Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $199.90 as of 11/20/2025 1:18:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 99.15 | 104.55 | 101.85 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 90.00 | 94.20 | 99.60 | 96.90 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 95.00 | 88.40 | 94.65 | 91.53 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 100.00 | 84.25 | 89.65 | 86.95 | % | 0.87 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 105.00 | 79.30 | 84.70 | 82.00 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 110.00 | 74.15 | 79.75 | 76.95 | % | 0.70 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 115.00 | 69.20 | 74.80 | 72.00 | % | 0.63 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 120.00 | 64.25 | 69.85 | 67.05 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 125.00 | 59.50 | 64.90 | 62.20 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 130.00 | 54.55 | 60.00 | 57.28 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 11/20/2025 12:59:10 PM EST | |||
| 135.00 | 49.65 | 55.10 | 52.38 | % | 0.39 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 11/20/2025 12:59:10 PM EST | |||
| 140.00 | 44.85 | 50.20 | 47.53 | % | 0.34 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.06 | 11/20/2025 12:59:10 PM EST | |||
| 145.00 | 40.05 | 45.40 | 42.73 | % | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.08 | 11/20/2025 12:59:10 PM EST | |||
| 150.00 | 35.20 | 40.65 | 37.93 | % | 0.25 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.09 | 11/20/2025 12:59:10 PM EST | |||
| 155.00 | 30.90 | 36.05 | 33.48 | % | 0.22 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.10 | 11/20/2025 12:59:10 PM EST | |||
| 160.00 | 26.30 | 31.55 | 28.93 | % | 0.18 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.11 | 11/20/2025 12:59:10 PM EST | |||
| 165.00 | 22.55 | 27.25 | 24.90 | 37.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.13 | 11/18/2025 | 11/20/2025 12:59:10 PM EST |
| 170.00 | 17.75 | 23.15 | 20.45 | 34.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.83 | 0.01 | -0.14 | 11/18/2025 | 11/20/2025 12:59:10 PM EST |
| 175.00 | 14.35 | 19.35 | 16.85 | 35.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.01 | -0.15 | 11/13/2025 | 11/20/2025 12:59:10 PM EST |
| 180.00 | 11.45 | 14.20 | 12.83 | % | 0.07 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.15 | 11/20/2025 12:59:10 PM EST | |||
| 185.00 | 8.75 | 10.30 | 9.53 | 9.50 | -15.22 | -61.57% | 0.05 | 25 | 2 | 0.35 | 0.61 | 0.02 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 190.00 | 6.50 | 8.15 | 7.33 | 7.00 | % | 0.04 | 7 | 0 | 0.32 | 0.52 | 0.02 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST | |
| 195.00 | 4.70 | 6.40 | 5.55 | 5.75 | -13.25 | -69.74% | 0.03 | 53 | 1 | 0.33 | 0.43 | 0.02 | -0.14 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 200.00 | 3.30 | 4.40 | 3.85 | 3.90 | -8.45 | -68.43% | 0.02 | 114 | 16 | 0.30 | 0.35 | 0.02 | -0.12 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 205.00 | 2.16 | 3.00 | 2.58 | 2.72 | -7.14 | -72.42% | 0.01 | 6 | 5 | 0.39 | 0.27 | 0.02 | -0.11 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 210.00 | 1.41 | 2.46 | 1.94 | 2.36 | -5.19 | -68.75% | 0.01 | 14 | 8 | 0.36 | 0.21 | 0.01 | -0.09 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 215.00 | 0.92 | 1.82 | 1.37 | 2.17 | -4.65 | -68.19% | 0.01 | 9 | 16 | 0.38 | 0.15 | 0.01 | -0.07 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 220.00 | 0.70 | 1.30 | 1.00 | 0.97 | -3.93 | -80.21% | 0.00 | 8 | 13 | 0.33 | 0.12 | 0.01 | -0.06 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 225.00 | 0.25 | 2.78 | 1.52 | 0.54 | -2.92 | -84.40% | 0.01 | 9 | 13 | 0.38 | 0.08 | 0.01 | -0.04 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 230.00 | 0.04 | 4.50 | 2.27 | 2.00 | -0.52 | -20.64% | 0.01 | 1 | 10 | 0.43 | 0.06 | 0.01 | -0.03 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 235.00 | 0.15 | 4.30 | 2.23 | 0.33 | -1.47 | -81.67% | 0.01 | 3 | 9 | 0.48 | 0.04 | 0.00 | -0.02 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 240.00 | 0.00 | 4.45 | 2.23 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.02 | 0.00 | -0.02 | 11/18/2025 | 11/20/2025 12:59:10 PM EST |
| 245.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 11/20/2025 12:59:10 PM EST | |||
