Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $176.20 as of 1/30/2026 1:50:07 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 88.10 95.60 91.85 % 1.08 0 0 3.02 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
90.00 83.65 90.40 87.03 % 0.97 0 0 2.77 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
95.00 78.55 84.70 81.63 % 0.86 0 0 2.43 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
100.00 73.70 80.20 76.95 % 0.77 0 0 2.37 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
105.00 68.15 74.55 71.35 % 0.68 0 0 2.07 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
110.00 63.15 69.55 66.35 % 0.60 0 0 1.92 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
115.00 58.50 64.35 61.43 % 0.53 0 0 1.74 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
120.00 53.95 59.10 56.53 52.85 0.00 0.00% 0.47 0 1 1.55 1.00 0.00 0.00 1/29/2026 1/30/2026 4:00:06 PM EST
125.00 48.95 54.10 51.53 47.85 0.00 0.00% 0.41 0 1 1.42 1.00 0.00 0.00 1/29/2026 1/30/2026 4:00:06 PM EST
130.00 44.00 49.10 46.55 % 0.36 0 0 1.29 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
135.00 39.00 44.15 41.58 % 0.31 0 0 1.18 1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
140.00 34.05 39.10 36.58 % 0.26 0 0 1.05 1.00 0.00 -0.01 1/30/2026 4:00:06 PM EST
145.00 28.90 33.95 31.43 % 0.22 0 0 0.91 0.99 0.00 -0.01 1/30/2026 4:00:06 PM EST
150.00 24.00 29.05 26.53 26.42 +0.79 +3.09% 0.18 1 8 0.81 0.98 0.00 -0.03 1/30/2026 1/30/2026 4:00:06 PM EST
152.50 21.75 27.05 24.40 % 0.16 0 0 0.82 0.97 0.00 -0.04 1/30/2026 4:00:06 PM EST
155.00 18.60 26.05 22.33 23.00 +3.45 +17.65% 0.14 2 5 0.92 0.95 0.01 -0.06 1/30/2026 1/30/2026 4:00:06 PM EST
157.50 17.00 22.30 19.65 % 0.12 0 0 0.73 0.93 0.01 -0.07 1/30/2026 4:00:06 PM EST
160.00 16.30 19.85 18.08 18.24 % 0.11 4 0 0.67 0.90 0.01 -0.10 1/30/2026 1/30/2026 4:00:06 PM EST
162.50 13.45 17.30 15.38 14.20 0.00 0.00% 0.09 0 1 0.60 0.87 0.02 -0.12 1/29/2026 1/30/2026 4:00:06 PM EST
165.00 11.00 14.85 12.93 11.94 0.00 0.00% 0.08 0 3 0.54 0.82 0.02 -0.14 1/29/2026 1/30/2026 4:00:06 PM EST
167.50 11.30 12.50 11.90 % 0.07 0 0 0.42 0.78 0.02 -0.16 1/30/2026 4:00:06 PM EST
170.00 9.35 10.55 9.95 9.75 +0.97 +11.05% 0.06 25 68 0.40 0.72 0.02 -0.17 1/30/2026 1/30/2026 4:00:06 PM EST
172.50 7.60 8.95 8.28 6.15 0.00 0.00% 0.05 0 3 0.40 0.65 0.03 -0.19 1/29/2026 1/30/2026 4:00:06 PM EST
175.00 6.00 6.90 6.45 6.50 +0.35 +5.70% 0.04 32 70 0.38 0.58 0.03 -0.19 1/30/2026 1/30/2026 4:00:06 PM EST
177.50 4.90 5.65 5.28 4.90 -0.16 -3.17% 0.03 48 15 0.39 0.51 0.03 -0.20 1/30/2026 1/30/2026 4:00:06 PM EST
180.00 3.70 4.60 4.15 4.15 +0.21 +5.33% 0.02 81 125 0.39 0.44 0.03 -0.19 1/30/2026 1/30/2026 4:00:06 PM EST
182.50 2.88 3.60 3.24 3.00 +0.20 +7.15% 0.02 32 51 0.39 0.37 0.03 -0.18 1/30/2026 1/30/2026 4:00:06 PM EST
