Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $211.37 as of 11/7/2025 1:24:16 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 | 123.35 | 128.45 | 125.90 | % | 1.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 90.00 | 118.40 | 123.35 | 120.88 | % | 1.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 125.00 | 83.65 | 88.75 | 86.20 | % | 0.69 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 130.00 | 78.70 | 83.80 | 81.25 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 135.00 | 73.80 | 78.85 | 76.33 | % | 0.57 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 140.00 | 68.90 | 73.85 | 71.38 | % | 0.51 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 11/7/2025 1:59:01 PM EST | |||
| 145.00 | 64.00 | 69.10 | 66.55 | % | 0.46 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 11/7/2025 1:59:01 PM EST | |||
| 150.00 | 59.15 | 64.30 | 61.73 | % | 0.41 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 155.00 | 54.30 | 59.70 | 57.00 | % | 0.37 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 160.00 | 49.55 | 54.50 | 52.03 | 50.51 | % | 0.33 | 2 | 0 | 0.68 | 0.96 | 0.00 | -0.03 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 165.00 | 44.85 | 50.10 | 47.48 | % | 0.29 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 170.00 | 40.45 | 44.80 | 42.63 | % | 0.25 | 0 | 0 | 0.44 | 0.92 | 0.00 | -0.06 | 11/7/2025 1:59:01 PM EST | |||
| 175.00 | 35.85 | 40.30 | 38.08 | % | 0.22 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.07 | 11/7/2025 1:59:01 PM EST | |||
| 180.00 | 31.70 | 35.95 | 33.83 | 32.00 | % | 0.19 | 1 | 0 | 0.45 | 0.86 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 185.00 | 27.70 | 31.80 | 29.75 | % | 0.16 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.10 | 11/7/2025 1:59:01 PM EST | |||
| 190.00 | 23.50 | 27.95 | 25.73 | % | 0.14 | 0 | 0 | 0.44 | 0.77 | 0.01 | -0.11 | 11/7/2025 1:59:01 PM EST | |||
| 195.00 | 19.30 | 24.55 | 21.93 | % | 0.11 | 0 | 0 | 0.42 | 0.72 | 0.01 | -0.12 | 11/7/2025 1:59:01 PM EST | |||
| 200.00 | 15.80 | 21.35 | 18.58 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.01 | -0.12 | 11/7/2025 1:59:01 PM EST | |||
| 205.00 | 14.35 | 17.65 | 16.00 | % | 0.08 | 0 | 0 | 0.43 | 0.60 | 0.01 | -0.13 | 11/7/2025 1:59:01 PM EST | |||
| 210.00 | 11.40 | 16.20 | 13.80 | 12.20 | -0.40 | -3.18% | 0.07 | 3 | 2 | 0.44 | 0.54 | 0.01 | -0.13 | 11/7/2025 | 11/7/2025 1:59:01 PM EST |
| 215.00 | 11.15 | 12.15 | 11.65 | 11.58 | % | 0.05 | 2 | 0 | 0.40 | 0.47 | 0.01 | -0.12 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 220.00 | 8.90 | 9.65 | 9.28 | 8.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.40 | 0.01 | -0.11 | 11/6/2025 | 11/7/2025 1:59:01 PM EST |
| 225.00 | 4.20 | 7.85 | 6.03 | 5.74 | % | 0.03 | 1 | 0 | 0.36 | 0.32 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 230.00 | 2.63 | 6.20 | 4.42 | 4.19 | % | 0.02 | 1 | 0 | 0.35 | 0.25 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 235.00 | 0.17 | 4.90 | 2.54 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.01 | -0.06 | 11/7/2025 1:59:01 PM EST | |||
| 240.00 | 0.01 | 4.10 | 2.06 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 245.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 11/7/2025 1:59:01 PM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 265.00 | 0.18 | 1.18 | 0.68 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 270.00 | 0.01 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 275.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 280.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 285.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 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 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 115.00 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | ||||||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 11/7/2025 1:59:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 11/7/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 155.00 | 0.12 | 7.05 | 3.59 | % | 0.02 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.03 | 11/7/2025 1:59:01 PM EST | |||
| 165.00 | 0.76 | 4.45 | 2.61 | % | 0.02 | 0 | 0 | 0.57 | -0.06 | 0.00 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 170.00 | 1.01 | 1.76 | 1.39 | 1.41 | +0.02 | +1.44% | 0.01 | 4 | 1 | 0.45 | -0.08 | 0.00 | -0.06 | 11/7/2025 | 11/7/2025 1:59:01 PM EST |
| 175.00 | 1.62 | 5.85 | 3.74 | % | 0.02 | 0 | 0 | 0.54 | -0.11 | 0.01 | -0.07 | 11/7/2025 1:59:01 PM EST | |||
| 180.00 | 2.12 | 3.10 | 2.61 | 2.60 | % | 0.01 | 10 | 0 | 0.43 | -0.14 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 1:59:01 PM EST | |
| 185.00 | 3.05 | 3.90 | 3.48 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.10 | 11/7/2025 1:59:01 PM EST | |||
| 190.00 | 0.53 | 8.85 | 4.69 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.01 | -0.11 | 11/7/2025 1:59:01 PM EST | |||
| 195.00 | 2.00 | 9.60 | 5.80 | 5.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.28 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 1:59:01 PM EST |
| 200.00 | 3.80 | 11.05 | 7.43 | % | 0.04 | 0 | 0 | 0.41 | -0.34 | 0.01 | -0.12 | 11/7/2025 1:59:01 PM EST | |||
| 205.00 | 6.05 | 10.60 | 8.33 | 10.04 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.36 | -0.40 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 1:59:01 PM EST |
| 210.00 | 8.65 | 15.00 | 11.83 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.40 | -0.46 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 1:59:01 PM EST |
| 215.00 | 11.40 | 17.70 | 14.55 | 14.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.53 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 1:59:01 PM EST |
| 220.00 | 14.40 | 20.45 | 17.43 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.01 | -0.11 | 11/7/2025 1:59:01 PM EST | |||
| 225.00 | 17.70 | 22.95 | 20.33 | % | 0.09 | 0 | 0 | 0.37 | -0.68 | 0.01 | -0.10 | 11/7/2025 1:59:01 PM EST | |||
| 230.00 | 21.40 | 26.85 | 24.13 | % | 0.10 | 0 | 0 | 0.39 | -0.75 | 0.01 | -0.08 | 11/7/2025 1:59:01 PM EST | |||
| 235.00 | 25.60 | 30.65 | 28.13 | % | 0.12 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.06 | 11/7/2025 1:59:01 PM EST | |||
| 240.00 | 29.65 | 34.70 | 32.18 | % | 0.13 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 245.00 | 34.10 | 38.95 | 36.53 | % | 0.15 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 250.00 | 37.95 | 43.40 | 40.68 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 11/7/2025 1:59:01 PM EST | |||
| 255.00 | 42.65 | 48.00 | 45.33 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.03 | 11/7/2025 1:59:01 PM EST | |||
| 260.00 | 47.45 | 52.70 | 50.08 | % | 0.19 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 11/7/2025 1:59:01 PM EST | |||
| 265.00 | 52.80 | 57.45 | 55.13 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 270.00 | 56.85 | 62.35 | 59.60 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 275.00 | 60.90 | 67.25 | 64.08 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 280.00 | 65.10 | 72.25 | 68.68 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 285.00 | 71.30 | 77.25 | 74.28 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST | |||
| 290.00 | 75.65 | 82.25 | 78.95 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/7/2025 1:59:01 PM EST |