| 250.00 | 0.00 | 4.35 | 2.18 | 0.20 | -0.77 | -79.39% | 0.01 | 1 | 1 | 0.77 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.01 | 0.00 | 0.00 | 11/19/2025 | 11/20/2025 12:59:10 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/20/2025 12:59:10 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 105.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 115.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 120.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 130.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 11/20/2025 12:59:10 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.03 | 11/20/2025 12:59:10 PM EST | |||
| 140.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.06 | 11/20/2025 12:59:10 PM EST | |||
| 145.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.08 | 11/20/2025 12:59:10 PM EST | |||
| 150.00 | 0.15 | 0.85 | 0.50 | 0.61 | -0.10 | -14.09% | 0.00 | 2 | 2 | 0.39 | -0.03 | 0.00 | -0.09 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 155.00 | 0.33 | 1.17 | 0.75 | 0.27 | -0.26 | -49.06% | 0.00 | 1 | 1 | 0.45 | -0.05 | 0.00 | -0.10 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 160.00 | 0.79 | 1.57 | 1.18 | 1.08 | +0.36 | +50.00% | 0.01 | 4 | 3 | 0.43 | -0.08 | 0.01 | -0.11 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 165.00 | 1.43 | 2.23 | 1.83 | 1.99 | +0.73 | +57.94% | 0.01 | 4 | 4 | 0.37 | -0.12 | 0.01 | -0.13 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 170.00 | 2.44 | 3.10 | 2.77 | 2.79 | +1.25 | +81.17% | 0.02 | 19 | 11 | 0.33 | -0.17 | 0.01 | -0.14 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 175.00 | 3.50 | 4.60 | 4.05 | 3.00 | +0.55 | +22.45% | 0.02 | 11 | 3 | 0.37 | -0.24 | 0.01 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 180.00 | 5.10 | 6.45 | 5.78 | 5.75 | +2.25 | +64.29% | 0.03 | 17 | 48 | 0.37 | -0.31 | 0.02 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 185.00 | 7.10 | 8.70 | 7.90 | 5.20 | +0.73 | +16.34% | 0.04 | 15 | 6 | 0.35 | -0.39 | 0.02 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 190.00 | 9.60 | 11.35 | 10.48 | 9.25 | +2.75 | +42.31% | 0.06 | 9 | 3 | 0.39 | -0.48 | 0.02 | -0.15 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 195.00 | 12.60 | 14.60 | 13.60 | 8.21 | +1.21 | +17.29% | 0.07 | 8 | 1 | 0.36 | -0.57 | 0.02 | -0.14 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 200.00 | 16.10 | 18.05 | 17.08 | 10.52 | +0.32 | +3.14% | 0.09 | 2 | 5 | 0.44 | -0.65 | 0.02 | -0.12 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 205.00 | 18.50 | 22.20 | 20.35 | 12.56 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | -0.73 | 0.02 | -0.11 | 11/18/2025 | 11/20/2025 12:59:10 PM EST |
| 210.00 | 21.80 | 26.90 | 24.35 | 24.92 | +8.52 | +51.96% | 0.12 | 5 | 8 | 0.53 | -0.79 | 0.01 | -0.09 | 11/20/2025 | 11/20/2025 12:59:10 PM EST |
| 215.00 | 26.40 | 31.25 | 28.83 | % | 0.13 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 11/20/2025 12:59:10 PM EST | |||
| 220.00 | 31.15 | 36.65 | 33.90 | % | 0.15 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 11/20/2025 12:59:10 PM EST | |||
| 225.00 | 36.00 | 40.85 | 38.43 | % | 0.17 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 11/20/2025 12:59:10 PM EST | |||
| 230.00 | 41.00 | 46.45 | 43.73 | % | 0.19 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.03 | 11/20/2025 12:59:10 PM EST | |||
| 235.00 | 46.00 | 51.45 | 48.73 | % | 0.21 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 11/20/2025 12:59:10 PM EST | |||
| 240.00 | 51.00 | 56.45 | 53.73 | % | 0.22 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 11/20/2025 12:59:10 PM EST | |||
| 245.00 | 56.00 | 61.45 | 58.73 | % | 0.24 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 11/20/2025 12:59:10 PM EST | |||
| 250.00 | 61.00 | 66.45 | 63.73 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/20/2025 12:59:10 PM EST | |||
| 255.00 | 66.00 | 71.45 | 68.73 | % | 0.27 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 260.00 | 71.00 | 76.65 | 73.83 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 265.00 | 76.00 | 81.65 | 78.83 | % | 0.30 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 270.00 | 81.00 | 86.45 | 83.73 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 275.00 | 86.00 | 94.60 | 90.30 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 280.00 | 91.00 | 96.65 | 93.83 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 285.00 | 96.00 | 101.65 | 98.83 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST | |||
| 290.00 | 101.00 | 106.65 | 103.83 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2025 12:59:10 PM EST |