Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $190.80 as of 1/9/2026 11:49:30 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 | 100.35 | 108.65 | 104.50 | % | 1.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 90.00 | 95.60 | 103.65 | 99.63 | % | 1.11 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 90.65 | 98.70 | 94.68 | % | 1.00 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 85.45 | 93.75 | 89.60 | % | 0.90 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 105.00 | 80.50 | 88.75 | 84.63 | % | 0.81 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 75.50 | 83.80 | 79.65 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 70.55 | 78.85 | 74.70 | % | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 65.60 | 73.90 | 69.75 | % | 0.58 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 125.00 | 60.65 | 68.95 | 64.80 | % | 0.52 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 130.00 | 57.10 | 64.05 | 60.58 | % | 0.47 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 135.00 | 51.85 | 59.15 | 55.50 | % | 0.41 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 140.00 | 46.00 | 54.30 | 50.15 | % | 0.36 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 145.00 | 42.70 | 49.50 | 46.10 | % | 0.32 | 0 | 0 | 0.80 | 0.95 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 150.00 | 39.00 | 44.75 | 41.88 | % | 0.28 | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 155.00 | 33.70 | 40.15 | 36.93 | % | 0.24 | 0 | 0 | 0.73 | 0.89 | 0.01 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 160.00 | 29.25 | 34.50 | 31.88 | % | 0.20 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.08 | 1/9/2026 3:59:52 PM EST | |||
| 165.00 | 25.30 | 30.35 | 27.83 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 170.00 | 19.45 | 27.35 | 23.40 | % | 0.14 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 175.00 | 15.70 | 23.60 | 19.65 | % | 0.11 | 0 | 0 | 0.40 | 0.72 | 0.01 | -0.10 | 1/9/2026 3:59:52 PM EST | |||
| 180.00 | 15.45 | 17.55 | 16.50 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.01 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 185.00 | 10.75 | 14.25 | 12.50 | 14.50 | +0.24 | +1.69% | 0.07 | 2 | 10 | 0.37 | 0.59 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 190.00 | 7.25 | 11.55 | 9.40 | 11.04 | -1.41 | -11.33% | 0.05 | 6 | 22 | 0.34 | 0.52 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 195.00 | 6.50 | 10.70 | 8.60 | 8.00 | % | 0.04 | 15 | 0 | 0.39 | 0.44 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 200.00 | 4.10 | 7.45 | 5.78 | 7.60 | % | 0.03 | 2 | 0 | 0.35 | 0.37 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 205.00 | 2.71 | 8.10 | 5.41 | 5.10 | % | 0.03 | 7 | 0 | 0.39 | 0.29 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 210.00 | 1.31 | 4.00 | 2.66 | 3.65 | -1.23 | -25.21% | 0.01 | 1 | 5 | 0.32 | 0.22 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 215.00 | 2.46 | 2.88 | 2.67 | 2.88 | % | 0.01 | 1 | 0 | 0.38 | 0.16 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 220.00 | 0.68 | 2.89 | 1.79 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.12 | 0.01 | -0.05 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 225.00 | 1.00 | 5.65 | 3.33 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.06 | 0.01 | -0.03 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 235.00 | 0.01 | 4.80 | 2.41 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 0.15 | 1.71 | 0.93 | 2.43 | % | 0.00 | 1 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 245.00 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 255.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 265.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 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 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.79 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.02 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 150.00 | 0.16 | 1.50 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.00 | -0.05 | 1/9/2026 3:59:52 PM EST | |||
| 155.00 | 0.57 | 1.77 | 1.17 | % | 0.01 | 0 | 0 | 0.41 | -0.11 | 0.01 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 160.00 | 0.48 | 2.05 | 1.27 | 1.77 | % | 0.01 | 10 | 0 | 0.36 | -0.15 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 165.00 | 1.75 | 3.30 | 2.53 | % | 0.02 | 0 | 0 | 0.40 | -0.19 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 170.00 | 2.24 | 6.50 | 4.37 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 175.00 | 3.80 | 5.25 | 4.53 | 4.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.28 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 180.00 | 5.00 | 9.25 | 7.13 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.01 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 185.00 | 6.85 | 9.30 | 8.08 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.01 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 190.00 | 7.65 | 12.90 | 10.28 | 10.26 | +0.86 | +9.15% | 0.05 | 1 | 2 | 0.37 | -0.48 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 195.00 | 11.90 | 14.20 | 13.05 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.11 | 1/9/2026 3:59:52 PM EST | |||
| 200.00 | 15.10 | 17.25 | 16.18 | % | 0.08 | 0 | 0 | 0.36 | -0.63 | 0.02 | -0.10 | 1/9/2026 3:59:52 PM EST | |||
| 205.00 | 18.70 | 20.65 | 19.68 | % | 0.10 | 0 | 0 | 0.36 | -0.71 | 0.01 | -0.09 | 1/9/2026 3:59:52 PM EST | |||
| 210.00 | 22.60 | 24.30 | 23.45 | % | 0.11 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.07 | 1/9/2026 3:59:52 PM EST | |||
| 215.00 | 24.80 | 30.65 | 27.73 | % | 0.13 | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.06 | 1/9/2026 3:59:52 PM EST | |||
| 220.00 | 27.90 | 36.00 | 31.95 | 32.00 | % | 0.15 | 10 | 0 | 0.57 | -0.88 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 225.00 | 33.80 | 40.05 | 36.93 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 1/9/2026 3:59:52 PM EST | |||
| 230.00 | 37.10 | 45.40 | 41.25 | % | 0.18 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 1/9/2026 3:59:52 PM EST | |||
| 235.00 | 41.90 | 50.20 | 46.05 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 240.00 | 46.85 | 55.10 | 50.98 | % | 0.21 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 1/9/2026 3:59:52 PM EST | |||
| 245.00 | 51.80 | 60.10 | 55.95 | % | 0.23 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 250.00 | 56.80 | 65.10 | 60.95 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/9/2026 3:59:52 PM EST | |||
| 255.00 | 61.80 | 69.90 | 65.85 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 260.00 | 66.80 | 75.10 | 70.95 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 265.00 | 71.80 | 80.10 | 75.95 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 270.00 | 76.80 | 85.10 | 80.95 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 275.00 | 81.80 | 90.10 | 85.95 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 280.00 | 86.80 | 95.10 | 90.95 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 285.00 | 91.80 | 100.10 | 95.95 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 290.00 | 96.80 | 105.10 | 100.95 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST |