Cboe Global Markets

PANW - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Palo Alto Networks Inc (panw)

2025-06-03 14:54:13 ET (Delayed)
Bid: 
196.46
Ask: 
196.56
Vol: 
2,449,362
Last: 
196.54
Change: 
+1.68 (+0.8622%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
7.32
+1.77
7.05
7.25
193
0.37
0.8579
0.0352
1125
PANW 192.500
5.1
+1.3
4.95
5.15
393
0.35
0.7571
0.0512
995
PANW 195.000
3.35
+0.925
3.2
3.4
718
0.34
0.6139
0.0643
1718
PANW 197.500
1.93
+0.5
1.89
2
1,424
0.33
0.4472
0.0676
2424
PANW 200.000
1.09
+0.34
1.01
1.08
2,805
0.33
0.2884
0.0587
1843
PANW 202.500
0.52
+0.11
0.49
0.56
752
0.33
0.1685
0.0425
649
Fri Jun 06 2025
Strike
PANW 190.000
PANW 192.500
PANW 195.000
PANW 197.500
PANW 200.000
PANW 202.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
0.45
-0.54
0.44
0.5
199
0.35
-0.1426
0.0354
855
PANW 192.500
0.87
-0.91
0.84
0.91
195
0.34
-0.2441
0.0516
889
PANW 195.000
1.58
-1.285
1.56
1.67
244
0.33
-0.3885
0.0649
133
PANW 197.500
2.63
-1.745
2.7
2.92
127
0.32
-0.557
0.0683
64
PANW 200.000
4.6
-2.025
4.3
4.5
67
0.31
-0.7176
0.0594
66
PANW 202.500
5.35
-2.75
6.25
6.5
1
0.32
-0.8386
0.0429
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
8.38
+1.63
8.1
8.3
58
0.3
0.7678
0.0312
328
PANW 192.500
6.37
+1.245
6.25
6.45
25
0.3
0.6838
0.0371
415
PANW 195.000
4.9
+1.15
4.65
4.85
144
0.29
0.5861
0.0413
425
PANW 197.500
3.5
+0.87
3.35
3.5
272
0.29
0.4807
0.0428
212
PANW 200.000
2.38
+0.605
2.29
2.4
260
0.28
0.3755
0.0412
323
PANW 202.500
1.57
+0.4
1.52
1.61
92
0.28
0.2794
0.0367
108
Fri Jun 13 2025
Strike
PANW 190.000
PANW 192.500
PANW 195.000
PANW 197.500
PANW 200.000
PANW 202.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
1.29
-0.785
1.32
1.39
94
0.3
-0.2343
0.0315
224
PANW 192.500
2.03
-0.95
1.96
2.06
75
0.29
-0.3192
0.0375
968
PANW 195.000
2.9
-1.175
2.85
2.98
71
0.29
-0.418
0.0418
235
PANW 197.500
3.97
-1.505
4
4.15
74
0.28
-0.5248
0.0433
47
PANW 200.000
4.76
-2.69
5.4
5.6
36
0.28
-0.6314
0.0418
14
PANW 202.500
9.95
+0
6.75
7.35
0
0.26
-0.7291
0.0373
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
9
+1.35
8.9
9.15
292
0.28
0.7322
0.0273
6138
PANW 192.500
7.47
+1.395
7.15
7.35
59
0.28
0.66
0.0309
567
PANW 195.000
5.87
+1.195
5.65
5.8
500
0.28
0.5797
0.0334
3371
PANW 197.500
4.45
+0.925
4.3
4.45
218
0.27
0.4949
0.0345
567
PANW 200.000
3.25
+0.655
3.2
3.35
874
0.27
0.4094
0.0339
19018
PANW 202.500
2.38
+0.52
2.32
2.44
78
0.27
0.3282
0.0318
515
Fri Jun 20 2025
Strike
PANW 190.000
PANW 192.500
PANW 195.000
PANW 197.500
PANW 200.000
PANW 202.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 190.000
2.05
-0.75
1.8
2.08
310
0.27
-0.2706
0.0276
2276
PANW 192.500
2.51
-1.19
2.72
2.82
170
0.28
-0.3438
0.0313
258
PANW 195.000
3.6
-1.225
3.65
3.8
49
0.27
-0.4253
0.0339
902
PANW 197.500
4.75
-1.425
4.8
4.95
23
0.27
-0.5116
0.0351
91
PANW 200.000
6.25
-1.525
6.2
6.4
35
0.27
-0.5987
0.0346
1799
PANW 202.500
8.28
-1.195
7.8
8.6
3
0.28
-0.6819
0.0326
68
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 185.000
14.21
+2.035
13.6
14.1
9
0.31
0.8112
0.0182
128
PANW 190.000
10.1
+1.55
9.8
10
26
0.28
0.7076
0.0241
202
PANW 195.000
6.87
+1.245
6.55
6.75
97
0.27
0.5765
0.0283
158
PANW 200.000
4.3
+0.875
4.05
4.2
84
0.27
0.4321
0.0291
430
PANW 205.000
2.47
+0.515
2.35
2.47
73
0.27
0.2959
0.0258
1078
PANW 210.000
1.36
+0.28
1.3
1.4
73
0.27
0.1894
0.02
566
Fri Jun 27 2025
Strike
PANW 185.000
PANW 190.000
PANW 195.000
PANW 200.000
PANW 205.000
PANW 210.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 185.000
1.56
-0.565
1.55
1.63
57
0.29
-0.1909
0.0185
138
PANW 190.000
2.58
-0.945
2.68
2.78
53
0.28
-0.2959
0.0244
152
PANW 195.000
4.6
-1
4.4
4.6
17
0.27
-0.4292
0.0288
41
PANW 200.000
5.66
-2.79
6.9
7.1
11
0.27
-0.5768
0.0298
12
PANW 205.000
23.87
+0
10.2
10.45
0
0.26
-0.7172
0.0268
48
PANW 210.000
28.48
+0
14.15
14.45
0
0.26
-0.8284
0.0212
43
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.