Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $192.35 as of 9/5/2025 3:31:36 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 | 106.00 | 112.75 | 109.38 | % | 1.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 100.95 | 107.15 | 104.05 | % | 1.16 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 97.00 | 103.05 | 100.03 | % | 1.05 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 94.50 | 96.85 | 95.68 | % | 0.96 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 89.55 | 90.40 | 89.98 | % | 0.86 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 110.00 | 84.55 | 87.30 | 85.93 | % | 0.78 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 115.00 | 79.55 | 80.45 | 80.00 | % | 0.70 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 120.00 | 74.60 | 76.85 | 75.73 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 69.70 | 72.10 | 70.90 | % | 0.57 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 64.65 | 67.10 | 65.88 | % | 0.51 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 59.75 | 62.15 | 60.95 | % | 0.45 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 54.85 | 55.80 | 55.33 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 49.60 | 52.70 | 51.15 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 44.95 | 46.00 | 45.48 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 40.00 | 41.00 | 40.50 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 160.00 | 35.20 | 36.30 | 35.75 | % | 0.22 | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 30.60 | 31.60 | 31.10 | % | 0.19 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 26.15 | 27.70 | 26.93 | 24.70 | -1.15 | -4.45% | 0.16 | 2 | 3 | 0.39 | 0.90 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 175.00 | 21.40 | 22.70 | 22.05 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 180.00 | 17.85 | 19.00 | 18.43 | 17.25 | +0.85 | +5.19% | 0.10 | 1 | 0 | 0.33 | 0.79 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 185.00 | 13.70 | 14.75 | 14.23 | 13.65 | % | 0.08 | 2 | 0 | 0.30 | 0.71 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 190.00 | 10.75 | 11.35 | 11.05 | 10.90 | +2.40 | +28.24% | 0.06 | 1 | 2 | 0.30 | 0.62 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 195.00 | 7.95 | 9.45 | 8.70 | 7.87 | +0.62 | +8.56% | 0.04 | 4 | 9 | 0.30 | 0.52 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 200.00 | 5.25 | 6.15 | 5.70 | 5.92 | % | 0.03 | 2 | 0 | 0.27 | 0.42 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 205.00 | 0.94 | 4.35 | 2.65 | 3.69 | +0.19 | +5.43% | 0.01 | 1 | 1 | 0.21 | 0.31 | 0.02 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 210.00 | 2.32 | 3.10 | 2.71 | 2.57 | -0.08 | -3.02% | 0.01 | 1 | 5 | 0.26 | 0.21 | 0.02 | -0.05 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 215.00 | 1.07 | 2.15 | 1.61 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.14 | 0.01 | -0.04 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 220.00 | 0.87 | 1.23 | 1.05 | 1.11 | % | 0.00 | 26 | 0 | 0.26 | 0.08 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 225.00 | 0.50 | 1.01 | 0.76 | 0.85 | % | 0.00 | 2 | 0 | 0.27 | 0.05 | 0.01 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 230.00 | 0.30 | 0.78 | 0.54 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 235.00 | 0.06 | 0.35 | 0.21 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 3.75 | 1.88 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 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 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.88 | 0.94 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.78 | 0.89 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.05 | 0.88 | 0.47 | 0.21 | % | 0.00 | 4 | 0 | 0.35 | -0.02 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 160.00 | 0.10 | 1.04 | 0.57 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.45 | 1.06 | 0.76 | % | 0.00 | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.83 | 1.40 | 1.12 | % | 0.01 | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 1.36 | 2.07 | 1.72 | 1.70 | % | 0.01 | 6 | 0 | 0.30 | -0.15 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 180.00 | 2.40 | 2.63 | 2.52 | 2.50 | -0.60 | -19.36% | 0.01 | 7 | 1 | 0.29 | -0.21 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:57 PM EST |
| 185.00 | 3.60 | 4.90 | 4.25 | 3.83 | % | 0.02 | 11 | 0 | 0.28 | -0.29 | 0.02 | -0.08 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 190.00 | 5.05 | 5.90 | 5.48 | 6.00 | % | 0.03 | 4 | 0 | 0.28 | -0.38 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 195.00 | 7.45 | 9.25 | 8.35 | 8.65 | % | 0.04 | 2 | 0 | 0.27 | -0.48 | 0.02 | -0.09 | 9/5/2025 | 9/5/2025 3:59:57 PM EST | |
| 200.00 | 9.95 | 10.80 | 10.38 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.02 | -0.08 | 9/5/2025 3:59:57 PM EST | |||
| 205.00 | 12.85 | 14.15 | 13.50 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 210.00 | 15.05 | 17.85 | 16.45 | % | 0.08 | 0 | 0 | 0.21 | -0.79 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 215.00 | 19.70 | 22.15 | 20.93 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 220.00 | 24.65 | 26.55 | 25.60 | % | 0.12 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 225.00 | 28.55 | 31.30 | 29.93 | % | 0.13 | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 230.00 | 35.30 | 36.10 | 35.70 | % | 0.16 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 235.00 | 38.85 | 41.80 | 40.33 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 240.00 | 45.00 | 48.25 | 46.63 | % | 0.19 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 245.00 | 50.25 | 51.20 | 50.73 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 250.00 | 55.20 | 56.15 | 55.68 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 255.00 | 58.70 | 61.20 | 59.95 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 260.00 | 63.80 | 66.15 | 64.98 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 265.00 | 70.30 | 71.15 | 70.73 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 270.00 | 75.30 | 76.10 | 75.70 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 275.00 | 80.30 | 81.15 | 80.73 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST |