Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $152.35 as of 2/19/2026 10:04:37 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 | 62.15 | 69.50 | 65.83 | % | 0.77 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 90.00 | 57.15 | 64.65 | 60.90 | % | 0.68 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 95.00 | 52.20 | 58.10 | 55.15 | % | 0.58 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 100.00 | 47.25 | 53.15 | 50.20 | 49.12 | % | 0.50 | 1 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 2/19/2026 | 2/19/2026 10:59:11 AM EST | |
| 105.00 | 42.35 | 48.25 | 45.30 | 63.65 | 0.00 | 0.00% | 0.43 | 0 | 22 | 1.12 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 10:59:11 AM EST |
| 110.00 | 37.45 | 43.40 | 40.43 | 54.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 2/17/2026 | 2/19/2026 10:59:11 AM EST |
| 115.00 | 32.85 | 38.60 | 35.73 | % | 0.31 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.05 | 2/19/2026 10:59:11 AM EST | |||
| 120.00 | 28.10 | 33.85 | 30.98 | % | 0.26 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.05 | 2/19/2026 10:59:11 AM EST | |||
| 125.00 | 23.55 | 28.05 | 25.80 | 44.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.66 | 0.91 | 0.01 | -0.07 | 2/13/2026 | 2/19/2026 10:59:11 AM EST |
| 130.00 | 19.15 | 24.85 | 22.00 | 33.30 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.68 | 0.86 | 0.01 | -0.08 | 2/17/2026 | 2/19/2026 10:59:11 AM EST |
| 135.00 | 16.35 | 19.00 | 17.68 | % | 0.13 | 0 | 0 | 0.40 | 0.80 | 0.01 | -0.09 | 2/19/2026 10:59:11 AM EST | |||
| 140.00 | 13.80 | 15.65 | 14.73 | % | 0.11 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.10 | 2/19/2026 10:59:11 AM EST | |||
| 145.00 | 10.45 | 11.75 | 11.10 | 9.90 | -4.55 | -31.49% | 0.08 | 2 | 12 | 0.39 | 0.62 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 150.00 | 7.95 | 8.80 | 8.38 | 8.53 | -1.97 | -18.77% | 0.06 | 9 | 22 | 0.38 | 0.52 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 155.00 | 5.55 | 6.30 | 5.93 | 5.60 | -1.20 | -17.65% | 0.04 | 8 | 32 | 0.38 | 0.41 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 160.00 | 3.75 | 4.30 | 4.03 | 4.03 | -1.77 | -30.52% | 0.03 | 5 | 220 | 0.37 | 0.32 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 165.00 | 2.44 | 3.10 | 2.77 | 2.63 | -0.43 | -14.06% | 0.02 | 27 | 112 | 0.39 | 0.24 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 170.00 | 1.55 | 2.51 | 2.03 | 2.10 | -0.05 | -2.33% | 0.01 | 10 | 242 | 0.38 | 0.18 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 175.00 | 0.97 | 1.24 | 1.11 | 1.25 | -0.27 | -17.77% | 0.01 | 2 | 30 | 0.39 | 0.13 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 180.00 | 0.61 | 1.19 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.41 | 0.10 | 0.01 | -0.04 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 185.00 | 0.38 | 1.71 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.06 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 190.00 | 0.17 | 1.02 | 0.60 | 0.62 | -0.08 | -11.43% | 0.00 | 2 | 3 | 0.43 | 0.06 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 195.00 | 0.11 | 1.02 | 0.57 | 0.53 | +0.15 | +39.48% | 0.00 | 2 | 32 | 0.45 | 0.05 | 0.00 | -0.03 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.02 | 0.00 | -0.01 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 205.00 | 0.01 | 2.49 | 1.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.55 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/19/2026 10:59:11 AM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 215.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 245.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 265.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM 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 | 1.56 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 105.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 110.00 | 0.00 | 2.61 | 1.31 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 2/19/2026 10:59:11 AM EST | |||
| 115.00 | 0.21 | 0.60 | 0.41 | 0.46 | +0.11 | +31.43% | 0.00 | 2 | 5 | 0.46 | -0.04 | 0.00 | -0.05 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 120.00 | 0.28 | 1.11 | 0.70 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.64 | -0.05 | 0.01 | -0.05 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 125.00 | 0.72 | 1.20 | 0.96 | 1.06 | +0.24 | +29.27% | 0.01 | 3 | 2 | 0.44 | -0.09 | 0.01 | -0.07 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 130.00 | 1.19 | 1.66 | 1.43 | 1.67 | +0.24 | +16.79% | 0.01 | 3 | 21 | 0.41 | -0.14 | 0.01 | -0.08 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 135.00 | 2.00 | 2.60 | 2.30 | 2.60 | +0.44 | +20.37% | 0.02 | 4 | 69 | 0.41 | -0.20 | 0.01 | -0.09 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 140.00 | 3.05 | 3.80 | 3.43 | 3.60 | +0.54 | +17.65% | 0.02 | 5 | 176 | 0.39 | -0.29 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 145.00 | 4.60 | 5.60 | 5.10 | 5.06 | +0.61 | +13.71% | 0.04 | 8 | 45 | 0.38 | -0.38 | 0.02 | -0.11 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 150.00 | 6.65 | 8.25 | 7.45 | 7.24 | +0.39 | +5.70% | 0.05 | 7 | 42 | 0.38 | -0.48 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 155.00 | 9.25 | 10.30 | 9.78 | 10.59 | +1.19 | +12.66% | 0.06 | 6 | 19 | 0.38 | -0.59 | 0.02 | -0.10 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 160.00 | 12.40 | 14.00 | 13.20 | 13.49 | +0.97 | +7.75% | 0.08 | 6 | 13 | 0.38 | -0.68 | 0.02 | -0.09 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 165.00 | 15.40 | 17.50 | 16.45 | 17.78 | +1.30 | +7.89% | 0.10 | 3 | 5 | 0.38 | -0.76 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 170.00 | 19.80 | 22.50 | 21.15 | 22.19 | +3.00 | +15.64% | 0.12 | 3 | 7 | 0.37 | -0.82 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 175.00 | 24.40 | 28.15 | 26.28 | 25.51 | +2.39 | +10.34% | 0.15 | 1 | 5 | 0.48 | -0.87 | 0.01 | -0.05 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 180.00 | 27.90 | 32.20 | 30.05 | 30.40 | +1.47 | +5.09% | 0.17 | 2 | 9 | 0.53 | -0.90 | 0.01 | -0.04 | 2/19/2026 | 2/19/2026 10:59:11 AM EST |
| 185.00 | 33.95 | 38.15 | 36.05 | 36.60 | % | 0.19 | 1 | 0 | 0.56 | -0.94 | 0.01 | -0.03 | 2/19/2026 | 2/19/2026 10:59:11 AM EST | |
| 190.00 | 37.55 | 43.45 | 40.50 | 38.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.68 | -0.94 | 0.01 | -0.03 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 195.00 | 42.35 | 48.40 | 45.38 | 43.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 2/18/2026 | 2/19/2026 10:59:11 AM EST |
| 200.00 | 47.35 | 53.40 | 50.38 | % | 0.25 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 205.00 | 50.80 | 58.40 | 54.60 | % | 0.27 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 2/19/2026 10:59:11 AM EST | |||
| 210.00 | 55.90 | 63.40 | 59.65 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 215.00 | 60.90 | 68.40 | 64.65 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 220.00 | 65.70 | 73.40 | 69.55 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 225.00 | 70.70 | 78.40 | 74.55 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 230.00 | 75.70 | 83.40 | 79.55 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 235.00 | 80.70 | 88.40 | 84.55 | % | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 240.00 | 85.70 | 93.40 | 89.55 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 245.00 | 90.70 | 98.40 | 94.55 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 250.00 | 95.90 | 103.40 | 99.65 | % | 0.40 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 255.00 | 100.90 | 108.40 | 104.65 | % | 0.41 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 260.00 | 105.90 | 113.40 | 109.65 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 265.00 | 110.90 | 118.40 | 114.65 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 270.00 | 115.90 | 123.40 | 119.65 | % | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 275.00 | 120.90 | 128.40 | 124.65 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 280.00 | 125.90 | 133.40 | 129.65 | % | 0.46 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 285.00 | 130.70 | 138.40 | 134.55 | % | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST | |||
| 290.00 | 135.90 | 143.40 | 139.65 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/19/2026 10:59:11 AM EST |