185.00 2.32 2.61 2.47 2.32 +0.22 +10.48% 0.01 344 198 0.39 0.30 0.03 -0.17 1/30/2026 1/30/2026 4:00:06 PM EST
187.50 1.52 2.00 1.76 2.02 +0.22 +12.23% 0.01 67 73 0.38 0.25 0.02 -0.15 1/30/2026 1/30/2026 4:00:06 PM EST
190.00 1.28 1.51 1.40 1.46 +0.10 +7.36% 0.01 68 340 0.39 0.20 0.02 -0.14 1/30/2026 1/30/2026 4:00:06 PM EST
192.50 0.79 1.51 1.15 1.35 +0.30 +28.58% 0.01 1 8 0.40 0.16 0.02 -0.12 1/30/2026 1/30/2026 4:00:06 PM EST
195.00 0.68 0.92 0.80 0.80 -0.04 -4.77% 0.00 129 241 0.40 0.12 0.01 -0.10 1/30/2026 1/30/2026 4:00:06 PM EST
197.50 0.55 1.09 0.82 0.82 +0.15 +22.39% 0.00 1 16 0.44 0.09 0.01 -0.08 1/30/2026 1/30/2026 4:00:06 PM EST
200.00 0.25 0.75 0.50 0.50 -0.05 -9.10% 0.00 55 399 0.41 0.07 0.01 -0.07 1/30/2026 1/30/2026 4:00:06 PM EST
202.50 0.31 0.50 0.41 0.54 0.00 0.00% 0.00 0 15 0.43 0.05 0.01 -0.05 1/29/2026 1/30/2026 4:00:06 PM EST
205.00 0.10 0.79 0.45 0.40 +0.01 +2.57% 0.00 5 299 0.45 0.04 0.01 -0.04 1/30/2026 1/30/2026 4:00:06 PM EST
207.50 0.00 1.90 0.95 0.41 0.00 0.00% 0.00 0 1 0.74 0.02 0.00 -0.03 1/29/2026 1/30/2026 4:00:06 PM EST
210.00 0.20 0.50 0.35 0.31 -0.02 -6.07% 0.00 23 193 0.50 0.02 0.00 -0.02 1/30/2026 1/30/2026 4:00:06 PM EST
212.50 0.00 1.90 0.95 % 0.00 0 0 0.81 0.01 0.00 -0.01 1/30/2026 4:00:06 PM EST
215.00 0.00 1.18 0.59 0.45 +0.13 +40.63% 0.00 3 29 0.74 0.01 0.00 -0.01 1/30/2026 1/30/2026 4:00:06 PM EST
217.50 0.00 1.55 0.78 % 0.00 0 0 0.83 0.01 0.00 -0.01 1/30/2026 4:00:06 PM EST
220.00 0.05 0.60 0.33 0.28 0.00 0.00% 0.00 13 164 0.58 0.00 0.00 -0.01 1/30/2026 1/30/2026 4:00:06 PM EST
225.00 0.00 1.90 0.95 0.33 0.00 0.00% 0.00 0 34 0.97 0.00 0.00 0.00 1/28/2026 1/30/2026 4:00:06 PM EST
230.00 0.00 0.56 0.28 0.23 0.00 0.00% 0.00 0 3 0.78 0.00 0.00 0.00 1/29/2026 1/30/2026 4:00:06 PM EST
235.00 0.00 1.90 0.95 0.22 0.00 0.00% 0.00 0 4 1.09 0.00 0.00 0.00 1/27/2026 1/30/2026 4:00:06 PM EST
240.00 0.00 0.50 0.25 0.13 0.00 0.00% 0.00 0 3 0.87 0.00 0.00 0.00 1/28/2026 1/30/2026 4:00:06 PM EST
245.00 0.00 1.70 0.85 0.22 0.00 0.00% 0.00 0 1 1.17 0.00 0.00 0.00 1/22/2026 1/30/2026 4:00:06 PM EST
250.00 0.00 0.94 0.47 0.19 0.00 0.00% 0.00 0 3 1.08 0.00 0.00 0.00 1/29/2026 1/30/2026 4:00:06 PM EST
255.00 0.00 1.70 0.85 % 0.00 0 0 1.28 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
260.00 0.00 1.70 0.85 % 0.00 0 0 1.33 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
265.00 0.00 2.50 1.25 % 0.00 0 0 1.51 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
270.00 0.00 1.90 0.95 % 0.00 0 0 1.46 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
275.00 0.00 2.40 1.20 % 0.00 0 0 1.59 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
280.00 0.00 3.80 1.90 % 0.01 0 0 1.84 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
285.00 0.00 4.20 2.10 % 0.01 0 0 1.94 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
