Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $198.84 as of 12/5/2025 8:37:13 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 | 110.30 | 118.60 | 114.45 | % | 1.35 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 90.00 | 105.35 | 113.60 | 109.48 | % | 1.22 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 110.00 | 85.50 | 93.75 | 89.63 | % | 0.81 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 115.00 | 80.50 | 88.75 | 84.63 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 120.00 | 76.10 | 83.80 | 79.95 | % | 0.67 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 125.00 | 70.95 | 78.85 | 74.90 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 130.00 | 65.65 | 73.90 | 69.78 | % | 0.54 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 135.00 | 60.70 | 68.95 | 64.83 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 140.00 | 55.70 | 63.95 | 59.83 | % | 0.43 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 145.00 | 50.75 | 59.00 | 54.88 | % | 0.38 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 150.00 | 45.85 | 54.10 | 49.98 | % | 0.33 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 155.00 | 41.45 | 49.15 | 45.30 | % | 0.29 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 160.00 | 36.00 | 44.25 | 40.13 | % | 0.25 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 165.00 | 31.15 | 37.35 | 34.25 | % | 0.21 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.04 | 12/5/2025 3:59:58 PM EST | |||
| 170.00 | 27.95 | 32.85 | 30.40 | 29.65 | % | 0.18 | 2 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 175.00 | 21.85 | 29.95 | 25.90 | % | 0.15 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.06 | 12/5/2025 3:59:58 PM EST | |||
| 180.00 | 18.10 | 25.40 | 21.75 | % | 0.12 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.06 | 12/5/2025 3:59:58 PM EST | |||
| 185.00 | 14.05 | 21.60 | 17.83 | 16.06 | % | 0.10 | 2 | 0 | 0.46 | 0.77 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 190.00 | 10.55 | 17.85 | 14.20 | 13.45 | +2.00 | +17.47% | 0.07 | 2 | 2 | 0.31 | 0.68 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 195.00 | 10.00 | 11.60 | 10.80 | 10.80 | % | 0.06 | 8 | 0 | 0.30 | 0.60 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 200.00 | 5.55 | 10.90 | 8.23 | 7.85 | % | 0.04 | 2 | 0 | 0.29 | 0.51 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 205.00 | 3.95 | 6.00 | 4.98 | 5.50 | % | 0.02 | 5 | 0 | 0.25 | 0.42 | 0.02 | -0.09 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 210.00 | 2.90 | 8.25 | 5.58 | 4.46 | % | 0.03 | 15 | 0 | 0.33 | 0.34 | 0.02 | -0.08 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 215.00 | 2.00 | 5.45 | 3.73 | 2.50 | % | 0.02 | 1 | 0 | 0.31 | 0.26 | 0.02 | -0.07 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 220.00 | 1.59 | 2.28 | 1.94 | 1.50 | % | 0.01 | 1 | 0 | 0.27 | 0.20 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 12/5/2025 3:59:58 PM EST | |||
| 230.00 | 0.13 | 2.50 | 1.32 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.01 | -0.04 | 12/5/2025 3:59:58 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 255.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 285.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 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 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.04 | 12/5/2025 3:59:58 PM EST | |||
| 170.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.11 | 0.01 | -0.06 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 180.00 | 0.82 | 4.40 | 2.61 | 1.50 | % | 0.01 | 1 | 0 | 0.32 | -0.18 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 185.00 | 0.00 | 4.00 | 2.00 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.23 | 0.01 | -0.08 | 12/4/2025 | 12/5/2025 3:59:58 PM EST |
| 190.00 | 3.60 | 5.50 | 4.55 | % | 0.02 | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.08 | 12/5/2025 3:59:58 PM EST | |||
| 195.00 | 5.25 | 8.40 | 6.83 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.02 | -0.09 | 12/5/2025 3:59:58 PM EST | |||
| 200.00 | 6.00 | 12.20 | 9.10 | % | 0.05 | 0 | 0 | 0.30 | -0.49 | 0.02 | -0.09 | 12/5/2025 3:59:58 PM EST | |||
| 205.00 | 7.60 | 14.95 | 11.28 | % | 0.06 | 0 | 0 | 0.28 | -0.58 | 0.02 | -0.09 | 12/5/2025 3:59:58 PM EST | |||
| 210.00 | 11.45 | 18.20 | 14.83 | % | 0.07 | 0 | 0 | 0.28 | -0.66 | 0.02 | -0.08 | 12/5/2025 3:59:58 PM EST | |||
| 215.00 | 14.15 | 21.95 | 18.05 | % | 0.08 | 0 | 0 | 0.43 | -0.74 | 0.02 | -0.07 | 12/5/2025 3:59:58 PM EST | |||
| 220.00 | 19.95 | 26.15 | 23.05 | % | 0.10 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.06 | 12/5/2025 3:59:58 PM EST | |||
| 225.00 | 24.30 | 30.10 | 27.20 | % | 0.12 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.05 | 12/5/2025 3:59:58 PM EST | |||
| 230.00 | 29.15 | 35.50 | 32.33 | % | 0.14 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.04 | 12/5/2025 3:59:58 PM EST | |||
| 235.00 | 34.00 | 40.40 | 37.20 | % | 0.16 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 12/5/2025 3:59:58 PM EST | |||
| 240.00 | 37.10 | 45.35 | 41.23 | % | 0.17 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 12/5/2025 3:59:58 PM EST | |||
| 245.00 | 43.95 | 50.30 | 47.13 | % | 0.19 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 250.00 | 48.95 | 55.30 | 52.13 | % | 0.21 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 255.00 | 53.90 | 60.30 | 57.10 | % | 0.22 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 12/5/2025 3:59:58 PM EST | |||
| 260.00 | 58.90 | 65.30 | 62.10 | % | 0.24 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 265.00 | 63.90 | 70.30 | 67.10 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 270.00 | % | 0.00 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | ||||||
| 275.00 | 72.10 | 80.30 | 76.20 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 280.00 | 78.90 | 85.30 | 82.10 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 285.00 | 82.40 | 90.30 | 86.35 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 290.00 | 88.90 | 95.30 | 92.10 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST |