Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $155.73 as of 4/10/2026 9:28:25 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 | 76.10 | 86.00 | 81.05 | % | 1.08 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 71.95 | 80.50 | 76.23 | % | 0.95 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 66.30 | 76.00 | 71.15 | % | 0.84 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 62.15 | 70.70 | 66.43 | % | 0.74 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 57.45 | 65.00 | 61.23 | % | 0.64 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 100.00 | 52.60 | 60.30 | 56.45 | 56.50 | % | 0.56 | 1 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 105.00 | 47.85 | 55.60 | 51.73 | % | 0.49 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 43.10 | 49.80 | 46.45 | % | 0.42 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 115.00 | 38.55 | 44.30 | 41.43 | % | 0.36 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 120.00 | 35.70 | 39.90 | 37.80 | % | 0.32 | 0 | 0 | 0.74 | 0.91 | 0.00 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 125.00 | 29.55 | 37.80 | 33.68 | 32.00 | % | 0.27 | 3 | 0 | 0.86 | 0.88 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 130.00 | 25.40 | 33.50 | 29.45 | % | 0.23 | 0 | 0 | 0.81 | 0.84 | 0.01 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 135.00 | 21.10 | 29.60 | 25.35 | % | 0.19 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.11 | 4/10/2026 3:59:56 PM EST | |||
| 140.00 | 17.25 | 25.05 | 21.15 | % | 0.15 | 0 | 0 | 0.50 | 0.75 | 0.01 | -0.12 | 4/10/2026 3:59:56 PM EST | |||
| 145.00 | 15.05 | 21.05 | 18.05 | % | 0.12 | 0 | 0 | 0.50 | 0.70 | 0.01 | -0.12 | 4/10/2026 3:59:56 PM EST | |||
| 150.00 | 13.85 | 16.75 | 15.30 | 14.00 | -7.55 | -35.04% | 0.10 | 12 | 1 | 0.51 | 0.63 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 155.00 | 10.45 | 14.10 | 12.28 | 12.56 | % | 0.08 | 16 | 0 | 0.50 | 0.57 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 160.00 | 7.95 | 12.50 | 10.23 | 10.06 | % | 0.06 | 32 | 0 | 0.50 | 0.50 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 165.00 | 6.55 | 10.50 | 8.53 | 5.92 | -6.58 | -52.64% | 0.05 | 1 | 1 | 0.51 | 0.42 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 170.00 | 3.90 | 7.50 | 5.70 | 6.00 | -4.05 | -40.30% | 0.03 | 6 | 7 | 0.46 | 0.35 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 175.00 | 3.70 | 6.25 | 4.98 | 4.50 | % | 0.03 | 30 | 0 | 0.49 | 0.29 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 180.00 | 2.51 | 5.05 | 3.78 | 3.20 | % | 0.02 | 7 | 0 | 0.48 | 0.23 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 185.00 | 0.42 | 7.55 | 3.99 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.01 | -0.08 | 4/10/2026 3:59:56 PM EST | |||
| 190.00 | 0.11 | 6.20 | 3.16 | 2.01 | -1.56 | -43.70% | 0.02 | 8 | 1 | 0.48 | 0.15 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 195.00 | 0.21 | 5.95 | 3.08 | % | 0.02 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 1.00 | 5.40 | 3.20 | % | 0.02 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 4.75 | 2.38 | 1.00 | % | 0.01 | 5 | 0 | 0.79 | 0.06 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | 0.05 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 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 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.45 | 2.23 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | 0.50 | % | 0.00 | 2 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 100.00 | 0.00 | 1.30 | 0.65 | 0.66 | % | 0.01 | 2 | 0 | 0.85 | -0.02 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 110.00 | 0.29 | 1.15 | 0.72 | 1.30 | % | 0.01 | 396 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 115.00 | 1.00 | 1.40 | 1.20 | 1.55 | % | 0.01 | 51 | 0 | 0.62 | -0.07 | 0.00 | -0.06 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 120.00 | 1.15 | 2.55 | 1.85 | 2.05 | % | 0.02 | 74 | 0 | 0.62 | -0.09 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 125.00 | 1.79 | 2.40 | 2.10 | 2.30 | % | 0.02 | 138 | 0 | 0.58 | -0.12 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 130.00 | 0.40 | 4.35 | 2.38 | 3.03 | % | 0.02 | 43 | 0 | 0.49 | -0.16 | 0.01 | -0.10 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 135.00 | 2.08 | 5.25 | 3.67 | 4.26 | % | 0.03 | 148 | 0 | 0.54 | -0.20 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 140.00 | 4.70 | 6.10 | 5.40 | 6.05 | % | 0.04 | 34 | 0 | 0.55 | -0.25 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 145.00 | 5.75 | 8.25 | 7.00 | 7.68 | +3.68 | +92.00% | 0.05 | 11 | 1 | 0.55 | -0.30 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 150.00 | 7.50 | 10.10 | 8.80 | 9.50 | % | 0.06 | 8 | 0 | 0.53 | -0.37 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 155.00 | 7.50 | 13.30 | 10.40 | 10.84 | +3.81 | +54.20% | 0.07 | 10 | 2 | 0.49 | -0.43 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 160.00 | 10.55 | 15.75 | 13.15 | 13.40 | % | 0.08 | 8 | 0 | 0.55 | -0.50 | 0.01 | -0.13 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 165.00 | 15.10 | 18.50 | 16.80 | 9.38 | -1.94 | -17.14% | 0.10 | 2 | 1 | 0.54 | -0.58 | 0.01 | -0.12 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 170.00 | 17.95 | 21.65 | 19.80 | 19.50 | +5.71 | +41.41% | 0.12 | 2 | 2 | 0.50 | -0.65 | 0.01 | -0.11 | 4/10/2026 | 4/10/2026 3:59:56 PM EST |
| 175.00 | 19.00 | 26.40 | 22.70 | % | 0.13 | 0 | 0 | 0.52 | -0.71 | 0.01 | -0.10 | 4/10/2026 3:59:56 PM EST | |||
| 180.00 | 23.00 | 30.55 | 26.78 | 29.90 | % | 0.15 | 2 | 0 | 0.67 | -0.77 | 0.01 | -0.09 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 185.00 | 26.85 | 35.40 | 31.13 | 33.87 | % | 0.17 | 6 | 0 | 0.73 | -0.81 | 0.01 | -0.08 | 4/10/2026 | 4/10/2026 3:59:56 PM EST | |
| 190.00 | 31.25 | 39.80 | 35.53 | % | 0.19 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.07 | 4/10/2026 3:59:56 PM EST | |||
| 195.00 | 36.00 | 44.40 | 40.20 | % | 0.21 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.06 | 4/10/2026 3:59:56 PM EST | |||
| 200.00 | 40.60 | 49.10 | 44.85 | % | 0.22 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.05 | 4/10/2026 3:59:56 PM EST | |||
| 205.00 | 45.35 | 53.90 | 49.63 | % | 0.24 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 210.00 | 50.00 | 59.00 | 54.50 | % | 0.26 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.03 | 4/10/2026 3:59:56 PM EST | |||
| 215.00 | 55.10 | 63.55 | 59.33 | % | 0.28 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 220.00 | 59.20 | 69.00 | 64.10 | % | 0.29 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 4/10/2026 3:59:56 PM EST | |||
| 225.00 | 64.10 | 74.00 | 69.05 | % | 0.31 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 230.00 | 70.10 | 78.40 | 74.25 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 235.00 | 75.05 | 83.40 | 79.23 | % | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 240.00 | 80.05 | 88.40 | 84.23 | % | 0.35 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:56 PM EST | |||
| 245.00 | 85.05 | 93.40 | 89.23 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 250.00 | 90.05 | 98.40 | 94.23 | % | 0.38 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 255.00 | 95.05 | 103.40 | 99.23 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 260.00 | 100.10 | 108.40 | 104.25 | % | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 265.00 | 105.10 | 113.40 | 109.25 | % | 0.41 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 270.00 | 110.05 | 118.40 | 114.23 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 275.00 | 115.05 | 123.40 | 119.23 | % | 0.43 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 280.00 | 120.10 | 128.40 | 124.25 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 285.00 | 125.10 | 133.40 | 129.25 | % | 0.45 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST | |||
| 290.00 | 130.10 | 138.40 | 134.25 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:56 PM EST |