Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $166.95 as of 2/16/2026 2:58:12 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 | 79.70 | 85.60 | 82.65 | 81.95 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 90.00 | 74.85 | 80.60 | 77.73 | % | 0.86 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 95.00 | 69.85 | 75.65 | 72.75 | % | 0.77 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 100.00 | 64.80 | 70.90 | 67.85 | % | 0.68 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 105.00 | 59.95 | 65.75 | 62.85 | % | 0.60 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 110.00 | 54.95 | 59.90 | 57.43 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 115.00 | 50.20 | 55.15 | 52.68 | 62.11 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/13/2026 3:59:42 PM EST |
| 120.00 | 45.20 | 50.95 | 48.08 | % | 0.40 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:42 PM EST | |||
| 125.00 | 40.30 | 45.85 | 43.08 | % | 0.34 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 130.00 | 35.65 | 41.25 | 38.45 | 33.85 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.19 | 0.97 | 0.00 | -0.05 | 2/9/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 31.65 | 35.75 | 33.70 | 26.18 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.02 | 0.95 | 0.00 | -0.07 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 140.00 | 27.00 | 30.20 | 28.60 | 22.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.60 | 0.91 | 0.01 | -0.10 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 145.00 | 22.10 | 25.15 | 23.63 | 23.52 | +0.88 | +3.89% | 0.16 | 1 | 1 | 0.53 | 0.86 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 18.55 | 20.45 | 19.50 | 15.68 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.55 | 0.81 | 0.01 | -0.16 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 14.85 | 16.75 | 15.80 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.55 | 0.73 | 0.01 | -0.18 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 11.55 | 13.15 | 12.35 | 13.00 | +5.00 | +62.50% | 0.08 | 4 | 34 | 0.54 | 0.65 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 9.45 | 10.00 | 9.73 | 9.17 | +1.37 | +17.57% | 0.06 | 21 | 56 | 0.53 | 0.56 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 7.05 | 7.30 | 7.18 | 7.13 | +2.48 | +53.34% | 0.04 | 35 | 153 | 0.53 | 0.47 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 5.10 | 5.35 | 5.23 | 4.85 | +1.70 | +53.97% | 0.03 | 19 | 82 | 0.53 | 0.38 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 3.50 | 3.80 | 3.65 | 3.54 | +1.44 | +68.58% | 0.02 | 50 | 370 | 0.52 | 0.30 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 2.32 | 2.81 | 2.57 | 2.36 | +0.81 | +52.26% | 0.01 | 18 | 80 | 0.51 | 0.22 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 1.23 | 1.75 | 1.49 | 1.61 | -0.57 | -26.15% | 0.01 | 18 | 54 | 0.49 | 0.16 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 0.75 | 1.40 | 1.08 | 1.23 | +0.59 | +92.19% | 0.01 | 2 | 105 | 0.51 | 0.11 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 0.50 | 0.97 | 0.74 | 0.79 | -1.47 | -65.05% | 0.00 | 9 | 177 | 0.51 | 0.08 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 0.01 | 0.48 | 0.25 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.41 | 0.05 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 0.43 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.03 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 3:59:42 PM EST |
| 215.00 | 0.00 | 2.90 | 1.45 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.95 | 0.02 | 0.00 | -0.03 | 1/26/2026 | 2/13/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.01 | 0.00 | -0.02 | 2/3/2026 | 2/13/2026 3:59:42 PM EST |
| 225.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 235.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:42 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 245.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 0.00 | 2.71 | 1.36 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 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 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 2.11 | 1.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 4.45 | 2.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.71 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 2.51 | 1.26 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 2/13/2026 3:59:42 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.11 | -0.01 | 0.00 | -0.03 | 2/6/2026 | 2/13/2026 3:59:42 PM EST |
