Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $216.45 as of 10/30/2025 6:44:29 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 | 129.80 | 137.45 | 133.63 | % | 1.57 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 90.00 | 124.80 | 132.50 | 128.65 | % | 1.43 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 95.00 | 119.85 | 127.50 | 123.68 | % | 1.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 100.00 | 114.85 | 122.55 | 118.70 | % | 1.19 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 105.00 | 109.90 | 117.55 | 113.73 | % | 1.08 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 110.00 | 105.45 | 112.50 | 108.98 | % | 0.99 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 115.00 | 99.95 | 107.60 | 103.78 | % | 0.90 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 120.00 | 94.95 | 102.65 | 98.80 | % | 0.82 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 125.00 | 90.00 | 97.65 | 93.83 | % | 0.75 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 130.00 | 84.75 | 92.70 | 88.73 | % | 0.68 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 135.00 | 80.10 | 87.75 | 83.93 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 140.00 | 75.10 | 82.80 | 78.95 | % | 0.56 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 145.00 | 70.20 | 77.85 | 74.03 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 150.00 | 65.25 | 72.90 | 69.08 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 155.00 | 60.30 | 68.00 | 64.15 | % | 0.41 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 160.00 | 55.45 | 63.10 | 59.28 | % | 0.37 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 165.00 | 51.40 | 58.15 | 54.78 | % | 0.33 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 170.00 | 46.90 | 53.20 | 50.05 | % | 0.29 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 10/30/2025 3:59:49 PM EST | |||
| 175.00 | 43.45 | 48.60 | 46.03 | % | 0.26 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.06 | 10/30/2025 3:59:49 PM EST | |||
| 180.00 | 38.90 | 43.90 | 41.40 | % | 0.23 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.08 | 10/30/2025 3:59:49 PM EST | |||
| 185.00 | 33.40 | 39.75 | 36.58 | % | 0.20 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.09 | 10/30/2025 3:59:49 PM EST | |||
| 190.00 | 29.05 | 35.05 | 32.05 | % | 0.17 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.11 | 10/30/2025 3:59:49 PM EST | |||
| 195.00 | 24.85 | 30.85 | 27.85 | % | 0.14 | 0 | 0 | 0.45 | 0.82 | 0.01 | -0.13 | 10/30/2025 3:59:49 PM EST | |||
| 200.00 | 19.60 | 24.10 | 21.85 | % | 0.11 | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.14 | 10/30/2025 3:59:49 PM EST | |||
| 205.00 | 18.95 | 20.65 | 19.80 | 21.46 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.43 | 0.71 | 0.01 | -0.16 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 210.00 | 15.20 | 17.50 | 16.35 | 18.05 | +1.71 | +10.47% | 0.08 | 1 | 3 | 0.42 | 0.65 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 215.00 | 12.65 | 14.75 | 13.70 | 13.29 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | 0.58 | 0.01 | -0.17 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 220.00 | 8.40 | 12.85 | 10.63 | 10.70 | -0.31 | -2.82% | 0.05 | 34 | 15 | 0.40 | 0.51 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 225.00 | 7.90 | 8.95 | 8.43 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | 0.44 | 0.01 | -0.17 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 230.00 | 4.95 | 7.75 | 6.35 | 7.73 | -0.02 | -0.26% | 0.03 | 3 | 14 | 0.39 | 0.37 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 235.00 | 4.80 | 7.00 | 5.90 | 5.98 | +1.08 | +22.05% | 0.03 | 8 | 9 | 0.43 | 0.31 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 240.00 | 2.83 | 5.65 | 4.24 | 3.47 | -0.48 | -12.16% | 0.02 | 1 | 11 | 0.41 | 0.25 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 245.00 | 2.19 | 3.25 | 2.72 | 3.55 | +0.55 | +18.34% | 0.01 | 21 | 17 | 0.39 | 0.20 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 250.00 | 1.59 | 2.90 | 2.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.40 | 0.15 | 0.01 | -0.09 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 255.00 | 1.02 | 2.45 | 1.74 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | 0.12 | 0.01 | -0.08 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 260.00 | 0.61 | 2.12 | 1.37 | 1.43 | % | 0.01 | 1 | 0 | 0.41 | 0.09 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 265.00 | 0.16 | 1.73 | 0.95 | % | 0.00 | 0 | 0 | 0.39 | 0.07 | 0.00 | -0.05 | 10/30/2025 3:59:49 PM EST | |||
