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)

2025-08-07 09:52:17 ET (Delayed)
Bid: 
170.3
Ask: 
170.4
Vol: 
1,682,162
Last: 
170.39
Change: 
-2.5 (+-1.446%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
6.19
-2.11
4.75
6.45
2
0.27
0.8759
0.0408
207
PANW 167.500
3.9
-2
2.83
4.2
2
0.36
0.7499
0.0664
362
PANW 170.000
2.05
-1.825
1.96
2.56
100
0.48
0.5589
0.0831
1071
PANW 172.500
1.1
-1.12
0.96
1.24
198
0.46
0.3561
0.0773
1824
PANW 175.000
0.51
-0.71
0.45
0.58
184
0.48
0.1998
0.0558
2719
PANW 177.500
0.31
-0.23
0.2
0.27
88
0.51
0.1067
0.0345
3423
Fri Aug 08 2025
Strike
PANW 165.000
PANW 167.500
PANW 170.000
PANW 172.500
PANW 175.000
PANW 177.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
0.3
+0.09
0.26
0.39
84
0.5
-0.1242
0.0408
2557
PANW 167.500
0.83
+0.39
0.72
0.99
144
0.51
-0.2504
0.0666
3866
PANW 170.000
1.6
+0.7
1.38
1.95
182
0.49
-0.4423
0.0838
2489
PANW 172.500
2.8
+0.93
2.67
3.75
25
0.54
-0.6477
0.0788
575
PANW 175.000
4.35
+1.1
4.65
5.45
4
0.56
-0.8071
0.0572
1080
PANW 177.500
6.43
+1.23
6.75
7.6
42
0.54
-0.9016
0.0349
254
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
6.83
-2.17
6.05
7.2
8
0.28
0.7633
0.0362
566
PANW 167.500
5.48
-1.42
4.45
5.35
1
0.32
0.6633
0.0433
136
PANW 170.000
3.7
-1.55
3.35
3.75
92
0.31
0.5489
0.0474
3274
PANW 172.500
2.6
-1.2
2.33
2.6
83
0.33
0.4305
0.0472
1077
PANW 175.000
1.7
-0.915
1.56
1.65
180
0.32
0.3203
0.0428
6189
PANW 177.500
1.1
-0.65
1
1.18
47
0.33
0.229
0.0356
1062
Fri Aug 15 2025
Strike
PANW 165.000
PANW 167.500
PANW 170.000
PANW 172.500
PANW 175.000
PANW 177.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
1.07
+0.195
1.09
1.35
12
0.33
-0.2392
0.0366
2872
PANW 167.500
1.76
+0.39
1.76
2.1
15
0.32
-0.3402
0.0438
1196
PANW 170.000
3
+0.865
2.77
3.1
52
0.33
-0.456
0.0479
7214
PANW 172.500
3.2
+0
4.15
4.7
0
0.34
-0.5758
0.0478
783
PANW 175.000
6.65
+2.15
5.7
6.15
3
0.32
-0.6875
0.0433
5460
PANW 177.500
5.7
+0
7.4
8.3
0
0.35
-0.7796
0.036
438
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
10.26
-1.84
9.85
10.5
75
0.51
0.6529
0.0207
346
PANW 167.500
9
-1.475
8.65
9
1
0.51
0.5989
0.0217
24
PANW 170.000
7.5
-1.525
7.2
7.9
18
0.52
0.5434
0.0224
3678
PANW 172.500
6.05
-1.65
6.05
6.45
1,124
0.5
0.4874
0.0226
1102
PANW 175.000
5.15
-1.35
5
5.6
44
0.51
0.4321
0.0223
2433
PANW 177.500
4.38
-1.02
4.2
4.9
52
0.5
0.3786
0.0216
81
Fri Aug 22 2025
Strike
PANW 165.000
PANW 167.500
PANW 170.000
PANW 172.500
PANW 175.000
PANW 177.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 165.000
4.39
+0.615
4.25
4.7
23
0.51
-0.3497
0.0208
2192
PANW 167.500
5.35
+0.65
5.35
5.7
17
0.51
-0.4041
0.0219
1093
PANW 170.000
6.6
+0.875
6.4
6.8
9
0.51
-0.46
0.0226
4081
PANW 172.500
7.05
+0
7.85
8.35
0
0.5
-0.5165
0.0228
43
PANW 175.000
9.25
+1.05
9.25
9.75
5
0.51
-0.5724
0.0226
1035
PANW 177.500
10.6
+0.975
10.45
12.55
1
0.55
-0.6265
0.0219
8
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 160.000
15
-1.25
13.45
14.75
1
0.44
0.7379
0.0164
44
PANW 165.000
10.9
-1.75
10.15
11.15
5
0.46
0.6469
0.0189
176
PANW 170.000
8.07
-1.53
8
8.45
59
0.46
0.5472
0.0204
334
PANW 175.000
5.95
-1.1
5.75
6.1
77
0.45
0.4456
0.0205
607
PANW 180.000
4.28
-0.77
4.05
4.35
16
0.45
0.3495
0.0192
500
PANW 185.000
3.01
-0.515
2.57
3.15
16
0.45
0.2657
0.017
396
Fri Aug 29 2025
Strike
PANW 160.000
PANW 165.000
PANW 170.000
PANW 175.000
PANW 180.000
PANW 185.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PANW 160.000
3.33
+0.54
3.15
3.7
4
0.48
-0.2648
0.0165
427
PANW 165.000
5
+0.8
4.85
5.4
8
0.47
-0.3566
0.0191
583
PANW 170.000
6.9
+0.75
6.95
7.8
4
0.47
-0.4575
0.0206
459
PANW 175.000
10.6
+2
9.7
10.75
1
0.47
-0.5603
0.0207
383
PANW 180.000
11.75
+0
12.9
13.6
0
0.46
-0.6579
0.0196
349
PANW 185.000
16.59
+1.69
16.3
18
3
0.44
-0.7434
0.0173
165
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.