Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $168.12 as of 3/13/2026 3:43:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 88.20 | 96.55 | 92.38 | % | 1.23 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 80.00 | 83.25 | 91.45 | 87.35 | % | 1.09 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 85.00 | 78.30 | 86.50 | 82.40 | % | 0.97 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 90.00 | 73.35 | 81.65 | 77.50 | % | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 95.00 | 68.60 | 76.70 | 72.65 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 100.00 | 63.45 | 71.30 | 67.38 | 68.25 | % | 0.67 | 2 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 105.00 | 58.55 | 66.85 | 62.70 | % | 0.60 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 110.00 | 53.80 | 61.90 | 57.85 | % | 0.53 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 115.00 | 48.90 | 55.75 | 52.33 | % | 0.46 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 3/13/2026 3:59:53 PM EST | |||
| 120.00 | 44.25 | 51.65 | 47.95 | % | 0.40 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.03 | 3/13/2026 3:59:53 PM EST | |||
| 125.00 | 39.05 | 45.75 | 42.40 | % | 0.34 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.04 | 3/13/2026 3:59:53 PM EST | |||
| 130.00 | 35.05 | 41.10 | 38.08 | % | 0.29 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.06 | 3/13/2026 3:59:53 PM EST | |||
| 135.00 | 29.85 | 37.95 | 33.90 | % | 0.25 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.07 | 3/13/2026 3:59:53 PM EST | |||
| 140.00 | 25.20 | 33.45 | 29.33 | % | 0.21 | 0 | 0 | 0.70 | 0.86 | 0.01 | -0.09 | 3/13/2026 3:59:53 PM EST | |||
| 145.00 | 20.90 | 29.15 | 25.03 | % | 0.17 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.10 | 3/13/2026 3:59:53 PM EST | |||
| 150.00 | 16.75 | 25.20 | 20.98 | 21.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 0.77 | 0.01 | -0.10 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 155.00 | 13.00 | 21.45 | 17.23 | % | 0.11 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.11 | 3/13/2026 3:59:53 PM EST | |||
| 160.00 | 11.45 | 15.25 | 13.35 | 16.01 | +2.51 | +18.60% | 0.08 | 2 | 1 | 0.39 | 0.66 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 165.00 | 9.50 | 12.35 | 10.93 | 10.29 | % | 0.07 | 1 | 0 | 0.38 | 0.59 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 170.00 | 7.25 | 9.85 | 8.55 | 8.75 | -0.13 | -1.47% | 0.05 | 2 | 1 | 0.38 | 0.50 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 175.00 | 5.00 | 7.70 | 6.35 | 6.37 | % | 0.04 | 3 | 0 | 0.37 | 0.41 | 0.02 | -0.10 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 180.00 | 1.09 | 5.90 | 3.50 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | 0.30 | 0.02 | -0.08 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 185.00 | 2.61 | 3.20 | 2.91 | 3.44 | -0.06 | -1.72% | 0.02 | 5 | 2 | 0.34 | 0.21 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 3.65 | 1.83 | % | 0.01 | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 3/13/2026 3:59:53 PM EST | |||
| 195.00 | 0.81 | 2.79 | 1.80 | 2.55 | % | 0.01 | 1 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 200.00 | 0.01 | 5.25 | 2.63 | % | 0.01 | 0 | 0 | 0.41 | 0.04 | 0.01 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 215.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 225.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 245.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 255.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 4.55 | 2.28 | % | 0.02 | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 3/13/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 3/13/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.04 | 3/13/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | -0.07 | 0.00 | -0.06 | 3/13/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.74 | -0.10 | 0.01 | -0.07 | 3/13/2026 3:59:53 PM EST | |||
| 140.00 | 0.20 | 2.18 | 1.19 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.09 | 3/13/2026 3:59:53 PM EST | |||
| 145.00 | 1.60 | 5.30 | 3.45 | 3.18 | % | 0.02 | 184 | 0 | 0.46 | -0.18 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 150.00 | 0.83 | 4.65 | 2.74 | % | 0.02 | 0 | 0 | 0.50 | -0.23 | 0.01 | -0.10 | 3/13/2026 3:59:53 PM EST | |||
| 155.00 | 3.65 | 6.00 | 4.83 | 4.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.28 | 0.01 | -0.11 | 3/12/2026 | 3/13/2026 3:59:53 PM EST |
| 160.00 | 4.90 | 7.00 | 5.95 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.01 | -0.12 | 3/13/2026 3:59:53 PM EST | |||
| 165.00 | 7.00 | 9.45 | 8.23 | 8.00 | -0.49 | -5.78% | 0.05 | 3 | 1 | 0.40 | -0.41 | 0.02 | -0.11 | 3/13/2026 | 3/13/2026 3:59:53 PM EST |
| 170.00 | 9.15 | 12.90 | 11.03 | % | 0.06 | 0 | 0 | 0.43 | -0.50 | 0.02 | -0.11 | 3/13/2026 3:59:53 PM EST | |||
| 175.00 | 11.90 | 15.70 | 13.80 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.02 | -0.10 | 3/13/2026 3:59:53 PM EST | |||
| 180.00 | 12.30 | 20.45 | 16.38 | % | 0.09 | 0 | 0 | 0.35 | -0.70 | 0.02 | -0.08 | 3/13/2026 3:59:53 PM EST | |||
| 185.00 | 16.05 | 22.90 | 19.48 | % | 0.11 | 0 | 0 | 0.58 | -0.79 | 0.02 | -0.06 | 3/13/2026 3:59:53 PM EST | |||
| 190.00 | 20.25 | 28.10 | 24.18 | % | 0.13 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.04 | 3/13/2026 3:59:53 PM EST | |||
| 195.00 | 26.45 | 32.90 | 29.68 | 28.30 | % | 0.15 | 2 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:53 PM EST | |
| 200.00 | 29.30 | 37.60 | 33.45 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 205.00 | 34.65 | 42.40 | 38.53 | % | 0.19 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 210.00 | 38.95 | 47.25 | 43.10 | % | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:53 PM EST | |||
| 215.00 | 43.90 | 52.20 | 48.05 | % | 0.22 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 220.00 | 48.85 | 57.20 | 53.03 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 225.00 | 53.85 | 62.15 | 58.00 | % | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 230.00 | 58.85 | 67.15 | 63.00 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 235.00 | 63.90 | 72.15 | 68.03 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 240.00 | 68.95 | 77.15 | 73.05 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 245.00 | 74.00 | 82.15 | 78.08 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 250.00 | 78.90 | 87.15 | 83.03 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 255.00 | 83.85 | 92.15 | 88.00 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 260.00 | 88.85 | 97.15 | 93.00 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 265.00 | 93.85 | 102.15 | 98.00 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 270.00 | 98.90 | 107.15 | 103.03 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 275.00 | 103.85 | 112.15 | 108.00 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 280.00 | 108.85 | 117.15 | 113.00 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 285.00 | 113.85 | 122.15 | 118.00 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST | |||
| 290.00 | 118.85 | 127.15 | 123.00 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:53 PM EST |