| 270.00 | 0.04 | 1.42 | 0.73 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 275.00 | 0.00 | 1.36 | 0.68 | 0.68 | % | 0.00 | 10 | 0 | 0.48 | 0.03 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 280.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 285.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:49 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 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.01 | 1.01 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.87 | 1.44 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 3.45 | 1.73 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.49 | 1.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 170.00 | 0.02 | 0.85 | 0.44 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | -0.03 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 175.00 | 0.22 | 0.99 | 0.61 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | -0.05 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 180.00 | 0.43 | 2.03 | 1.23 | 1.15 | -0.07 | -5.74% | 0.01 | 1 | 3 | 0.46 | -0.07 | 0.00 | -0.08 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 185.00 | 1.22 | 2.08 | 1.65 | 1.47 | % | 0.01 | 1 | 0 | 0.45 | -0.10 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 3:59:49 PM EST | |
| 190.00 | 1.77 | 2.85 | 2.31 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.13 | 0.01 | -0.11 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 195.00 | 2.58 | 3.90 | 3.24 | 2.86 | -0.39 | -12.00% | 0.02 | 1 | 14 | 0.44 | -0.18 | 0.01 | -0.13 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 200.00 | 3.70 | 4.50 | 4.10 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.42 | -0.23 | 0.01 | -0.14 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 205.00 | 4.65 | 6.70 | 5.68 | 5.20 | -0.55 | -9.57% | 0.03 | 2 | 10 | 0.43 | -0.29 | 0.01 | -0.16 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 210.00 | 6.60 | 7.85 | 7.23 | 6.52 | -0.98 | -13.07% | 0.03 | 3 | 20 | 0.42 | -0.35 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 215.00 | 8.50 | 10.00 | 9.25 | 9.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | -0.42 | 0.01 | -0.17 | 10/29/2025 | 10/30/2025 3:59:49 PM EST |
| 220.00 | 10.90 | 13.85 | 12.38 | 10.67 | -1.33 | -11.09% | 0.06 | 3 | 3 | 0.43 | -0.49 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:49 PM EST |
| 225.00 | 13.75 | 15.15 | 14.45 | 12.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.40 | -0.56 | 0.01 | -0.17 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 230.00 | 15.50 | 18.40 | 16.95 | 16.48 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | -0.63 | 0.01 | -0.16 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 235.00 | 19.10 | 22.15 | 20.63 | 19.77 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | -0.69 | 0.01 | -0.14 | 10/27/2025 | 10/30/2025 3:59:49 PM EST |
| 240.00 | 24.50 | 26.05 | 25.28 | % | 0.11 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.13 | 10/30/2025 3:59:49 PM EST | |||
| 245.00 | 25.60 | 31.75 | 28.68 | 26.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.54 | -0.80 | 0.01 | -0.11 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 250.00 | 30.10 | 35.50 | 32.80 | % | 0.13 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.09 | 10/30/2025 3:59:49 PM EST | |||
| 255.00 | 33.85 | 39.45 | 36.65 | 35.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.88 | 0.01 | -0.08 | 10/28/2025 | 10/30/2025 3:59:49 PM EST |
| 260.00 | 38.50 | 43.60 | 41.05 | % | 0.16 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.06 | 10/30/2025 3:59:49 PM EST | |||
| 265.00 | 43.25 | 48.15 | 45.70 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.05 | 10/30/2025 3:59:49 PM EST | |||
| 270.00 | 48.00 | 55.70 | 51.85 | % | 0.19 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.04 | 10/30/2025 3:59:49 PM EST | |||
| 275.00 | 52.95 | 60.60 | 56.78 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 10/30/2025 3:59:49 PM EST | |||
| 280.00 | 58.05 | 65.35 | 61.70 | % | 0.22 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 285.00 | 62.95 | 70.60 | 66.78 | % | 0.23 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:49 PM EST | |||
| 290.00 | 67.95 | 75.60 | 71.78 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:49 PM EST |