Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $167.85 as of 4/18/2026 5:44:56 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 | 88.25 | 98.00 | 93.13 | % | 1.24 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 80.00 | 83.30 | 93.00 | 88.15 | 93.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 4:00:09 PM EST |
| 85.00 | 78.35 | 88.00 | 83.18 | % | 0.98 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 90.00 | 73.35 | 83.00 | 78.18 | % | 0.87 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 95.00 | 68.40 | 78.00 | 73.20 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 100.00 | 64.10 | 73.00 | 68.55 | 68.25 | % | 0.69 | 4 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:09 PM EST | |
| 105.00 | 59.30 | 67.85 | 63.58 | 57.38 | 0.00 | 0.00% | 0.61 | 0 | 2 | 1.43 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 110.00 | 54.40 | 62.95 | 58.68 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 115.00 | 49.65 | 58.05 | 53.85 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 120.00 | 44.80 | 53.25 | 49.03 | % | 0.41 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 125.00 | 40.05 | 48.45 | 44.25 | % | 0.35 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 130.00 | 34.95 | 44.00 | 39.48 | 28.51 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.03 | 0.95 | 0.00 | -0.05 | 4/10/2026 | 4/17/2026 4:00:09 PM EST |
| 135.00 | 30.00 | 39.65 | 34.83 | 27.67 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.95 | 0.92 | 0.01 | -0.07 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 140.00 | 25.40 | 35.00 | 30.20 | 29.68 | -1.17 | -3.80% | 0.22 | 2 | 11 | 0.95 | 0.88 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 145.00 | 21.80 | 30.35 | 26.08 | 19.75 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.85 | 0.83 | 0.01 | -0.09 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 150.00 | 17.85 | 26.30 | 22.08 | 21.70 | +3.95 | +22.26% | 0.15 | 5 | 11 | 0.80 | 0.78 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 155.00 | 14.05 | 22.60 | 18.33 | 18.00 | +0.66 | +3.81% | 0.12 | 9 | 34 | 0.54 | 0.72 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 160.00 | 10.75 | 19.30 | 15.03 | 14.94 | +0.42 | +2.90% | 0.09 | 3 | 103 | 0.53 | 0.65 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 165.00 | 7.80 | 16.35 | 12.08 | 12.50 | +1.81 | +16.94% | 0.07 | 16 | 51 | 0.51 | 0.58 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 170.00 | 7.90 | 10.50 | 9.20 | 9.20 | +0.57 | +6.61% | 0.05 | 4 | 53 | 0.49 | 0.50 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 175.00 | 4.75 | 11.60 | 8.18 | 7.30 | +0.59 | +8.80% | 0.05 | 41 | 184 | 0.52 | 0.41 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 180.00 | 1.43 | 9.75 | 5.59 | 5.20 | +0.05 | +0.98% | 0.03 | 16 | 151 | 0.46 | 0.33 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 185.00 | 0.35 | 5.00 | 2.68 | 3.89 | -0.25 | -6.04% | 0.01 | 13 | 783 | 0.38 | 0.25 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 190.00 | 1.80 | 3.90 | 2.85 | 3.00 | +0.10 | +3.45% | 0.02 | 36 | 45 | 0.46 | 0.19 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 2.91 | 1.46 | 2.12 | -0.03 | -1.40% | 0.01 | 3 | 7 | 0.38 | 0.14 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 200.00 | 1.25 | 1.75 | 1.50 | 1.60 | -0.10 | -5.89% | 0.01 | 51 | 97 | 0.46 | 0.09 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 205.00 | 0.00 | 1.80 | 0.90 | 0.98 | -0.47 | -32.42% | 0.00 | 4 | 18 | 0.55 | 0.07 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 210.00 | 0.01 | 5.05 | 2.53 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.04 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.85 | 0.03 | 0.00 | -0.02 | 4/14/2026 | 4/17/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 4.75 | 2.38 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.02 | 0.00 | -0.02 | 4/8/2026 | 4/17/2026 4:00:09 PM EST |
| 225.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 230.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 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 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 3.35 | 1.68 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.44 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 4.50 | 2.25 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 110.00 | 0.10 | 1.28 | 0.69 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:09 PM EST |
