Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $168.17 as of 8/12/2025 12:22:05 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 | 96.15 | 101.45 | 98.80 | 124.42 | 0.00 | 0.00% | 1.32 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 10:58:50 AM EST |
| 80.00 | 92.95 | 96.55 | 94.75 | % | 1.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 85.00 | 89.35 | 91.00 | 90.18 | % | 1.06 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 90.00 | 84.55 | 86.85 | 85.70 | 74.30 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 8/12/2025 10:58:50 AM EST |
| 95.00 | 79.90 | 81.35 | 80.63 | 74.79 | 0.00 | 0.00% | 0.85 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 100.00 | 75.10 | 76.30 | 75.70 | 75.00 | +5.71 | +8.25% | 0.76 | 1 | 11 | 0.81 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 105.00 | 70.00 | 71.85 | 70.93 | 71.85 | 0.00 | 0.00% | 0.68 | 0 | 43 | 0.73 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/12/2025 10:58:50 AM EST |
| 110.00 | 65.20 | 66.25 | 65.73 | 82.60 | 0.00 | 0.00% | 0.60 | 0 | 2 | 0.69 | 0.99 | 0.00 | -0.02 | 7/11/2025 | 8/12/2025 10:58:50 AM EST |
| 115.00 | 60.25 | 61.15 | 60.70 | 87.54 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.60 | 0.99 | 0.00 | -0.02 | 7/21/2025 | 8/12/2025 10:58:50 AM EST |
| 120.00 | 55.35 | 56.20 | 55.78 | 53.21 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.52 | 0.98 | 0.00 | -0.03 | 8/6/2025 | 8/12/2025 10:58:50 AM EST |
| 125.00 | 50.50 | 51.45 | 50.98 | 46.00 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.49 | 0.97 | 0.00 | -0.03 | 8/8/2025 | 8/12/2025 10:58:50 AM EST |
| 130.00 | 45.70 | 46.65 | 46.18 | 41.75 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.46 | 0.96 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 135.00 | 41.35 | 42.60 | 41.98 | 40.90 | +5.05 | +14.09% | 0.31 | 5 | 16 | 0.38 | 0.94 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 140.00 | 37.00 | 37.70 | 37.35 | 33.95 | +1.57 | +4.85% | 0.27 | 1 | 71 | 0.34 | 0.91 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 145.00 | 32.25 | 33.15 | 32.70 | 26.47 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.38 | 0.88 | 0.01 | -0.06 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 150.00 | 28.30 | 29.00 | 28.65 | 25.70 | +1.80 | +7.54% | 0.19 | 1 | 130 | 0.40 | 0.84 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 155.00 | 24.25 | 24.50 | 24.38 | 24.30 | +3.08 | +14.52% | 0.16 | 4 | 186 | 0.37 | 0.79 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 160.00 | 20.50 | 20.75 | 20.63 | 19.10 | +2.95 | +18.27% | 0.13 | 522 | 1,176 | 0.37 | 0.73 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 165.00 | 17.10 | 17.30 | 17.20 | 17.12 | +4.15 | +32.00% | 0.10 | 224 | 593 | 0.37 | 0.67 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 170.00 | 14.05 | 14.25 | 14.15 | 14.08 | +3.71 | +35.78% | 0.08 | 104 | 804 | 0.37 | 0.60 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 175.00 | 11.35 | 11.50 | 11.43 | 11.40 | +3.25 | +39.88% | 0.07 | 125 | 2,560 | 0.36 | 0.52 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 180.00 | 9.05 | 9.20 | 9.13 | 9.00 | +2.65 | +41.74% | 0.05 | 261 | 6,738 | 0.36 | 0.45 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 185.00 | 7.05 | 7.25 | 7.15 | 7.07 | +2.27 | +47.30% | 0.04 | 412 | 987 | 0.36 | 0.38 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 190.00 | 5.50 | 5.65 | 5.58 | 5.52 | +1.80 | +48.39% | 0.03 | 276 | 1,385 | 0.36 | 0.31 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 195.00 | 4.25 | 4.40 | 4.33 | 4.31 | +1.50 | +53.39% | 0.02 | 80 | 5,841 | 0.36 | 0.25 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 200.00 | 3.25 | 3.40 | 3.33 | 3.31 | +1.11 | +50.46% | 0.02 | 274 | 3,701 | 0.36 | 0.21 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 210.00 | 1.92 | 2.04 | 1.98 | 1.98 | +0.68 | +52.31% | 0.01 | 39 | 2,098 | 0.37 | 0.13 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 220.00 | 1.18 | 1.21 | 1.20 | 1.20 | +0.37 | +44.58% | 0.01 | 107 | 3,966 | 0.38 | 0.09 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 230.00 | 0.71 | 0.79 | 0.75 | 0.72 | +0.12 | +20.00% | 0.00 | 10 | 1,291 | 0.39 | 0.06 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 240.00 | 0.35 | 0.65 | 0.50 | 0.48 | +0.01 | +2.13% | 0.00 | 4 | 1,884 | 0.41 | 0.04 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 250.00 | 0.15 | 0.53 | 0.34 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.42 | 0.03 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 260.00 | 0.10 | 0.33 | 0.22 | 0.33 | +0.08 | +32.00% | 0.00 | 2 | 75 | 0.46 | 0.02 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 270.00 | 0.00 | 0.43 | 0.22 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.52 | 0.01 | 0.00 | -0.01 | 7/25/2025 | 8/12/2025 10:58:50 AM EST |
