Pre-market
⌘K
Sign in Sign up

PANW Options Strategy Builder

3850 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
PANW 371.76
Expected move by Sep 25 ±$15.60 ±4.2% $356.16 – $387.36 90%: $338.54 – $404.98
What's your view on PANW?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
290 contracts 195 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
2 2 - - 292.55 300.80 $75.00 0.00 6.00 536% -0.00 10 36
0 6 - - 287.70 295.80 $80.00 0.00 0.01 819% -0.01 1 1
1 4 - - 282.60 290.80 $85.00 0.00 0.10 - - 1 4
0 4 1.00 544% 278.25 285.80 $90.00 0.00 10.00 527% -0.00 4 407
0 4 1.00 0% 273.80 279.75 $95.00 0.00 0.01 728% -0.02 42 43
0 0 - - 267.55 275.80 $100.00 0.00 5.05 - - 1 76
0 0 - - 262.60 270.80 $105.00 0.00 10.00 407% -0.00 21 84
0 4 - - 257.55 265.80 $110.00 0.00 0.93 485% -0.00 68 76
0 4 - - 252.55 260.80 $115.00 0.00 0.10 392% -0.00 2 74
0 0 - - 247.55 255.80 $120.00 0.00 0.10 - - 4 51
0 0 1.00 354% 242.90 250.80 $125.00 0.00 0.10 365% -0.00 5 76
3 3 - - 237.55 245.80 $130.00 0.00 0.10 423% -0.00 134 58
0 0 0.99 440% 233.80 240.85 $135.00 0.00 4.25 547% -0.02 36 92
0 0 1.00 341% 227.95 235.85 $140.00 0.00 0.10 377% -0.00 3 76
0 0 0.99 412% 223.85 230.85 $145.00 0.00 4.25 407% -0.01 9 88
1 1 0.99 397% 218.85 225.85 $150.00 0.00 4.20 342% -0.00 68 197
0 0 - - 212.65 220.60 $155.00 0.00 4.30 291% -0.00 1 116
0 0 0.99 370% 208.85 215.85 $160.00 0.00 3.20 286% -0.00 2 167
0 0 - - 202.70 210.55 $165.00 0.00 0.33 310% -0.00 6 292
0 0 1.00 271% 197.95 205.85 $170.00 0.00 0.23 274% -0.00 4 508
0 0 1.00 261% 192.95 200.85 $175.00 0.00 0.40 269% -0.00 11 41
0 0 1.00 251% 187.95 195.85 $180.00 0.00 4.50 273% -0.00 2 2
0 0 1.00 241% 182.95 190.85 $185.00 0.00 0.10 215% -0.00 24 392
0 0 - - 177.60 185.85 $190.00 0.00 4.50 300% -0.01 248 132
0 0 - - 172.60 180.85 $195.00 0.00 4.30 223% -0.00 2 16
7 5 0.99 279% 168.85 175.90 $200.00 0.00 0.40 206% -0.00 34 147
1 1 0.99 269% 163.85 170.90 $205.00 0.00 4.50 245% -0.01 7 10
1 1 - - 157.60 165.90 $210.00 0.00 4.50 266% -0.01 2 13
6 1 1.00 0% 152.65 160.90 $215.00 0.00 4.30 177% -0.00 4 2
0 0 1.00 0% 147.70 155.90 $220.00 0.00 0.01 182% -0.00 28 43
2 2 - - 142.70 150.75 $225.00 0.00 4.50 181% -0.00 1 34
2 2 1.00 0% 137.70 145.90 $230.00 0.00 4.50 203% -0.01 4 10
