Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $185.88 as of 12/19/2025 3:29:15 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 | 98.05 | 106.40 | 102.23 | % | 1.20 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 90.00 | 93.05 | 101.45 | 97.25 | % | 1.08 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 95.00 | 88.10 | 96.45 | 92.28 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 100.00 | 83.10 | 91.50 | 87.30 | % | 0.87 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 105.00 | 78.15 | 86.50 | 82.33 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 110.00 | 73.15 | 81.55 | 77.35 | % | 0.70 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 115.00 | 68.20 | 76.55 | 72.38 | % | 0.63 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 120.00 | 63.55 | 71.60 | 67.58 | % | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 125.00 | 58.25 | 66.65 | 62.45 | % | 0.50 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 130.00 | 53.30 | 61.65 | 57.48 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 135.00 | 48.35 | 56.70 | 52.53 | 54.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 140.00 | 43.40 | 51.80 | 47.60 | % | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 145.00 | 39.00 | 46.85 | 42.93 | % | 0.30 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 150.00 | 33.60 | 42.00 | 37.80 | 36.88 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.02 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 29.10 | 37.15 | 33.13 | % | 0.21 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 160.00 | 24.30 | 32.40 | 28.35 | % | 0.18 | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.05 | 12/19/2025 4:00:02 PM EST | |||
| 165.00 | 19.70 | 27.75 | 23.73 | 22.43 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.54 | 0.92 | 0.01 | -0.07 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 170.00 | 16.00 | 20.40 | 18.20 | 19.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.34 | 0.87 | 0.01 | -0.08 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 175.00 | 14.40 | 15.85 | 15.13 | 12.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.25 | 0.81 | 0.02 | -0.08 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 180.00 | 10.70 | 12.30 | 11.50 | 11.95 | +2.04 | +20.59% | 0.06 | 1 | 6 | 0.26 | 0.71 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 185.00 | 8.00 | 9.00 | 8.50 | 8.30 | +1.05 | +14.49% | 0.05 | 13 | 18 | 0.27 | 0.60 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 190.00 | 4.80 | 6.80 | 5.80 | 6.09 | +0.47 | +8.37% | 0.03 | 21 | 24 | 0.26 | 0.47 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 195.00 | 3.45 | 4.20 | 3.83 | 3.79 | +0.01 | +0.27% | 0.02 | 110 | 19 | 0.26 | 0.35 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 200.00 | 2.12 | 2.65 | 2.39 | 2.43 | +0.11 | +4.75% | 0.01 | 46 | 21 | 0.26 | 0.25 | 0.02 | -0.07 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 205.00 | 0.98 | 2.28 | 1.63 | 1.84 | +0.09 | +5.15% | 0.01 | 4 | 15 | 0.27 | 0.17 | 0.02 | -0.05 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 210.00 | 0.83 | 1.06 | 0.95 | 1.02 | -0.02 | -1.93% | 0.00 | 5 | 4 | 0.27 | 0.12 | 0.01 | -0.04 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 215.00 | 0.37 | 1.45 | 0.91 | 2.31 | +1.66 | +255.39% | 0.00 | 6 | 8 | 0.30 | 0.08 | 0.01 | -0.03 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 2.24 | +1.60 | +250.00% | 0.00 | 6 | 2 | 0.38 | 0.04 | 0.01 | -0.02 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.02 | 0.00 | -0.01 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/19/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 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 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.20 | 2.10 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 2 | 0.74 | -0.01 | 0.00 | -0.02 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 160.00 | 0.31 | 2.46 | 1.39 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.04 | 0.01 | -0.05 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 165.00 | 0.61 | 1.29 | 0.95 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.31 | -0.08 | 0.01 | -0.07 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 170.00 | 0.31 | 2.05 | 1.18 | 1.40 | -0.60 | -30.00% | 0.01 | 2 | 102 | 0.26 | -0.13 | 0.01 | -0.08 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 175.00 | 1.42 | 2.69 | 2.06 | 1.80 | -1.29 | -41.75% | 0.01 | 34 | 54 | 0.27 | -0.19 | 0.02 | -0.08 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 180.00 | 2.93 | 4.00 | 3.47 | 3.60 | -0.90 | -20.00% | 0.02 | 5 | 45 | 0.27 | -0.29 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 185.00 | 3.75 | 6.30 | 5.03 | 5.10 | -1.22 | -19.31% | 0.03 | 7 | 14 | 0.26 | -0.40 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 190.00 | 6.80 | 9.35 | 8.08 | 8.00 | -1.00 | -11.12% | 0.04 | 4 | 8 | 0.27 | -0.53 | 0.02 | -0.09 | 12/19/2025 | 12/19/2025 4:00:02 PM EST |
| 195.00 | 10.35 | 11.70 | 11.03 | 8.94 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.26 | -0.65 | 0.02 | -0.08 | 12/12/2025 | 12/19/2025 4:00:02 PM EST |
| 200.00 | 14.15 | 15.80 | 14.98 | 15.63 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.27 | -0.75 | 0.02 | -0.07 | 12/18/2025 | 12/19/2025 4:00:02 PM EST |
| 205.00 | 14.65 | 22.20 | 18.43 | % | 0.09 | 0 | 0 | 0.43 | -0.83 | 0.02 | -0.05 | 12/19/2025 4:00:02 PM EST | |||
| 210.00 | 19.30 | 27.40 | 23.35 | 25.06 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.04 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 215.00 | 24.10 | 32.15 | 28.13 | 29.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.53 | -0.92 | 0.01 | -0.03 | 12/17/2025 | 12/19/2025 4:00:02 PM EST |
| 220.00 | 29.00 | 37.05 | 33.03 | % | 0.15 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 12/19/2025 4:00:02 PM EST | |||
| 225.00 | 34.00 | 42.40 | 38.20 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 230.00 | 39.00 | 47.40 | 43.20 | % | 0.19 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 12/19/2025 4:00:02 PM EST | |||
| 235.00 | 44.00 | 52.40 | 48.20 | % | 0.21 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 240.00 | 49.00 | 57.40 | 53.20 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 245.00 | 54.00 | 62.40 | 58.20 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 250.00 | 59.00 | 67.40 | 63.20 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 255.00 | 64.00 | 72.40 | 68.20 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 260.00 | 69.00 | 77.25 | 73.13 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 265.00 | 74.00 | 82.40 | 78.20 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 270.00 | 79.00 | 87.40 | 83.20 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 275.00 | 84.00 | 92.05 | 88.03 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 280.00 | 89.00 | 97.40 | 93.20 | % | 0.33 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 285.00 | 94.00 | 102.40 | 98.20 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST | |||
| 290.00 | 99.00 | 107.05 | 103.03 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:02 PM EST |