Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $203.12 as of 9/18/2025 11:18:36 AM 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 | 120.60 | 121.85 | 121.23 | % | 1.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 90.00 | 115.60 | 116.85 | 116.23 | % | 1.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 95.00 | 110.65 | 111.95 | 111.30 | % | 1.17 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 100.00 | 105.70 | 107.00 | 106.35 | % | 1.06 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 105.00 | 100.70 | 101.85 | 101.28 | % | 0.96 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 110.00 | 95.75 | 97.00 | 96.38 | % | 0.88 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 115.00 | 90.50 | 92.20 | 91.35 | % | 0.79 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 120.00 | 85.55 | 87.20 | 86.38 | % | 0.72 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 125.00 | 80.70 | 81.85 | 81.28 | % | 0.65 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 130.00 | 75.90 | 77.00 | 76.45 | % | 0.59 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 135.00 | 70.90 | 72.05 | 71.48 | % | 0.53 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 140.00 | 65.80 | 67.05 | 66.43 | % | 0.47 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 145.00 | 60.80 | 62.05 | 61.43 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 150.00 | 55.90 | 57.15 | 56.53 | 50.75 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.96 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:00 AM EST |
| 155.00 | 50.80 | 52.15 | 51.48 | % | 0.33 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 160.00 | 45.80 | 47.20 | 46.50 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 165.00 | 41.00 | 42.15 | 41.58 | 24.00 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.68 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 10:59:00 AM EST |
| 170.00 | 35.90 | 37.10 | 36.50 | 35.31 | +16.56 | +88.32% | 0.21 | 1 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 172.50 | 33.40 | 34.70 | 34.05 | % | 0.20 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 175.00 | 30.95 | 31.85 | 31.40 | 22.55 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.58 | 0.99 | 0.00 | -0.03 | 9/10/2025 | 9/18/2025 10:59:00 AM EST |
| 177.50 | 28.50 | 29.40 | 28.95 | % | 0.16 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 9/18/2025 10:59:00 AM EST | |||
| 180.00 | 26.35 | 26.70 | 26.53 | 26.65 | +3.73 | +16.28% | 0.15 | 5 | 34 | 0.43 | 0.98 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 182.50 | 23.65 | 24.55 | 24.10 | 19.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.47 | 0.96 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 185.00 | 21.10 | 21.85 | 21.48 | 21.81 | +2.86 | +15.10% | 0.12 | 13 | 62 | 0.36 | 0.95 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 187.50 | 18.75 | 19.70 | 19.23 | 16.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.40 | 0.93 | 0.01 | -0.08 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 190.00 | 16.60 | 17.10 | 16.85 | 17.04 | +2.14 | +14.37% | 0.09 | 22 | 419 | 0.30 | 0.91 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 192.50 | 14.20 | 14.85 | 14.53 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | 0.87 | 0.02 | -0.11 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 195.00 | 12.40 | 12.70 | 12.55 | 12.68 | +3.73 | +41.68% | 0.06 | 14 | 192 | 0.29 | 0.83 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 197.50 | 10.40 | 10.65 | 10.53 | 10.60 | +2.90 | +37.67% | 0.05 | 4 | 67 | 0.29 | 0.78 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 200.00 | 8.55 | 8.80 | 8.68 | 8.46 | +1.41 | +20.00% | 0.04 | 12 | 271 | 0.28 | 0.72 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 202.50 | 6.90 | 7.10 | 7.00 | 6.70 | +1.35 | +25.24% | 0.03 | 29 | 222 | 0.28 | 0.65 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 205.00 | 5.45 | 5.60 | 5.53 | 5.50 | +1.43 | +35.14% | 0.03 | 85 | 262 | 0.28 | 0.57 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 207.50 | 4.15 | 4.30 | 4.23 | 4.25 | +1.66 | +64.10% | 0.02 | 20 | 32 | 0.27 | 0.48 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 210.00 | 3.05 | 3.20 | 3.13 | 3.11 | +0.76 | +32.34% | 0.01 | 173 | 636 | 0.27 | 0.40 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 212.50 | 2.24 | 2.37 | 2.31 | 2.43 | +0.67 | +38.07% | 0.01 | 13 | 24 | 0.28 | 0.32 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 215.00 | 1.60 | 1.70 | 1.65 | 1.87 | +0.72 | +62.61% | 0.01 | 16 | 111 | 0.28 | 0.25 | 0.03 | -0.13 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 217.50 | 1.12 | 1.20 | 1.16 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | 0.19 | 0.02 | -0.11 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 220.00 | 0.77 | 0.84 | 0.81 | 0.83 | +0.28 | +50.91% | 0.00 | 3 | 76 | 0.28 | 0.14 | 0.02 | -0.09 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 222.50 | 0.52 | 0.59 | 0.56 | 0.60 | % | 0.00 | 1 | 0 | 0.28 | 0.10 | 0.02 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 225.00 | 0.35 | 0.41 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.07 | 0.01 | -0.05 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 230.00 | 0.01 | 0.30 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.27 | 0.03 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 235.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 240.00 | 0.00 | 0.14 | 0.07 | 0.29 | % | 0.00 | 1 | 0 | 0.41 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 245.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 250.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 255.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 260.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 265.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 275.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 90.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 105.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 110.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 115.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 120.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 125.00 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:00 AM EST |
| 130.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:00 AM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 155.00 | 0.00 | 0.21 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:00 AM EST |
| 160.00 | 0.00 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 165.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:00 AM EST |
| 170.00 | 0.00 | 0.26 | 0.13 | 0.14 | +0.05 | +55.56% | 0.00 | 1 | 59 | 0.52 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 172.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.02 | 9/18/2025 10:59:00 AM EST | |||
| 175.00 | 0.07 | 0.17 | 0.12 | 0.01 | -0.16 | -94.12% | 0.00 | 4 | 102 | 0.47 | -0.01 | 0.00 | -0.03 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 177.50 | 0.00 | 0.34 | 0.17 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 180.00 | 0.05 | 0.35 | 0.20 | 0.13 | -0.11 | -45.84% | 0.00 | 40 | 204 | 0.36 | -0.02 | 0.00 | -0.05 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 182.50 | 0.01 | 0.48 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.04 | 0.01 | -0.06 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 185.00 | 0.18 | 0.36 | 0.27 | 0.29 | -0.20 | -40.82% | 0.00 | 6 | 156 | 0.34 | -0.05 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 187.50 | 0.39 | 0.44 | 0.42 | 0.38 | -0.40 | -51.29% | 0.00 | 4 | 17 | 0.32 | -0.07 | 0.01 | -0.08 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 190.00 | 0.56 | 0.61 | 0.59 | 0.60 | -0.41 | -40.60% | 0.00 | 8 | 382 | 0.31 | -0.09 | 0.01 | -0.10 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 192.50 | 0.80 | 0.91 | 0.86 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.13 | 0.02 | -0.11 | 9/16/2025 | 9/18/2025 10:59:00 AM EST |
| 195.00 | 1.16 | 1.22 | 1.19 | 1.18 | -0.73 | -38.22% | 0.01 | 11 | 99 | 0.30 | -0.17 | 0.02 | -0.12 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 197.50 | 1.63 | 1.70 | 1.67 | 1.65 | -1.55 | -48.44% | 0.01 | 17 | 4 | 0.29 | -0.22 | 0.02 | -0.14 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 200.00 | 2.25 | 2.33 | 2.29 | 2.24 | -1.18 | -34.51% | 0.01 | 188 | 77 | 0.29 | -0.28 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 202.50 | 3.05 | 3.20 | 3.13 | 3.19 | -1.11 | -25.82% | 0.02 | 1 | 9 | 0.28 | -0.35 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 205.00 | 4.05 | 4.20 | 4.13 | 3.90 | -1.95 | -33.34% | 0.02 | 22 | 26 | 0.28 | -0.43 | 0.03 | -0.17 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 207.50 | 5.25 | 5.45 | 5.35 | % | 0.03 | 0 | 0 | 0.28 | -0.52 | 0.03 | -0.16 | 9/18/2025 10:59:00 AM EST | |||
| 210.00 | 6.70 | 6.90 | 6.80 | 6.65 | -3.30 | -33.17% | 0.03 | 40 | 11 | 0.28 | -0.60 | 0.03 | -0.16 | 9/18/2025 | 9/18/2025 10:59:00 AM EST |
| 212.50 | 8.30 | 8.60 | 8.45 | 8.35 | % | 0.04 | 19 | 0 | 0.28 | -0.68 | 0.03 | -0.15 | 9/18/2025 | 9/18/2025 10:59:00 AM EST | |
| 215.00 | 10.15 | 10.70 | 10.43 | 14.45 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.27 | -0.75 | 0.03 | -0.13 | 9/17/2025 | 9/18/2025 10:59:00 AM EST |
| 217.50 | 11.40 | 12.50 | 11.95 | % | 0.05 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.11 | 9/18/2025 10:59:00 AM EST | |||
| 220.00 | 13.60 | 14.70 | 14.15 | 23.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.28 | -0.86 | 0.02 | -0.09 | 9/8/2025 | 9/18/2025 10:59:00 AM EST |
| 222.50 | 16.35 | 17.35 | 16.85 | % | 0.08 | 0 | 0 | 0.35 | -0.90 | 0.02 | -0.07 | 9/18/2025 10:59:00 AM EST | |||
| 225.00 | 18.45 | 19.65 | 19.05 | % | 0.08 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.05 | 9/18/2025 10:59:00 AM EST | |||
| 230.00 | 23.65 | 24.60 | 24.13 | 45.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.03 | 8/25/2025 | 9/18/2025 10:59:00 AM EST |
| 235.00 | 28.50 | 29.40 | 28.95 | % | 0.12 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 240.00 | 33.55 | 34.25 | 33.90 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:00 AM EST | |||
| 245.00 | 38.55 | 39.40 | 38.98 | % | 0.16 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 250.00 | 43.55 | 44.45 | 44.00 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 255.00 | 48.45 | 49.45 | 48.95 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 260.00 | 53.45 | 54.35 | 53.90 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 265.00 | 58.45 | 59.35 | 58.90 | % | 0.22 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 270.00 | 63.25 | 64.40 | 63.83 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST | |||
| 275.00 | 68.60 | 69.45 | 69.03 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:00 AM EST |