1 1 1.00 0% 132.70 140.90 $235.00 0.00 3.90 179% -0.01 1 49
9 1 1.00 0% 127.65 135.90 $240.00 0.00 3.85 170% -0.01 1 407
0 0 1.00 0% 122.70 130.90 $245.00 0.01 0.08 146% -0.00 8 366
1 1 1.00 0% 117.65 125.90 $250.00 0.00 4.30 155% -0.01 11 42
2 1 1.00 0% 112.65 120.90 $255.00 0.00 4.50 144% -0.01 3 66
10 10 1.00 0% 108.00 115.65 $260.00 0.00 4.50 158% -0.01 15 88
1 2 0.99 152% 103.45 110.95 $265.00 0.00 4.30 124% -0.00 2 76
7 7 0.98 154% 98.95 105.80 $270.00 0.00 4.30 115% -0.00 14 105
2 1 - - 92.80 100.45 $275.00 0.00 4.30 104% -0.00 14 83
0 0 - - 90.25 97.20 $277.50 0.00 1.00 158% -0.03 0 0
3 2 - - 87.80 95.40 $280.00 0.00 0.51 170% -0.05 2 115
0 0 - - 85.30 93.05 $282.50 0.00 4.30 146% -0.03 0 0
2 1 - - 82.80 90.40 $285.00 0.00 3.80 101% -0.01 6 99
0 0 0.98 127% 81.45 88.25 $287.50 0.00 4.30 139% -0.03 1 2
28 4 - - 78.05 85.45 $290.00 0.00 0.05 85% -0.00 51 206
0 0 - - 75.35 83.05 $292.50 0.00 0.43 88% -0.00 2 10
16 1 0.98 108% 73.95 80.45 $295.00 0.01 0.19 93% -0.01 21 157
0 0 0.97 113% 71.45 78.25 $297.50 0.00 0.25 143% -0.06 2 21
34 8 0.98 97% 69.00 75.25 $300.00 0.00 0.44 75% -0.00 71 470
0 0 - - 65.35 73.05 $302.50 0.00 0.39 96% -0.02 5 39
24 3 1.00 0% 63.10 70.50 $305.00 0.00 0.47 75% -0.01 52 267
0 2 - - 60.35 68.15 $307.50 0.00 0.32 83% -0.01 1 25
27 2 0.99 70% 58.10 65.80 $310.00 0.02 0.10 70% -0.01 45 301
0 0 - - 55.35 63.00 $312.50 0.00 0.30 65% -0.00 4 27
10 2 1.00 0% 53.10 60.50 $315.00 0.01 0.19 70% -0.01 48 246
0 0 1.00 0% 50.60 58.00 $317.50 0.00 0.18 65% -0.01 9 11
67 2 1.00 55% 49.30 54.55 $320.00 0.07 0.10 62% -0.01 65 468
1 1 0.96 79% 46.55 53.35 $322.50 0.01 0.39 66% -0.02 43 51
111 1 0.95 81% 44.15 51.20 $325.00 0.07 0.17 59% -0.01 20 453
5 1 1.00 0% 40.70 48.10 $327.50 0.10 0.30 60% -0.02 3 26
67 1 - - 38.25 45.10 $330.00 0.15 0.34 60% -0.03 296 460
8 1 0.94 71% 36.75 43.60 $332.50 0.01 0.55 58% -0.03 28 560
204 4 0.93 70% 34.50 41.25 $335.00 0.30 0.44 57% -0.04 368 184
12 1 0.96 53% 31.00 38.50 $337.50 0.31 0.58 55% -0.05 25 29
209 2 0.90 69% 30.55 36.10 $340.00 0.49 0.66 55% -0.06 241 364
21 3 0.93 54% 26.25 33.95 $342.50 0.54 1.00 55% -0.08 68 60
267 1 0.85 70% 26.65 31.65 $345.00 0.79 1.21 55% -0.09 286 217
20 34 1.00 0% 21.55 27.25 $347.50 1.01 1.57 55% -0.12 49 62
200 18 0.88 50% 20.70 25.50 $350.00 1.35 1.73 54% -0.14 284 431
28 1 0.84 53% 17.25 25.35 $352.50 1.66 2.49 55% -0.17 122 97
126 13 0.80 55% 18.10 20.85 $355.00 2.19 2.99 55% -0.20 141 211
203 12 0.76 55% 16.30 19.00 $357.50 2.55 3.65 54% -0.24 228 85
781 794 0.72 55% 15.00 16.85 $360.00 3.45 4.35 55% -0.28 282 278
192 158 0.68 55% 12.95 15.30 $362.50 4.05 5.05 54% -0.32 109 60
510 239 0.64 55% 11.50 13.50 $365.00 4.80 6.00 54% -0.36 166 225
95 48 0.59 54% 10.10 11.90 $367.50 5.75 7.10 53% -0.41 75 94
262 329 0.55 50% 7.90 9.80 $370.00 6.95 8.30 54% -0.45 508 230
54 2,035 0.50 54% 7.60 8.75 $372.50 8.30 9.60 55% -0.50 393 83
219 313 0.45 54% 6.80 7.60 $375.00 9.65 11.00 54% -0.55 31 97
269 197 0.41 54% 5.50 6.65 $377.50 10.65 12.60 53% -0.59 15 65
426 2,014 0.37 55% 5.10 5.40 $380.00 12.40 14.35 55% -0.63 10 85
309 253 0.32 54% 3.95 4.80 $382.50 13.65 16.25 53% -0.68 6 35
558 264 0.28 54% 3.45 4.00 $385.00 15.35 18.15 54% -0.72 1 71
33 181 0.24 54% 2.67 3.40 $387.50 17.15 20.20 54% -0.76 2 19
226 872 0.22 56% 2.45 3.00 $390.00 19.70 22.35 57% -0.77 62 76
56 601 0.19 56% 1.90 2.67 $392.50 18.95 26.85 56% -0.81 2 55
139 395 0.16 55% 1.53 2.08 $395.00 21.10 28.90 56% -0.84 39 39
59 62 0.14 57% 1.11 2.11 $397.50 25.05 30.55 63% -0.83 0 0
1,193 2,114 0.12 57% 1.24 1.40 $400.00 26.50 33.65 65% -0.85 2 8
41 107 0.10 56% 0.78 1.20 $402.50 27.75 35.65 57% -0.90 0 0
693 147 0.09 58% 0.86 1.00 $405.00 30.00 37.95 57% -0.92 2 3
63 39 0.07 56% 0.35 0.91 $407.50 33.95 40.30 69% -0.89 2 2
252 131 0.06 58% 0.46 0.75 $410.00 36.35 42.70 71% -0.90 9 14
38 204 0.06 60% 0.40 0.71 $412.50 37.90 45.10 67% -0.93 2 2
160 73 0.04 59% 0.06 0.75 $415.00 39.55 47.50 59% -0.96 2 1
30 216 0.03 60% 0.12 0.50 $417.50 42.35 49.95 64% -0.95 0 0
162 1 0.06 73% 0.05 1.50 $420.00 44.90 52.40 67% -0.96 4 3
30 9 0.05 73% 0.01 1.30 $422.50 46.95 54.85 62% -0.98 4 1
153 99 0.03 65% 0.02 0.54 $425.00 51.40 57.30 88% -0.92 6 3
64 1 0.03 70% 0.00 1.02 $427.50 53.45 59.75 86% -0.93 2 2
394 74 0.02 64% 0.05 0.24 $430.00 54.35 62.25 63% -0.99 0 0
0 0 0.05 86% 0.00 2.96 $432.50 56.80 64.70 59% -1.00 0 0
129 8 0.02 71% 0.00 0.50 $435.00 61.05 67.20 94% -0.94 0 0
0 0 - - 0.00 4.35 $437.50 62.00 69.75 74% -0.98 0 0
80 10 0.02 73% 0.00 0.25 $440.00 65.60 72.50 97% -0.94 2 0
0 0 - - 0.00 4.40 $442.50 66.75 74.80 71% -0.99 0 0
69 34 0.01 69% 0.03 0.10 $445.00 70.90 77.50 106% -0.94 0 0
0 33 0.01 71% 0.00 0.34 $447.50 71.95 80.00 88% -0.98 0 0
146 45 0.01 75% 0.01 0.16 $450.00 74.25 82.25 73% -1.00 9 0
0 5 0.01 74% 0.00 0.41 $452.50 77.00 85.00 93% -0.98 0 0
87 12 0.02 91% 0.00 4.30 $455.00 80.90 87.50 116% -0.94 0 0
0 0 - - 0.00 4.35 $457.50 81.30 90.65 96% -0.98 0 0
70 10 0.04 113% 0.00 0.40 $460.00 83.90 92.75 90% -0.99 0 0
98 51 0.01 94% 0.00 0.38 $470.00 94.25 102.45 100% -0.99 0 0
56 2 0.04 130% 0.00 0.10 $480.00 104.25 112.50 110% -0.99 0 0
123 1 0.00 100% 0.00 0.20 $490.00 115.90 122.15 144% -0.96 0 0
41 7 0.01 109% 0.00 4.30 $500.00 125.95 132.80 161% -0.95 2 0
27 6 0.07 189% 0.00 4.30 $510.00 134.75 142.15 137% -0.99 2 0
19 2 0.01 128% 0.00 4.30 $520.00 145.90 152.50 175% -0.96 0 0
19 10 0.01 132% 0.00 2.01 $530.00 155.90 162.50 183% -0.96 0 0
79 2 0.00 130% 0.00 0.15 $540.00 166.40 172.50 197% -0.96 0 0
9 5 0.01 149% 0.00 4.30 $550.00 174.50 182.15 151% -0.99 0 0
23 36 0.00 135% 0.00 4.30 $560.00 184.55 192.15 160% -0.99 0 0
0 0 - - 0.00 3.10 $570.00 194.45 202.50 179% -0.99 0 0
7 30 0.00 148% 0.00 0.02 $580.00 204.25 212.50 175% -0.99 0 0
1 1 - - 0.00 4.30 $590.00 215.90 222.50 224% -0.97 0 0
0 0 - - 0.00 4.30 $600.00 224.25 232.15 - - 0 0
0 0 - - 0.00 5.25 $610.00 234.25 242.15 - - 0 0
7 7 0.01 198% 0.00 4.25 $620.00 244.60 252.15 198% -0.99 0 0
0 0 - - 0.00 4.30 $630.00 254.60 262.15 203% -0.99 0 0
12 21 0.01 203% 0.00 2.40 $640.00 264.55 272.15 206% -0.99 0 0
45 67 0.00 186% 0.00 4.30 $650.00 274.45 282.15 206% -1.00 0 0
0 0 - - 0.00 4.30 $660.00 284.85 292.15 231% -0.99 0 0
19 14 0.00 186% 0.00 4.25 $670.00 294.40 302.15 208% -1.00 0 0
21 13 0.01 228% 0.00 4.30 $680.00 304.25 312.15 - - 0 0
17 45 0.00 205% 0.00 1.80 $690.00 314.25 322.50 234% -0.99 0 0
18 1 0.00 224% 0.00 1.80 $700.00 325.90 332.50 289% -0.97 0 0
0 0 - - 0.00 4.30 $710.00 334.25 342.50 244% -0.99 0 0
9 21 0.00 214% 0.00 4.30 $720.00 344.40 352.15 230% -1.00 0 0
0 0 - - 0.00 3.75 $730.00 354.25 362.15 - - 0 0
0 0 - - 0.00 4.30 $740.00 364.30 372.15 - - 0 0
0 0 - - 0.00 4.30 $750.00 374.45 382.15 251% -1.00 0 0
0 0 - - 0.00 4.25 $760.00 384.25 392.15 - - 0 0