Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $166.00 as of 2/9/2026 8:46:44 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 | 77.25 | 85.30 | 81.28 | % | 0.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 90.00 | 72.30 | 80.45 | 76.38 | % | 0.85 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 95.00 | 67.35 | 75.50 | 71.43 | % | 0.75 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 100.00 | 62.40 | 70.60 | 66.50 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 105.00 | 57.50 | 65.70 | 61.60 | 51.61 | 0.00 | 0.00% | 0.59 | 0 | 44 | 1.23 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 110.00 | 52.65 | 59.10 | 55.88 | % | 0.51 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 115.00 | 48.00 | 53.95 | 50.98 | % | 0.44 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 120.00 | 43.35 | 49.30 | 46.33 | % | 0.39 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 2/9/2026 4:00:02 PM EST | |||
| 125.00 | 38.85 | 44.05 | 41.45 | % | 0.33 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 2/9/2026 4:00:02 PM EST | |||
| 130.00 | 34.40 | 39.60 | 37.00 | 35.30 | % | 0.28 | 2 | 0 | 0.70 | 0.92 | 0.00 | -0.06 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 135.00 | 29.55 | 35.50 | 32.53 | % | 0.24 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.07 | 2/9/2026 4:00:02 PM EST | |||
| 140.00 | 25.55 | 29.80 | 27.68 | % | 0.20 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.09 | 2/9/2026 4:00:02 PM EST | |||
| 145.00 | 21.40 | 26.20 | 23.80 | 22.05 | % | 0.16 | 6 | 0 | 0.57 | 0.80 | 0.01 | -0.10 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 150.00 | 18.60 | 22.80 | 20.70 | % | 0.14 | 0 | 0 | 0.46 | 0.75 | 0.01 | -0.11 | 2/9/2026 4:00:02 PM EST | |||
| 155.00 | 16.65 | 19.55 | 18.10 | 16.60 | +4.10 | +32.80% | 0.12 | 3 | 5 | 0.50 | 0.69 | 0.01 | -0.12 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 160.00 | 13.80 | 15.95 | 14.88 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.01 | -0.13 | 2/9/2026 4:00:02 PM EST | |||
| 165.00 | 11.25 | 13.15 | 12.20 | 11.85 | % | 0.07 | 45 | 0 | 0.49 | 0.56 | 0.01 | -0.13 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 170.00 | 8.60 | 10.45 | 9.53 | 7.20 | +0.39 | +5.73% | 0.06 | 10 | 25 | 0.47 | 0.48 | 0.01 | -0.12 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 175.00 | 5.60 | 8.40 | 7.00 | 4.53 | -0.64 | -12.38% | 0.04 | 2 | 6 | 0.44 | 0.41 | 0.01 | -0.12 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 180.00 | 4.95 | 6.30 | 5.63 | 4.94 | % | 0.03 | 3 | 0 | 0.45 | 0.34 | 0.01 | -0.11 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 185.00 | 2.51 | 5.25 | 3.88 | 3.22 | +1.40 | +76.93% | 0.02 | 2 | 1 | 0.43 | 0.27 | 0.01 | -0.09 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 190.00 | 0.83 | 4.40 | 2.62 | 3.40 | +1.25 | +58.14% | 0.01 | 1 | 4 | 0.40 | 0.20 | 0.01 | -0.08 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 195.00 | 1.72 | 3.25 | 2.49 | 2.37 | % | 0.01 | 14 | 0 | 0.45 | 0.16 | 0.01 | -0.06 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 200.00 | 1.25 | 2.10 | 1.68 | 1.72 | +0.59 | +52.22% | 0.01 | 4 | 1 | 0.44 | 0.11 | 0.01 | -0.05 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 205.00 | 0.01 | 2.41 | 1.21 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | 0.08 | 0.01 | -0.04 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 210.00 | 0.29 | 1.38 | 0.84 | 4.80 | % | 0.00 | 2 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 215.00 | 0.02 | 2.22 | 1.12 | 4.63 | % | 0.01 | 2 | 0 | 0.43 | 0.04 | 0.00 | -0.02 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 220.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 225.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.87 | 0.02 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 235.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 265.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 275.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 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 | 1.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.82 | 1.41 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.09 | 1.05 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.02 | 0.00 | -0.02 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 3.65 | 1.83 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.03 | 2/9/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.92 | -0.05 | 0.00 | -0.04 | 2/9/2026 4:00:02 PM EST | |||
