Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $207.57 as of 10/15/2025 7:53:07 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 | 118.50 | 127.35 | 122.93 | % | 1.45 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 113.80 | 122.35 | 118.08 | % | 1.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 108.50 | 117.40 | 112.95 | % | 1.19 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 100.00 | 103.50 | 112.45 | 107.98 | % | 1.08 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 98.90 | 107.45 | 103.18 | % | 0.98 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 110.00 | 93.55 | 102.50 | 98.03 | % | 0.89 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 89.20 | 97.55 | 93.38 | % | 0.81 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 84.60 | 92.60 | 88.60 | % | 0.74 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 125.00 | 79.00 | 87.65 | 83.33 | % | 0.67 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 130.00 | 74.15 | 82.70 | 78.43 | % | 0.60 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 135.00 | 69.00 | 77.80 | 73.40 | % | 0.54 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 140.00 | 64.00 | 72.90 | 68.45 | % | 0.49 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 145.00 | 59.80 | 68.00 | 63.90 | % | 0.44 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 150.00 | 57.00 | 62.10 | 59.55 | % | 0.40 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 155.00 | 52.75 | 57.05 | 54.90 | % | 0.35 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 160.00 | 46.25 | 52.55 | 49.40 | % | 0.31 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 165.00 | 43.30 | 47.70 | 45.50 | % | 0.28 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 170.00 | 37.95 | 42.70 | 40.33 | % | 0.24 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 175.00 | 33.95 | 39.45 | 36.70 | 40.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | 0.88 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 180.00 | 29.45 | 35.20 | 32.33 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.10 | 10/14/2025 4:00:00 PM EST | |||
| 185.00 | 25.85 | 29.25 | 27.55 | 32.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.80 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 190.00 | 22.85 | 25.55 | 24.20 | % | 0.13 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.13 | 10/14/2025 4:00:00 PM EST | |||
| 195.00 | 19.50 | 21.95 | 20.73 | % | 0.11 | 0 | 0 | 0.45 | 0.70 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 200.00 | 14.95 | 18.65 | 16.80 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.41 | 0.65 | 0.01 | -0.14 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 205.00 | 12.25 | 15.45 | 13.85 | 13.65 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.40 | 0.58 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 210.00 | 9.80 | 12.55 | 11.18 | 12.11 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | 0.52 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 215.00 | 7.65 | 10.00 | 8.83 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.39 | 0.45 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 220.00 | 5.75 | 8.15 | 6.95 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.38 | 0.39 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 225.00 | 4.05 | 5.75 | 4.90 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.36 | 0.33 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 230.00 | 4.20 | 4.50 | 4.35 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | 0.28 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 235.00 | 3.20 | 3.95 | 3.58 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.40 | 0.23 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 240.00 | 2.47 | 3.00 | 2.74 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.39 | 0.19 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 245.00 | 1.87 | 2.75 | 2.31 | % | 0.01 | 0 | 0 | 0.41 | 0.15 | 0.01 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 250.00 | 1.25 | 2.24 | 1.75 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.12 | 0.01 | -0.07 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 255.00 | 0.89 | 1.76 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 260.00 | 0.56 | 1.75 | 1.16 | % | 0.00 | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 265.00 | 0.36 | 1.46 | 0.91 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 270.00 | 0.11 | 1.24 | 0.68 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 275.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 280.00 | 0.01 | 0.92 | 0.47 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 285.00 | 0.01 | 0.80 | 0.41 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 10/14/2025 4:00:00 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 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 150.00 | 0.03 | 1.09 | 0.56 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 155.00 | 0.13 | 1.07 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 160.00 | 0.27 | 1.31 | 0.79 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.05 | 0.00 | -0.05 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 165.00 | 0.63 | 1.43 | 1.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.00 | -0.06 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 170.00 | 1.41 | 1.77 | 1.59 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.47 | -0.09 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 175.00 | 1.84 | 2.11 | 1.98 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.45 | -0.12 | 0.01 | -0.09 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 180.00 | 2.37 | 2.86 | 2.62 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.16 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 185.00 | 3.35 | 4.70 | 4.03 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.20 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 190.00 | 4.35 | 6.15 | 5.25 | 4.43 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.45 | -0.24 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 195.00 | 5.90 | 6.95 | 6.43 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.43 | -0.30 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 200.00 | 7.85 | 9.65 | 8.75 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | -0.35 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 205.00 | 8.95 | 11.85 | 10.40 | 9.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | -0.42 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 210.00 | 12.35 | 12.95 | 12.65 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | -0.48 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 215.00 | 13.85 | 16.05 | 14.95 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 220.00 | 16.60 | 19.30 | 17.95 | 15.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.61 | 0.01 | -0.14 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 225.00 | 20.35 | 22.50 | 21.43 | % | 0.10 | 0 | 0 | 0.39 | -0.67 | 0.01 | -0.13 | 10/14/2025 4:00:00 PM EST | |||
| 230.00 | 23.85 | 26.90 | 25.38 | % | 0.11 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.12 | 10/14/2025 4:00:00 PM EST | |||
| 235.00 | 27.25 | 30.25 | 28.75 | % | 0.12 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.11 | 10/14/2025 4:00:00 PM EST | |||
| 240.00 | 31.85 | 35.45 | 33.65 | % | 0.14 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.09 | 10/14/2025 4:00:00 PM EST | |||
| 245.00 | 35.80 | 40.45 | 38.13 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 250.00 | 40.30 | 44.20 | 42.25 | 37.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 255.00 | 44.50 | 50.60 | 47.55 | % | 0.19 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 260.00 | 49.15 | 54.40 | 51.78 | % | 0.20 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST | |||
| 265.00 | 54.05 | 59.35 | 56.70 | % | 0.21 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 270.00 | 58.10 | 67.00 | 62.55 | % | 0.23 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.03 | 10/14/2025 4:00:00 PM EST | |||
| 275.00 | 63.10 | 72.00 | 67.55 | % | 0.25 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 280.00 | 68.10 | 77.00 | 72.55 | % | 0.26 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 285.00 | 73.10 | 82.00 | 77.55 | % | 0.27 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 10/14/2025 4:00:00 PM EST | |||
| 290.00 | 78.10 | 87.00 | 82.55 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/14/2025 4:00:00 PM EST |