Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $196.29 as of 9/15/2025 3:58:52 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 | 115.65 | 117.15 | 116.40 | % | 1.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 90.00 | 110.30 | 112.20 | 111.25 | % | 1.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 95.00 | 105.75 | 107.25 | 106.50 | % | 1.12 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 100.00 | 101.40 | 102.35 | 101.88 | % | 1.02 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 105.00 | 94.90 | 98.65 | 96.78 | % | 0.92 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 110.00 | 90.70 | 93.40 | 92.05 | % | 0.84 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 115.00 | 85.50 | 87.30 | 86.40 | % | 0.75 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 120.00 | 81.50 | 83.60 | 82.55 | % | 0.69 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 125.00 | 75.90 | 77.50 | 76.70 | % | 0.61 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 130.00 | 70.75 | 72.50 | 71.63 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 135.00 | 66.10 | 67.55 | 66.83 | % | 0.50 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 140.00 | 61.00 | 62.60 | 61.80 | % | 0.44 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 145.00 | 55.30 | 57.60 | 56.45 | % | 0.39 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 150.00 | 50.45 | 52.80 | 51.63 | % | 0.34 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 155.00 | 45.75 | 47.85 | 46.80 | % | 0.30 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 160.00 | 42.00 | 43.00 | 42.50 | % | 0.27 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 165.00 | 36.80 | 39.30 | 38.05 | % | 0.23 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.05 | 9/15/2025 2:59:02 PM EST | |||
| 170.00 | 32.00 | 33.40 | 32.70 | 28.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.30 | 0.93 | 0.01 | -0.06 | 9/12/2025 | 9/15/2025 2:59:02 PM EST |
| 175.00 | 27.10 | 28.75 | 27.93 | % | 0.16 | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.07 | 9/15/2025 2:59:02 PM EST | |||
| 180.00 | 22.60 | 25.50 | 24.05 | 22.39 | % | 0.13 | 12 | 0 | 0.32 | 0.85 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 185.00 | 18.35 | 20.15 | 19.25 | % | 0.10 | 0 | 0 | 0.30 | 0.79 | 0.01 | -0.09 | 9/15/2025 2:59:02 PM EST | |||
| 190.00 | 15.65 | 16.20 | 15.93 | 15.42 | +2.72 | +21.42% | 0.08 | 7 | 2 | 0.30 | 0.72 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 195.00 | 11.60 | 13.60 | 12.60 | 11.25 | +1.45 | +14.80% | 0.06 | 4 | 10 | 0.29 | 0.64 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 200.00 | 8.05 | 10.95 | 9.50 | 8.76 | +1.66 | +23.38% | 0.05 | 26 | 17 | 0.29 | 0.54 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 205.00 | 4.85 | 7.20 | 6.03 | 6.62 | +1.62 | +32.40% | 0.03 | 16 | 4 | 0.29 | 0.44 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 210.00 | 4.85 | 5.25 | 5.05 | 5.00 | +0.78 | +18.49% | 0.02 | 9 | 3 | 0.29 | 0.35 | 0.02 | -0.09 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 215.00 | 2.48 | 4.10 | 3.29 | 2.96 | % | 0.02 | 10 | 0 | 0.28 | 0.26 | 0.02 | -0.07 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 220.00 | 2.13 | 2.43 | 2.28 | 2.31 | +0.25 | +12.14% | 0.01 | 12 | 40 | 0.28 | 0.19 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 225.00 | 1.08 | 1.70 | 1.39 | 1.21 | -0.05 | -3.97% | 0.01 | 1 | 12 | 0.27 | 0.13 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 230.00 | 0.78 | 1.16 | 0.97 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.01 | -0.04 | 9/15/2025 2:59:02 PM EST | |||
| 235.00 | 0.62 | 0.76 | 0.69 | 0.67 | % | 0.00 | 31 | 0 | 0.29 | 0.06 | 0.01 | -0.03 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 240.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 245.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 250.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 255.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 260.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 265.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 270.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 275.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 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 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 130.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 135.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 140.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 145.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 165.00 | 0.12 | 0.70 | 0.41 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.35 | -0.04 | 0.00 | -0.05 | 9/12/2025 | 9/15/2025 2:59:02 PM EST |
| 170.00 | 0.68 | 0.81 | 0.75 | 0.75 | -0.26 | -25.75% | 0.00 | 1 | 2 | 0.34 | -0.07 | 0.01 | -0.06 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 175.00 | 0.89 | 1.29 | 1.09 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.10 | 0.01 | -0.07 | 9/11/2025 | 9/15/2025 2:59:02 PM EST |
| 180.00 | 1.32 | 1.85 | 1.59 | 1.87 | -0.03 | -1.58% | 0.01 | 6 | 14 | 0.32 | -0.15 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 185.00 | 2.40 | 2.64 | 2.52 | 2.79 | -0.21 | -7.00% | 0.01 | 15 | 6 | 0.31 | -0.21 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 190.00 | 3.45 | 3.75 | 3.60 | 3.75 | -0.65 | -14.78% | 0.02 | 15 | 2 | 0.30 | -0.28 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 195.00 | 3.55 | 5.35 | 4.45 | 5.52 | -1.15 | -17.25% | 0.02 | 7 | 16 | 0.29 | -0.36 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 200.00 | 6.35 | 7.40 | 6.88 | 7.60 | -1.58 | -17.22% | 0.03 | 5 | 2 | 0.29 | -0.46 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST |
| 205.00 | 9.40 | 9.95 | 9.68 | 10.14 | % | 0.05 | 1 | 0 | 0.29 | -0.56 | 0.02 | -0.10 | 9/15/2025 | 9/15/2025 2:59:02 PM EST | |
| 210.00 | 12.35 | 12.90 | 12.63 | % | 0.06 | 0 | 0 | 0.28 | -0.65 | 0.02 | -0.09 | 9/15/2025 2:59:02 PM EST | |||
| 215.00 | 15.65 | 16.50 | 16.08 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.07 | 9/15/2025 2:59:02 PM EST | |||
| 220.00 | 18.75 | 20.65 | 19.70 | % | 0.09 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.06 | 9/15/2025 2:59:02 PM EST | |||
| 225.00 | 22.95 | 25.60 | 24.28 | % | 0.11 | 0 | 0 | 0.27 | -0.87 | 0.01 | -0.05 | 9/15/2025 2:59:02 PM EST | |||
| 230.00 | 28.60 | 30.85 | 29.73 | % | 0.13 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.04 | 9/15/2025 2:59:02 PM EST | |||
| 235.00 | 31.80 | 35.05 | 33.43 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.03 | 9/15/2025 2:59:02 PM EST | |||
| 240.00 | 38.35 | 40.50 | 39.43 | % | 0.16 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 9/15/2025 2:59:02 PM EST | |||
| 245.00 | 41.90 | 47.25 | 44.58 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 250.00 | 48.20 | 50.00 | 49.10 | % | 0.20 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 255.00 | 53.30 | 55.10 | 54.20 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 9/15/2025 2:59:02 PM EST | |||
| 260.00 | 58.35 | 59.25 | 58.80 | % | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 265.00 | 63.30 | 65.30 | 64.30 | % | 0.24 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 270.00 | 68.30 | 70.35 | 69.33 | % | 0.26 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST | |||
| 275.00 | 73.35 | 75.50 | 74.43 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:02 PM EST |