| 130.00 | 0.01 | 5.50 | 2.76 | % | 0.02 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.06 | 2/9/2026 4:00:02 PM EST | |||
| 135.00 | 0.01 | 5.00 | 2.51 | % | 0.02 | 0 | 0 | 0.49 | -0.11 | 0.01 | -0.07 | 2/9/2026 4:00:02 PM EST | |||
| 140.00 | 2.04 | 3.25 | 2.65 | 2.60 | -1.20 | -31.58% | 0.02 | 12 | 13 | 0.52 | -0.15 | 0.01 | -0.09 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 145.00 | 2.95 | 4.95 | 3.95 | 4.10 | % | 0.03 | 9 | 0 | 0.53 | -0.20 | 0.01 | -0.10 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 150.00 | 4.15 | 5.55 | 4.85 | 4.75 | -3.47 | -42.22% | 0.03 | 13 | 4 | 0.50 | -0.25 | 0.01 | -0.11 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 155.00 | 5.30 | 7.00 | 6.15 | 6.18 | -3.29 | -34.75% | 0.04 | 20 | 11 | 0.48 | -0.31 | 0.01 | -0.12 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 160.00 | 6.95 | 9.05 | 8.00 | 11.11 | -0.29 | -2.55% | 0.05 | 4 | 11 | 0.48 | -0.37 | 0.01 | -0.13 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 165.00 | 9.10 | 10.55 | 9.83 | 10.00 | % | 0.06 | 2 | 0 | 0.45 | -0.44 | 0.01 | -0.13 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 170.00 | 11.30 | 13.65 | 12.48 | 15.88 | -3.02 | -15.98% | 0.07 | 2 | 5 | 0.45 | -0.52 | 0.01 | -0.12 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 175.00 | 14.70 | 16.25 | 15.48 | 23.57 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.45 | -0.59 | 0.01 | -0.12 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 180.00 | 17.85 | 19.85 | 18.85 | 24.35 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.44 | -0.66 | 0.01 | -0.11 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 185.00 | 21.05 | 25.35 | 23.20 | 28.26 | -0.99 | -3.39% | 0.13 | 2 | 2 | 0.47 | -0.73 | 0.01 | -0.09 | 2/9/2026 | 2/9/2026 4:00:02 PM EST |
| 190.00 | 25.05 | 29.25 | 27.15 | 33.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.80 | 0.01 | -0.08 | 2/6/2026 | 2/9/2026 4:00:02 PM EST |
| 195.00 | 29.60 | 34.75 | 32.18 | 36.77 | % | 0.17 | 2 | 0 | 0.51 | -0.84 | 0.01 | -0.06 | 2/9/2026 | 2/9/2026 4:00:02 PM EST | |
| 200.00 | 34.10 | 39.10 | 36.60 | % | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.05 | 2/9/2026 4:00:02 PM EST | |||
| 205.00 | 38.10 | 43.60 | 40.85 | % | 0.20 | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.04 | 2/9/2026 4:00:02 PM EST | |||
| 210.00 | 43.25 | 48.05 | 45.65 | % | 0.22 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.03 | 2/9/2026 4:00:02 PM EST | |||
| 215.00 | 47.90 | 52.80 | 50.35 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 220.00 | 52.70 | 57.85 | 55.28 | % | 0.25 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 2/9/2026 4:00:02 PM EST | |||
| 225.00 | 57.25 | 62.80 | 60.03 | % | 0.27 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 230.00 | 59.95 | 68.10 | 64.03 | % | 0.28 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 235.00 | 64.95 | 73.10 | 69.03 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 2/9/2026 4:00:02 PM EST | |||
| 240.00 | 70.05 | 78.10 | 74.08 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 245.00 | 74.95 | 83.10 | 79.03 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 250.00 | 79.95 | 88.10 | 84.03 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 255.00 | 84.95 | 93.10 | 89.03 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 260.00 | 89.95 | 98.10 | 94.03 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 265.00 | 94.95 | 103.10 | 99.03 | % | 0.37 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 270.00 | 100.05 | 108.10 | 104.08 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 275.00 | 104.95 | 113.10 | 109.03 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 280.00 | 109.95 | 118.10 | 114.03 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 285.00 | 114.95 | 123.10 | 119.03 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST | |||
| 290.00 | 119.95 | 128.10 | 124.03 | % | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/9/2026 4:00:02 PM EST |