| 280.00 | 0.03 | 0.25 | 0.14 | 0.12 | -0.03 | -20.00% | 0.00 | 3 | 62 | 0.46 | 0.01 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 290.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 10:58:50 AM 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 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 10:58:50 AM EST |
| 80.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 85.00 | 0.00 | 0.32 | 0.16 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 10:58:50 AM EST |
| 90.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 10:58:50 AM EST |
| 100.00 | 0.00 | 0.38 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 105.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2025 10:58:50 AM EST | |||
| 110.00 | 0.00 | 0.46 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/12/2025 10:58:50 AM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | -0.01 | 0.00 | -0.02 | 8/7/2025 | 8/12/2025 10:58:50 AM EST |
| 120.00 | 0.05 | 0.62 | 0.34 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.44 | -0.02 | 0.00 | -0.03 | 8/6/2025 | 8/12/2025 10:58:50 AM EST |
| 125.00 | 0.14 | 0.80 | 0.47 | 0.47 | -0.23 | -32.86% | 0.00 | 5 | 37 | 0.44 | -0.03 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 130.00 | 0.34 | 1.00 | 0.67 | 0.67 | -0.16 | -19.28% | 0.01 | 5 | 120 | 0.43 | -0.04 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 135.00 | 0.81 | 0.87 | 0.84 | 0.88 | -0.28 | -24.14% | 0.01 | 1 | 119 | 0.42 | -0.06 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 140.00 | 1.20 | 1.23 | 1.22 | 1.21 | -0.39 | -24.38% | 0.01 | 32 | 871 | 0.41 | -0.09 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 145.00 | 1.64 | 1.75 | 1.70 | 1.83 | -0.67 | -26.80% | 0.01 | 14 | 1,281 | 0.40 | -0.12 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 150.00 | 2.37 | 2.45 | 2.41 | 2.45 | -0.76 | -23.68% | 0.02 | 5 | 864 | 0.39 | -0.16 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 155.00 | 3.30 | 3.40 | 3.35 | 3.47 | -1.13 | -24.57% | 0.02 | 4 | 1,099 | 0.38 | -0.21 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 160.00 | 4.50 | 4.65 | 4.58 | 4.60 | -1.82 | -28.35% | 0.03 | 134 | 4,527 | 0.37 | -0.27 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 165.00 | 6.10 | 6.20 | 6.15 | 6.35 | -1.77 | -21.80% | 0.04 | 34 | 1,166 | 0.37 | -0.33 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 170.00 | 7.95 | 8.10 | 8.03 | 8.25 | -2.00 | -19.52% | 0.05 | 206 | 2,418 | 0.37 | -0.40 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 175.00 | 10.30 | 10.45 | 10.38 | 10.57 | -2.56 | -19.50% | 0.06 | 31 | 2,602 | 0.36 | -0.48 | 0.02 | -0.09 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 180.00 | 13.00 | 13.15 | 13.08 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 1,054 | 0.36 | -0.55 | 0.02 | -0.09 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 185.00 | 16.05 | 16.25 | 16.15 | 17.55 | -2.95 | -14.39% | 0.09 | 1 | 911 | 0.36 | -0.62 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 190.00 | 19.50 | 19.75 | 19.63 | 21.55 | -3.24 | -13.07% | 0.10 | 2 | 677 | 0.36 | -0.69 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 195.00 | 23.10 | 23.60 | 23.35 | 24.69 | -2.43 | -8.96% | 0.12 | 2 | 248 | 0.37 | -0.75 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 200.00 | 27.10 | 27.70 | 27.40 | 28.93 | -2.97 | -9.31% | 0.14 | 2 | 589 | 0.37 | -0.79 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 210.00 | 36.10 | 36.55 | 36.33 | 43.60 | 0.00 | 0.00% | 0.17 | 0 | 588 | 0.37 | -0.87 | 0.01 | -0.05 | 8/11/2025 | 8/12/2025 10:58:50 AM EST |
| 220.00 | 45.40 | 46.05 | 45.73 | 45.80 | -7.32 | -13.78% | 0.21 | 1 | 27 | 0.43 | -0.91 | 0.01 | -0.04 | 8/12/2025 | 8/12/2025 10:58:50 AM EST |
| 230.00 | 55.20 | 56.00 | 55.60 | 30.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.46 | -0.94 | 0.00 | -0.03 | 6/30/2025 | 8/12/2025 10:58:50 AM EST |
| 240.00 | 64.25 | 66.80 | 65.53 | % | 0.27 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 8/12/2025 10:58:50 AM EST | |||
| 250.00 | 74.75 | 76.25 | 75.50 | % | 0.30 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 8/12/2025 10:58:50 AM EST | |||
| 260.00 | 84.70 | 86.80 | 85.75 | % | 0.33 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 8/12/2025 10:58:50 AM EST | |||
| 270.00 | 94.45 | 96.55 | 95.50 | % | 0.35 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/12/2025 10:58:50 AM EST | |||
| 280.00 | 104.15 | 106.00 | 105.08 | % | 0.38 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 290.00 | 114.20 | 116.40 | 115.30 | % | 0.40 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST | |||
| 300.00 | 124.85 | 126.05 | 125.45 | % | 0.42 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:50 AM EST |