290.00 0.00 4.20 2.10 % 0.01 0 0 1.98 0.00 0.00 0.00 1/30/2026 4:00:06 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 4.30 2.15 % 0.03 0 0 3.17 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
90.00 0.00 4.30 2.15 0.33 0.00 0.00% 0.02 0 1 2.97 0.00 0.00 0.00 1/12/2026 1/30/2026 4:00:06 PM EST
95.00 0.00 4.30 2.15 % 0.02 0 0 2.77 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
100.00 0.00 0.25 0.13 0.01 0.00 0.00% 0.00 0 1 1.41 0.00 0.00 0.00 1/12/2026 1/30/2026 4:00:06 PM EST
105.00 0.00 4.30 2.15 % 0.02 0 0 2.42 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
110.00 0.00 4.30 2.15 % 0.02 0 0 2.25 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
115.00 0.00 4.30 2.15 0.06 0.00 0.00% 0.02 0 1 2.09 0.00 0.00 0.00 1/22/2026 1/30/2026 4:00:06 PM EST
120.00 0.00 2.24 1.12 0.08 0.00 0.00% 0.01 0 1 1.58 0.00 0.00 0.00 1/22/2026 1/30/2026 4:00:06 PM EST
125.00 0.00 1.40 0.70 0.11 0.00 0.00% 0.01 0 1 1.28 0.00 0.00 0.00 1/12/2026 1/30/2026 4:00:06 PM EST
130.00 0.00 0.25 0.13 0.03 0.00 0.00% 0.00 0 1 0.82 0.00 0.00 0.00 1/27/2026 1/30/2026 4:00:06 PM EST
135.00 0.00 0.34 0.17 % 0.00 0 0 0.78 0.00 0.00 0.00 1/30/2026 4:00:06 PM EST
140.00 0.00 0.15 0.08 0.10 0.00 0.00% 0.00 0 3 0.60 0.00 0.00 -0.01 1/29/2026 1/30/2026 4:00:06 PM EST
145.00 0.00 1.70 0.85 0.05 0.00 0.00% 0.01 0 6 0.88 -0.01 0.00 -0.01 1/27/2026 1/30/2026 4:00:06 PM EST
150.00 0.00 0.60 0.30 0.20 -0.27 -57.45% 0.00 3 24 0.58 -0.02 0.00 -0.03 1/30/2026 1/30/2026 4:00:06 PM EST
152.50 0.00 1.50 0.75 % 0.00 0 0 0.69 -0.03 0.00 -0.04 1/30/2026 4:00:06 PM EST
155.00 0.11 0.52 0.32 0.72 0.00 0.00% 0.00 0 35 0.42 -0.05 0.01 -0.06 1/29/2026 1/30/2026 4:00:06 PM EST
157.50 0.00 1.78 0.89 % 0.01 0 0 0.62 -0.07 0.01 -0.07 1/30/2026 4:00:06 PM EST
160.00 0.43 0.88 0.66 0.65 -0.54 -45.38% 0.00 6 109 0.41 -0.10 0.01 -0.10 1/30/2026 1/30/2026 4:00:06 PM EST
162.50 0.96 1.06 1.01 0.96 -0.64 -40.00% 0.01 2 7 0.42 -0.13 0.02 -0.12 1/30/2026 1/30/2026 4:00:06 PM EST
165.00 1.20 1.60 1.40 1.51 -0.60 -28.44% 0.01 13 63 0.41 -0.18 0.02 -0.14 1/30/2026 1/30/2026 4:00:06 PM EST
167.50 1.58 2.74 2.16 2.80 0.00 0.00% 0.01 0 19 0.43 -0.22 0.02 -0.16 1/29/2026 1/30/2026 4:00:06 PM EST
170.00 2.29 2.85 2.57 2.54 -0.94 -27.02% 0.02 265 367 0.40 -0.28 0.02 -0.17 1/30/2026 1/30/2026 4:00:06 PM EST
172.50 3.15 3.55 3.35 3.40 -0.60 -15.00% 0.02 5 5 0.40 -0.35 0.03 -0.19 1/30/2026 1/30/2026 4:00:06 PM EST
175.00 3.80 4.65 4.23 4.20 -0.80 -16.00% 0.02 45 174 0.39 -0.42 0.03 -0.19 1/30/2026 1/30/2026 4:00:06 PM EST
177.50 5.25 5.95 5.60 5.93 -3.27 -35.55% 0.03 4 8 0.40 -0.49 0.03 -0.20 1/30/2026 1/30/2026 4:00:06 PM EST
180.00 6.60 7.35 6.98 7.09 -0.11 -1.53% 0.04 10 130 0.40 -0.56 0.03 -0.19 1/30/2026 1/30/2026 4:00:06 PM EST
182.50 8.15 9.45 8.80 8.74 +0.67 +8.31% 0.05 5 13 0.42 -0.63 0.03 -0.18 1/30/2026 1/30/2026 4:00:06 PM EST