| 115.00 | 0.30 | 4.70 | 2.50 | 0.46 | -0.17 | -26.99% | 0.02 | 1 | 32 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 120.00 | 0.15 | 0.94 | 0.55 | 0.59 | -0.53 | -47.33% | 0.00 | 2 | 170 | 0.62 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 125.00 | 0.33 | 1.75 | 1.04 | 0.85 | -0.25 | -22.73% | 0.01 | 1 | 31 | 0.64 | -0.03 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 2.04 | 1.02 | 2.04 | +0.84 | +70.00% | 0.01 | 1 | 59 | 0.73 | -0.05 | 0.00 | -0.05 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 1.94 | 0.97 | 1.50 | -0.51 | -25.38% | 0.01 | 6 | 88 | 0.64 | -0.08 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 140.00 | 1.50 | 2.50 | 2.00 | 1.96 | -0.14 | -6.67% | 0.01 | 19 | 106 | 0.55 | -0.12 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 145.00 | 2.23 | 2.80 | 2.52 | 2.52 | -0.66 | -20.76% | 0.02 | 34 | 103 | 0.52 | -0.17 | 0.01 | -0.09 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 150.00 | 3.25 | 3.85 | 3.55 | 3.58 | -0.51 | -12.47% | 0.02 | 49 | 68 | 0.51 | -0.22 | 0.01 | -0.11 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 155.00 | 0.68 | 9.15 | 4.92 | 4.73 | -0.78 | -14.16% | 0.03 | 13 | 41 | 0.47 | -0.28 | 0.01 | -0.13 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 160.00 | 6.50 | 8.00 | 7.25 | 6.50 | -0.80 | -10.96% | 0.05 | 9 | 208 | 0.52 | -0.35 | 0.01 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 165.00 | 8.00 | 10.00 | 9.00 | 9.16 | +0.28 | +3.16% | 0.05 | 11 | 36 | 0.51 | -0.42 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 170.00 | 10.40 | 15.25 | 12.83 | 18.94 | 0.00 | 0.00% | 0.08 | 0 | 142 | 0.55 | -0.50 | 0.02 | -0.14 | 4/10/2026 | 4/17/2026 4:00:09 PM EST |
| 175.00 | 9.55 | 16.00 | 12.78 | 13.75 | -4.47 | -24.54% | 0.07 | 19 | 10 | 0.42 | -0.59 | 0.02 | -0.14 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 180.00 | 13.60 | 21.25 | 17.43 | 16.00 | +2.00 | +14.29% | 0.10 | 2 | 6 | 0.46 | -0.67 | 0.02 | -0.12 | 4/17/2026 | 4/17/2026 4:00:09 PM EST |
| 185.00 | 16.30 | 24.85 | 20.58 | 26.89 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.44 | -0.75 | 0.01 | -0.11 | 4/13/2026 | 4/17/2026 4:00:09 PM EST |
| 190.00 | 20.20 | 28.75 | 24.48 | % | 0.13 | 0 | 0 | 0.71 | -0.81 | 0.01 | -0.09 | 4/17/2026 4:00:09 PM EST | |||
| 195.00 | 24.45 | 32.95 | 28.70 | % | 0.15 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.07 | 4/17/2026 4:00:09 PM EST | |||
| 200.00 | 28.20 | 38.00 | 33.10 | % | 0.17 | 0 | 0 | 0.78 | -0.91 | 0.01 | -0.05 | 4/17/2026 4:00:09 PM EST | |||
| 205.00 | 33.00 | 42.50 | 37.75 | % | 0.18 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.04 | 4/17/2026 4:00:09 PM EST | |||
| 210.00 | 37.50 | 47.00 | 42.25 | % | 0.20 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 4/17/2026 4:00:09 PM EST | |||
| 215.00 | 43.05 | 51.45 | 47.25 | % | 0.22 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 220.00 | 47.90 | 56.45 | 52.18 | % | 0.24 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 4/17/2026 4:00:09 PM EST | |||
| 225.00 | 52.20 | 62.00 | 57.10 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/17/2026 4:00:09 PM EST | |||
| 230.00 | 57.70 | 66.55 | 62.13 | 65.93 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 4:00:09 PM EST |
| 235.00 | 62.70 | 71.50 | 67.10 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 240.00 | 67.85 | 76.30 | 72.08 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 245.00 | 72.70 | 81.55 | 77.13 | % | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 250.00 | 77.70 | 86.55 | 82.13 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 255.00 | 82.60 | 91.55 | 87.08 | % | 0.34 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 260.00 | 87.70 | 96.55 | 92.13 | % | 0.35 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 265.00 | 92.70 | 101.55 | 97.13 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 270.00 | 97.70 | 106.60 | 102.15 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 275.00 | 102.70 | 111.55 | 107.13 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 280.00 | 107.70 | 116.60 | 112.15 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 285.00 | 112.70 | 121.55 | 117.13 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST | |||
| 290.00 | 117.70 | 126.60 | 122.15 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:09 PM EST |