| 130.00 | 0.46 | 0.80 | 0.63 | 0.50 | -0.46 | -47.92% | 0.00 | 1 | 18 | 0.67 | -0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 135.00 | 0.58 | 0.95 | 0.77 | 0.94 | -0.23 | -19.66% | 0.01 | 1 | 36 | 0.62 | -0.05 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 140.00 | 0.95 | 1.37 | 1.16 | 1.20 | -0.66 | -35.49% | 0.01 | 49 | 89 | 0.60 | -0.09 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 145.00 | 1.30 | 1.95 | 1.63 | 1.65 | -1.17 | -41.49% | 0.01 | 8 | 173 | 0.57 | -0.14 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 150.00 | 2.52 | 2.80 | 2.66 | 2.56 | -1.99 | -43.74% | 0.02 | 21 | 305 | 0.57 | -0.19 | 0.01 | -0.16 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 155.00 | 3.75 | 4.05 | 3.90 | 3.89 | -2.29 | -37.06% | 0.03 | 12 | 138 | 0.56 | -0.27 | 0.01 | -0.18 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 160.00 | 5.30 | 5.75 | 5.53 | 5.31 | -2.59 | -32.79% | 0.03 | 13 | 294 | 0.55 | -0.35 | 0.02 | -0.20 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 165.00 | 7.30 | 7.80 | 7.55 | 7.80 | -2.55 | -24.64% | 0.05 | 39 | 267 | 0.54 | -0.44 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 170.00 | 9.75 | 10.35 | 10.05 | 9.75 | -3.87 | -28.42% | 0.06 | 40 | 892 | 0.53 | -0.53 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 175.00 | 12.70 | 14.40 | 13.55 | 17.00 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.55 | -0.62 | 0.02 | -0.20 | 2/12/2026 | 2/13/2026 3:59:42 PM EST |
| 180.00 | 15.60 | 18.05 | 16.83 | 15.65 | -2.00 | -11.34% | 0.09 | 9 | 38 | 0.53 | -0.70 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 185.00 | 19.25 | 22.75 | 21.00 | 19.68 | -1.34 | -6.38% | 0.11 | 2 | 39 | 0.55 | -0.78 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 190.00 | 21.20 | 25.90 | 23.55 | 23.25 | -1.85 | -7.38% | 0.12 | 1 | 37 | 0.62 | -0.84 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:42 PM EST |
| 195.00 | 25.70 | 31.00 | 28.35 | 17.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.70 | -0.89 | 0.01 | -0.09 | 1/26/2026 | 2/13/2026 3:59:42 PM EST |
| 200.00 | 30.35 | 35.65 | 33.00 | 34.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.74 | -0.92 | 0.01 | -0.07 | 2/10/2026 | 2/13/2026 3:59:42 PM EST |
| 205.00 | 35.15 | 40.60 | 37.88 | % | 0.18 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.05 | 2/13/2026 3:59:42 PM EST | |||
| 210.00 | 39.60 | 45.55 | 42.58 | 45.60 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.97 | 0.00 | -0.04 | 2/4/2026 | 2/13/2026 3:59:42 PM EST |
| 215.00 | 44.75 | 50.50 | 47.63 | % | 0.22 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.03 | 2/13/2026 3:59:42 PM EST | |||
| 220.00 | 49.85 | 55.10 | 52.48 | 43.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 1/30/2026 | 2/13/2026 3:59:42 PM EST |
| 225.00 | 54.65 | 60.40 | 57.53 | 49.07 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:42 PM EST |
| 230.00 | 59.60 | 65.70 | 62.65 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:42 PM EST | |||
| 235.00 | 64.10 | 72.30 | 68.20 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 240.00 | 69.85 | 75.60 | 72.73 | 60.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:42 PM EST |
| 245.00 | 74.10 | 82.30 | 78.20 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 250.00 | 79.10 | 87.30 | 83.20 | % | 0.33 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 255.00 | 84.10 | 92.30 | 88.20 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 260.00 | 89.10 | 95.90 | 92.50 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 265.00 | 94.10 | 102.30 | 98.20 | % | 0.37 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 270.00 | 99.10 | 107.30 | 103.20 | % | 0.38 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 275.00 | 104.10 | 112.30 | 108.20 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 280.00 | 109.10 | 117.30 | 113.20 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 285.00 | 114.10 | 122.30 | 118.20 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST | |||
| 290.00 | 119.10 | 127.30 | 123.20 | % | 0.42 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:42 PM EST |