185.00 9.90 11.45 10.68 10.87 -1.08 -9.04% 0.06 83 155 0.43 -0.70 0.03 -0.17 1/30/2026 1/30/2026 4:00:06 PM EST
187.50 11.65 13.30 12.48 8.75 0.00 0.00% 0.07 0 94 0.42 -0.75 0.02 -0.15 1/26/2026 1/30/2026 4:00:06 PM EST
190.00 13.15 15.60 14.38 14.31 -4.59 -24.29% 0.08 1 182 0.40 -0.80 0.02 -0.14 1/30/2026 1/30/2026 4:00:06 PM EST
192.50 15.30 18.60 16.95 16.72 +6.27 +60.00% 0.09 2 1 0.62 -0.84 0.02 -0.12 1/30/2026 1/30/2026 4:00:06 PM EST
195.00 16.90 20.90 18.90 23.20 0.00 0.00% 0.10 0 22 0.65 -0.88 0.01 -0.10 1/29/2026 1/30/2026 4:00:06 PM EST
197.50 17.45 23.20 20.33 15.67 0.00 0.00% 0.10 0 8 0.67 -0.91 0.01 -0.08 1/27/2026 1/30/2026 4:00:06 PM EST
200.00 21.55 25.60 23.58 15.72 0.00 0.00% 0.12 0 7 0.71 -0.93 0.01 -0.07 1/28/2026 1/30/2026 4:00:06 PM EST
202.50 24.00 28.25 26.13 % 0.13 0 0 0.77 -0.95 0.01 -0.05 1/30/2026 4:00:06 PM EST
205.00 26.45 30.50 28.48 16.48 0.00 0.00% 0.14 0 1 0.78 -0.96 0.01 -0.04 1/14/2026 1/30/2026 4:00:06 PM EST
207.50 28.90 32.95 30.93 % 0.15 0 0 0.82 -0.98 0.00 -0.03 1/30/2026 4:00:06 PM EST
210.00 31.35 35.40 33.38 20.33 0.00 0.00% 0.16 0 0 0.85 -0.98 0.00 -0.02 1/8/2026 1/30/2026 4:00:06 PM EST
212.50 33.85 37.85 35.85 % 0.17 0 0 0.88 -0.99 0.00 -0.01 1/30/2026 4:00:06 PM EST
215.00 36.25 40.35 38.30 % 0.18 0 0 0.92 -0.99 0.00 -0.01 1/30/2026 4:00:06 PM EST
217.50 38.85 42.80 40.83 % 0.19 0 0 0.95 -0.99 0.00 -0.01 1/30/2026 4:00:06 PM EST
220.00 41.20 45.35 43.28 29.47 0.00 0.00% 0.20 0 0 0.99 -1.00 0.00 -0.01 1/13/2026 1/30/2026 4:00:06 PM EST
225.00 44.00 50.70 47.35 % 0.21 0 0 1.10 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
230.00 51.15 55.25 53.20 % 0.23 0 0 1.10 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
235.00 56.50 60.25 58.38 % 0.25 0 0 1.17 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
240.00 60.95 65.45 63.20 % 0.26 0 0 1.25 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
245.00 66.15 70.25 68.20 % 0.28 0 0 1.28 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
250.00 70.90 75.45 73.18 % 0.29 0 0 1.37 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
255.00 76.10 80.45 78.28 % 0.31 0 0 1.42 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
260.00 81.00 85.45 83.23 % 0.32 0 0 1.47 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
265.00 86.45 90.25 88.35 % 0.33 0 0 1.49 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
270.00 90.90 95.45 93.18 % 0.35 0 0 1.57 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
275.00 95.75 100.45 98.10 % 0.36 0 0 1.62 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
280.00 100.75 105.50 103.13 % 0.37 0 0 1.68 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
285.00 104.00 112.05 108.03 % 0.38 0 0 1.94 -1.00 0.00 0.00 1/30/2026 4:00:06 PM EST
290.00 110.70 115.50 113.10 99.29 0.00 0.00% 0.39 0 0 1.77 -1.00 0.00 0.00 1/13/2026 1/30/2026 4:00:06 PM EST