Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $185.88 as of 8/22/2025 8:29:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 107.20 | 114.45 | 110.83 | 107.95 | 0.00 | 0.00% | 1.48 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 102.85 | 109.70 | 106.28 | 96.09 | 0.00 | 0.00% | 1.33 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 97.85 | 104.45 | 101.15 | 102.55 | 0.00 | 0.00% | 1.19 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 94.60 | 98.45 | 96.53 | 74.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 89.20 | 93.25 | 91.23 | 74.79 | 0.00 | 0.00% | 0.96 | 0 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 86.20 | 86.85 | 86.53 | 87.00 | 0.00 | 0.00% | 0.87 | 0 | 15 | 0.81 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 81.15 | 82.10 | 81.63 | 70.75 | 0.00 | 0.00% | 0.78 | 0 | 45 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 76.20 | 77.10 | 76.65 | 82.60 | 0.00 | 0.00% | 0.70 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 71.20 | 72.00 | 71.60 | 72.85 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 66.25 | 68.35 | 67.30 | 61.02 | 0.00 | 0.00% | 0.56 | 0 | 23 | 0.63 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 61.35 | 62.30 | 61.83 | 62.00 | 0.00 | 0.00% | 0.49 | 0 | 17 | 0.61 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 56.45 | 57.25 | 56.85 | 55.35 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.55 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 51.45 | 52.35 | 51.90 | 53.00 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.52 | 0.99 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 46.55 | 47.50 | 47.03 | 44.65 | 0.00 | 0.00% | 0.34 | 0 | 87 | 0.50 | 0.99 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 41.70 | 42.60 | 42.15 | 41.40 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.44 | 0.98 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 37.25 | 37.95 | 37.60 | 37.80 | +4.84 | +14.69% | 0.25 | 2 | 124 | 0.32 | 0.96 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 32.40 | 32.95 | 32.68 | 29.97 | 0.00 | 0.00% | 0.21 | 0 | 181 | 0.37 | 0.94 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 27.90 | 28.75 | 28.33 | 28.11 | +2.96 | +11.77% | 0.18 | 5 | 959 | 0.32 | 0.91 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 23.50 | 23.75 | 23.63 | 23.70 | +1.95 | +8.97% | 0.14 | 6 | 623 | 0.30 | 0.86 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 19.35 | 19.60 | 19.48 | 19.48 | +1.75 | +9.87% | 0.11 | 21 | 759 | 0.29 | 0.81 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 15.55 | 15.80 | 15.68 | 15.24 | +0.94 | +6.58% | 0.09 | 45 | 3,044 | 0.29 | 0.74 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 12.20 | 12.40 | 12.30 | 12.04 | +0.94 | +8.47% | 0.07 | 213 | 7,030 | 0.29 | 0.66 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 9.25 | 9.45 | 9.35 | 9.30 | +0.85 | +10.06% | 0.05 | 265 | 1,236 | 0.28 | 0.57 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 6.85 | 7.00 | 6.93 | 6.73 | +0.58 | +9.44% | 0.04 | 309 | 1,882 | 0.28 | 0.47 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 4.85 | 5.00 | 4.93 | 4.78 | +0.28 | +6.23% | 0.03 | 468 | 6,498 | 0.28 | 0.37 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 3.40 | 3.50 | 3.45 | 3.45 | +0.20 | +6.16% | 0.02 | 513 | 5,485 | 0.28 | 0.29 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 1.63 | 1.69 | 1.66 | 1.64 | 0.00 | 0.00% | 0.01 | 436 | 3,316 | 0.28 | 0.16 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 0.80 | 0.84 | 0.82 | 0.80 | -0.04 | -4.77% | 0.00 | 222 | 4,239 | 0.29 | 0.09 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 0.42 | 0.64 | 0.53 | 0.44 | 0.00 | 0.00% | 0.00 | 61 | 1,049 | 0.32 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 0.20 | 0.52 | 0.36 | 0.28 | +0.05 | +21.74% | 0.00 | 14 | 2,029 | 0.34 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 250.00 | 0.09 | 0.41 | 0.25 | 0.19 | -0.01 | -5.00% | 0.00 | 199 | 885 | 0.36 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.33 | 0.17 | 0.15 | -0.48 | -76.19% | 0.00 | 4 | 130 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 280.00 | 0.02 | 0.19 | 0.11 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 96 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 0.00 | 0.91 | 0.46 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.87 | 0.44 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.66 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.86 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.07 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.87 | 0.44 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.69 | 0.35 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.33 | 0.17 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.38 | 0.19 | 0.15 | -0.11 | -42.31% | 0.00 | 1 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.54 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.54 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.51 | 0.26 | 0.11 | -0.13 | -54.17% | 0.00 | 2 | 127 | 0.48 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.01 | 0.30 | 0.16 | 0.18 | -0.13 | -41.94% | 0.00 | 7 | 859 | 0.33 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 0.04 | 0.66 | 0.35 | 0.25 | -0.24 | -48.98% | 0.00 | 15 | 1,178 | 0.34 | -0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.40 | 0.54 | 0.47 | 0.45 | -0.21 | -31.82% | 0.00 | 59 | 1,289 | 0.34 | -0.04 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.62 | 0.71 | 0.67 | 0.70 | -0.26 | -27.09% | 0.00 | 44 | 1,210 | 0.33 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 1.00 | 1.05 | 1.03 | 1.04 | -0.46 | -30.67% | 0.01 | 99 | 4,640 | 0.32 | -0.09 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 1.56 | 1.61 | 1.59 | 1.61 | -0.65 | -28.77% | 0.01 | 67 | 1,600 | 0.31 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 2.35 | 2.44 | 2.40 | 2.51 | -0.99 | -28.29% | 0.01 | 488 | 3,089 | 0.30 | -0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 3.50 | 3.65 | 3.58 | 3.54 | -1.11 | -23.88% | 0.02 | 67 | 2,616 | 0.29 | -0.26 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 5.10 | 5.25 | 5.18 | 5.20 | -1.35 | -20.62% | 0.03 | 126 | 2,016 | 0.29 | -0.34 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 7.15 | 7.30 | 7.23 | 7.11 | -1.74 | -19.67% | 0.04 | 177 | 1,193 | 0.28 | -0.43 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 9.70 | 9.85 | 9.78 | 9.85 | -2.38 | -19.46% | 0.05 | 32 | 708 | 0.28 | -0.53 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 12.80 | 13.05 | 12.93 | 13.55 | -1.73 | -11.33% | 0.07 | 3 | 261 | 0.28 | -0.63 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 16.30 | 16.55 | 16.43 | 16.38 | -2.32 | -12.41% | 0.08 | 57 | 590 | 0.28 | -0.71 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 24.70 | 24.95 | 24.83 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 519 | 0.29 | -0.84 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 33.85 | 34.80 | 34.33 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.35 | -0.91 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 42.95 | 45.80 | 44.38 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 240.00 | 53.70 | 54.60 | 54.15 | % | 0.23 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 63.70 | 64.65 | 64.18 | 63.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 260.00 | 73.75 | 74.65 | 74.20 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 270.00 | 83.70 | 84.65 | 84.18 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 280.00 | 93.75 | 94.60 | 94.18 | % | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 290.00 | 103.65 | 104.65 | 104.15 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 300.00 | 113.70 | 114.65 | 114.18 | % | 0.38 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |