Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $209.30 as of 10/3/2025 3:15:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 106.25 | 110.65 | 108.45 | 107.48 | 0.00 | 0.00% | 1.08 | 0 | 14 | 1.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:46 PM EST |
| 105.00 | 100.55 | 105.55 | 103.05 | 64.25 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:46 PM EST |
| 110.00 | 96.30 | 100.65 | 98.48 | 90.83 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:46 PM EST |
| 115.00 | 90.65 | 96.05 | 93.35 | 85.66 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:46 PM EST |
| 120.00 | 86.75 | 90.65 | 88.70 | 84.90 | 0.00 | 0.00% | 0.74 | 0 | 11 | 1.27 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:46 PM EST |
| 125.00 | 81.35 | 85.95 | 83.65 | 47.00 | 0.00 | 0.00% | 0.67 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:46 PM EST |
| 130.00 | 75.70 | 81.75 | 78.73 | 71.63 | 0.00 | 0.00% | 0.61 | 0 | 100 | 1.15 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 10/3/2025 3:59:46 PM EST |
| 135.00 | 70.75 | 76.30 | 73.53 | 66.00 | 0.00 | 0.00% | 0.54 | 0 | 21 | 1.07 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 3:59:46 PM EST |
| 140.00 | 65.60 | 71.60 | 68.60 | 63.15 | 0.00 | 0.00% | 0.49 | 0 | 19 | 1.01 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:46 PM EST |
| 145.00 | 62.05 | 66.40 | 64.23 | 50.35 | 0.00 | 0.00% | 0.44 | 0 | 26 | 0.94 | 0.99 | 0.00 | -0.02 | 9/5/2025 | 10/3/2025 3:59:46 PM EST |
| 150.00 | 56.60 | 58.95 | 57.78 | 53.92 | 0.00 | 0.00% | 0.39 | 0 | 60 | 0.58 | 0.99 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:46 PM EST |
| 155.00 | 53.35 | 54.15 | 53.75 | 51.00 | 0.00 | 0.00% | 0.35 | 0 | 99 | 0.57 | 0.98 | 0.00 | -0.03 | 9/24/2025 | 10/3/2025 3:59:46 PM EST |
| 160.00 | 48.40 | 49.30 | 48.85 | 44.00 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.52 | 0.97 | 0.00 | -0.04 | 9/17/2025 | 10/3/2025 3:59:46 PM EST |
| 165.00 | 42.50 | 44.30 | 43.40 | 46.28 | +0.49 | +1.07% | 0.26 | 3 | 464 | 0.51 | 0.95 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 170.00 | 39.25 | 39.60 | 39.43 | 41.14 | +1.42 | +3.58% | 0.23 | 1 | 1,549 | 0.46 | 0.93 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 175.00 | 34.45 | 35.60 | 35.03 | 34.90 | +0.36 | +1.05% | 0.20 | 2 | 1,249 | 0.40 | 0.90 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 180.00 | 30.45 | 31.35 | 30.90 | 31.45 | -0.39 | -1.23% | 0.17 | 2 | 1,192 | 0.41 | 0.86 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 185.00 | 26.40 | 26.70 | 26.55 | 27.95 | +1.40 | +5.28% | 0.14 | 1 | 923 | 0.39 | 0.82 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 190.00 | 22.60 | 22.85 | 22.73 | 23.45 | +1.30 | +5.87% | 0.12 | 58 | 626 | 0.39 | 0.77 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 195.00 | 19.00 | 19.30 | 19.15 | 20.74 | +0.27 | +1.32% | 0.10 | 32 | 873 | 0.38 | 0.71 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 200.00 | 15.85 | 16.05 | 15.95 | 16.20 | -1.27 | -7.27% | 0.08 | 121 | 1,748 | 0.38 | 0.64 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 210.00 | 10.35 | 10.70 | 10.53 | 10.62 | -1.23 | -10.38% | 0.05 | 445 | 6,863 | 0.37 | 0.51 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 220.00 | 6.55 | 6.95 | 6.75 | 6.60 | -1.04 | -13.62% | 0.03 | 632 | 4,482 | 0.37 | 0.37 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 230.00 | 3.90 | 4.05 | 3.98 | 3.97 | -0.63 | -13.70% | 0.02 | 205 | 2,031 | 0.37 | 0.25 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 240.00 | 2.27 | 2.35 | 2.31 | 2.31 | -0.44 | -16.00% | 0.01 | 305 | 1,219 | 0.37 | 0.16 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 250.00 | 1.30 | 1.34 | 1.32 | 1.36 | -0.25 | -15.53% | 0.01 | 226 | 787 | 0.37 | 0.10 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 260.00 | 0.76 | 0.77 | 0.77 | 0.76 | -0.12 | -13.64% | 0.00 | 81 | 827 | 0.38 | 0.06 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 270.00 | 0.00 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.41 | 0.03 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 280.00 | 0.01 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.02 | 0.00 | -0.01 | 9/23/2025 | 10/3/2025 3:59:46 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:46 PM EST |
| 300.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.02 | -16.67% | 0.00 | 42 | 427 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.61 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:46 PM EST |
| 330.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.52 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.51 | 0.76 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.71 | 0.00 | 0.00 | -0.01 | 9/30/2025 | 10/3/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.67 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 140.00 | 0.10 | 0.63 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.55 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:46 PM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.49 | -0.01 | 0.00 | -0.02 | 9/29/2025 | 10/3/2025 3:59:46 PM EST |
| 150.00 | 0.26 | 0.44 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 11 | 879 | 0.48 | -0.01 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 155.00 | 0.37 | 0.66 | 0.52 | 0.44 | -0.06 | -12.00% | 0.00 | 3 | 1,087 | 0.47 | -0.02 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 160.00 | 0.55 | 1.01 | 0.78 | 0.63 | -0.01 | -1.57% | 0.00 | 1 | 2,207 | 0.46 | -0.03 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 165.00 | 0.87 | 0.94 | 0.91 | 0.86 | -0.05 | -5.50% | 0.01 | 16 | 2,390 | 0.43 | -0.05 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 170.00 | 1.25 | 1.31 | 1.28 | 1.16 | -0.07 | -5.70% | 0.01 | 26 | 2,840 | 0.42 | -0.07 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 175.00 | 1.74 | 1.84 | 1.79 | 1.67 | 0.00 | 0.00% | 0.01 | 44 | 1,444 | 0.41 | -0.10 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 180.00 | 2.40 | 2.56 | 2.48 | 2.30 | -0.03 | -1.29% | 0.01 | 84 | 2,598 | 0.40 | -0.14 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 185.00 | 3.25 | 3.35 | 3.30 | 3.05 | -0.02 | -0.66% | 0.02 | 399 | 885 | 0.40 | -0.18 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 190.00 | 4.35 | 4.50 | 4.43 | 4.50 | +0.37 | +8.96% | 0.02 | 3,063 | 1,805 | 0.39 | -0.23 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 195.00 | 5.80 | 5.95 | 5.88 | 5.56 | +0.04 | +0.73% | 0.03 | 144 | 415 | 0.39 | -0.29 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 200.00 | 7.50 | 7.70 | 7.60 | 7.17 | +0.07 | +0.99% | 0.04 | 145 | 711 | 0.38 | -0.36 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 210.00 | 11.80 | 12.30 | 12.05 | 12.20 | +0.75 | +6.55% | 0.06 | 328 | 1,091 | 0.37 | -0.49 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 220.00 | 18.05 | 18.40 | 18.23 | 17.90 | -0.70 | -3.77% | 0.08 | 15 | 108 | 0.37 | -0.63 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 230.00 | 24.25 | 25.75 | 25.00 | 26.30 | 0.00 | 0.00% | 0.11 | 0 | 140 | 0.34 | -0.75 | 0.01 | -0.10 | 10/2/2025 | 10/3/2025 3:59:46 PM EST |
| 240.00 | 31.10 | 34.30 | 32.70 | 33.40 | -12.20 | -26.76% | 0.14 | 1 | 0 | 0.39 | -0.84 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:46 PM EST |
| 250.00 | 41.75 | 44.95 | 43.35 | 53.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.05 | 9/8/2025 | 10/3/2025 3:59:46 PM EST |
| 260.00 | 49.60 | 54.15 | 51.88 | 51.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.04 | 9/19/2025 | 10/3/2025 3:59:46 PM EST |
| 270.00 | 59.65 | 65.30 | 62.48 | % | 0.23 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:46 PM EST | |||
| 280.00 | 69.80 | 75.35 | 72.58 | % | 0.26 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 290.00 | 79.70 | 84.95 | 82.33 | % | 0.28 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 10/3/2025 3:59:46 PM EST | |||
| 300.00 | 91.55 | 94.65 | 93.10 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 310.00 | 99.75 | 104.80 | 102.28 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 320.00 | 109.50 | 114.95 | 112.23 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 330.00 | 119.55 | 124.25 | 121.90 | % | 0.37 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST | |||
| 340.00 | 129.55 | 134.90 | 132.23 | % | 0.39 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:46 PM EST |