | 0.24 | 0.27 | 0.35 | +0.06 | +20.69% | 209 | 267 | 0.58 | -0.07 | 0.01 | -0.19 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 157.50 | 0.27 | 0.42 | 1.00 | +0.59 | +143.91% | 20 | 73 | 0.56 | -0.10 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 160.00 | 0.50 | 0.62 | 0.68 | +0.16 | +30.77% | 50 | 422 | 0.54 | -0.14 | 0.02 | -0.28 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 162.50 | 0.85 | 0.95 | 1.06 | +0.19 | +21.84% | 162 | 248 | 0.52 | -0.20 | 0.03 | -0.33 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 165.00 | 1.35 | 1.46 | 1.65 | +0.40 | +32.00% | 92 | 267 | 0.50 | -0.28 | 0.04 | -0.39 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 167.50 | 2.04 | 2.16 | 2.22 | +0.42 | +23.34% | 189 | 571 | 0.49 | -0.37 | 0.04 | -0.42 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 170.00 | 2.93 | 3.15 | 3.34 | +0.76 | +29.46% | 73 | 332 | 0.47 | -0.48 | 0.05 | -0.43 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 172.50 | 4.20 | 4.35 | 4.65 | +1.05 | +29.17% | 47 | 291 | 0.46 | -0.60 | 0.05 | -0.40 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 175.00 | 5.40 | 5.90 | 6.40 | +1.50 | +30.62% | 32 | 1,157 | 0.45 | -0.72 | 0.04 | -0.34 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 177.50 | 7.35 | 7.75 | 9.75 | +3.00 | +44.45% | 5 | 228 | 0.44 | -0.81 | 0.03 | -0.27 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 180.00 | 8.95 | 9.85 | 10.12 | +2.07 | +25.72% | 46 | 824 | 0.43 | -0.88 | 0.03 | -0.21 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 182.50 | 11.80 | 12.60 | 13.80 | +3.27 | +31.06% | 6 | 199 | 0.42 | -0.92 | 0.02 | -0.16 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 185.00 | 14.00 | 14.60 | 15.60 | +3.24 | +26.22% | 77 | 227 | 0.54 | -0.95 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 187.50 | 16.65 | 17.15 | 17.20 | +4.42 | +34.59% | 39 | 199 | 0.56 | -0.96 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 190.00 | 18.35 | 19.55 | 19.86 | +2.26 | +12.85% | 52 | 300 | 0.62 | -0.98 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 192.50 | 20.90 | 22.40 | 22.48 | +1.87 | +9.08% | 36 | 21 | 1.02 | -0.99 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 195.00 | 24.15 | 24.55 | 24.76 | +0.86 | +3.60% | 35 | 68 | 1.03 | -0.99 | 0.00 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 197.50 | 26.25 | 27.65 | 25.70 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 200.00 | 28.55 | 30.10 | 27.99 | 0.00 | 0.00% | 0 | 21 | 1.21 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 202.50 | 30.80 | 32.75 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 205.00 | 33.80 | 34.90 | 30.06 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 207.50 | 35.80 | 37.70 | 22.23 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 210.00 | 38.55 | 40.20 | 29.10 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 215.00 | 43.80 | 45.10 | 34.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 220.00 | 48.35 | 50.20 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 225.00 | 53.50 | 55.25 | 34.75 | 0.00 | 0.00% | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 230.00 | 58.40 | 60.15 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 235.00 | 62.80 | 65.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 240.00 | 67.80 | 70.25 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 245.00 | 73.20 | 75.20 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 250.00 | 79.05 | 80.25 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 255.00 | 84.00 | 85.25 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 260.00 | 88.00 | 90.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 265.00 | 92.75 | 95.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 270.00 | 98.35 | 100.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 275.00 | 103.05 | 105.25 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |