Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $215.60 as of 5/12/2026 9:39:47 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 | 136.50 | 145.10 | 140.80 | % | 1.88 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 80.00 | 131.55 | 140.10 | 135.83 | % | 1.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 85.00 | 126.55 | 135.15 | 130.85 | % | 1.54 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 90.00 | 121.75 | 130.15 | 125.95 | % | 1.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 95.00 | 116.65 | 125.20 | 120.93 | % | 1.27 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 100.00 | 111.65 | 120.25 | 115.95 | % | 1.16 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 105.00 | 106.70 | 115.25 | 110.98 | % | 1.06 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 110.00 | 101.75 | 110.30 | 106.03 | % | 0.96 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 115.00 | 96.80 | 105.35 | 101.08 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 120.00 | 91.85 | 100.40 | 96.13 | % | 0.80 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 125.00 | 86.95 | 95.50 | 91.23 | % | 0.73 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 5/12/2026 4:00:13 PM EST | |||
| 130.00 | 82.00 | 90.60 | 86.30 | 65.35 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 5/12/2026 4:00:13 PM EST |
| 135.00 | 77.10 | 85.70 | 81.40 | % | 0.60 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 5/12/2026 4:00:13 PM EST | |||
| 140.00 | 72.70 | 79.70 | 76.20 | 63.90 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.02 | 5/8/2026 | 5/12/2026 4:00:13 PM EST |
| 145.00 | 67.85 | 75.05 | 71.45 | % | 0.49 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 150.00 | 63.30 | 68.45 | 65.88 | 65.60 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.02 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 155.00 | 57.85 | 66.40 | 62.13 | % | 0.40 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 5/12/2026 4:00:13 PM EST | |||
| 160.00 | 53.80 | 60.05 | 56.93 | 50.77 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.86 | 0.95 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 165.00 | 48.55 | 57.10 | 52.83 | % | 0.32 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.05 | 5/12/2026 4:00:13 PM EST | |||
| 170.00 | 44.00 | 52.55 | 48.28 | % | 0.28 | 0 | 0 | 0.87 | 0.91 | 0.00 | -0.07 | 5/12/2026 4:00:13 PM EST | |||
| 175.00 | 39.40 | 48.40 | 43.90 | 42.15 | +0.40 | +0.96% | 0.25 | 2 | 13 | 0.78 | 0.89 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 180.00 | 35.10 | 44.00 | 39.55 | 27.18 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.73 | 0.86 | 0.01 | -0.10 | 5/8/2026 | 5/12/2026 4:00:13 PM EST |
| 185.00 | 31.00 | 40.00 | 35.50 | 33.10 | +0.17 | +0.52% | 0.19 | 2 | 6 | 0.52 | 0.82 | 0.01 | -0.11 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 190.00 | 27.05 | 34.70 | 30.88 | 30.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.50 | 0.79 | 0.01 | -0.13 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 195.00 | 23.70 | 32.15 | 27.93 | 26.81 | +5.86 | +27.98% | 0.14 | 1 | 9 | 0.53 | 0.74 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 200.00 | 20.30 | 28.60 | 24.45 | 23.25 | +1.05 | +4.73% | 0.12 | 71 | 5 | 0.52 | 0.70 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 205.00 | 16.95 | 25.40 | 21.18 | 20.17 | +1.51 | +8.10% | 0.10 | 1 | 16 | 0.51 | 0.65 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 210.00 | 14.05 | 22.45 | 18.25 | 16.62 | -0.98 | -5.57% | 0.09 | 12 | 12 | 0.50 | 0.60 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 215.00 | 14.00 | 16.00 | 15.00 | 16.00 | +3.35 | +26.49% | 0.07 | 37 | 8 | 0.48 | 0.55 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 220.00 | 9.10 | 17.45 | 13.28 | 12.99 | +0.24 | +1.89% | 0.06 | 7 | 6 | 0.49 | 0.50 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 225.00 | 8.85 | 15.35 | 12.10 | 11.52 | +0.82 | +7.67% | 0.05 | 12 | 11 | 0.53 | 0.45 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 230.00 | 8.05 | 10.00 | 9.03 | 9.55 | +0.50 | +5.53% | 0.04 | 5 | 80 | 0.47 | 0.40 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 235.00 | 4.70 | 11.00 | 7.85 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.01 | -0.16 | 5/12/2026 4:00:13 PM EST | |||
| 240.00 | 5.45 | 10.70 | 8.08 | 6.23 | -0.37 | -5.61% | 0.03 | 7 | 4 | 0.54 | 0.31 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 245.00 | 2.88 | 9.55 | 6.22 | 5.60 | % | 0.03 | 10 | 0 | 0.51 | 0.26 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 250.00 | 3.55 | 8.65 | 6.10 | 4.65 | +0.17 | +3.80% | 0.02 | 6 | 10 | 0.55 | 0.22 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 255.00 | 0.06 | 7.85 | 3.96 | % | 0.02 | 0 | 0 | 0.48 | 0.18 | 0.01 | -0.11 | 5/12/2026 4:00:13 PM EST | |||
| 260.00 | 2.15 | 7.25 | 4.70 | 2.79 | -0.12 | -4.13% | 0.02 | 7 | 122 | 0.56 | 0.16 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 265.00 | 0.01 | 6.70 | 3.36 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.11 | 0.01 | -0.07 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 270.00 | 1.25 | 6.20 | 3.73 | 1.40 | % | 0.01 | 1 | 0 | 0.57 | 0.10 | 0.01 | -0.07 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 275.00 | 0.45 | 5.90 | 3.18 | % | 0.01 | 0 | 0 | 0.55 | 0.08 | 0.00 | -0.06 | 5/12/2026 4:00:13 PM EST | |||
| 280.00 | 0.54 | 5.60 | 3.07 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.05 | 5/12/2026 4:00:13 PM EST | |||
| 285.00 | 0.01 | 5.40 | 2.71 | % | 0.01 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.03 | 5/12/2026 4:00:13 PM EST | |||
| 290.00 | 0.50 | 2.00 | 1.25 | 0.87 | % | 0.00 | 3 | 0 | 0.52 | 0.03 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:13 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 | 2.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:13 PM EST | |||
| 115.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 125.00 | 0.00 | 0.51 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/12/2026 4:00:13 PM EST |
| 130.00 | 0.00 | 0.38 | 0.19 | 0.25 | -0.20 | -44.45% | 0.00 | 20 | 100 | 0.80 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 135.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 5/12/2026 4:00:13 PM EST | |||
| 140.00 | 0.00 | 4.65 | 2.33 | 0.64 | -0.40 | -38.47% | 0.02 | 30 | 24 | 1.13 | -0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 145.00 | 0.24 | 1.04 | 0.64 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/12/2026 4:00:13 PM EST | |||
| 150.00 | 0.35 | 1.42 | 0.89 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 5/12/2026 4:00:13 PM EST | |||
| 155.00 | 0.32 | 5.20 | 2.76 | % | 0.02 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 5/12/2026 4:00:13 PM EST | |||
| 160.00 | 0.55 | 5.45 | 3.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.70 | -0.05 | 0.00 | -0.04 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 165.00 | 0.87 | 2.49 | 1.68 | 1.32 | -0.50 | -27.48% | 0.01 | 84 | 8 | 0.57 | -0.07 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 170.00 | 1.30 | 6.25 | 3.78 | 1.98 | -0.79 | -28.52% | 0.02 | 12 | 7 | 0.66 | -0.09 | 0.00 | -0.07 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 175.00 | 1.74 | 4.20 | 2.97 | 2.21 | -1.77 | -44.48% | 0.02 | 4 | 5 | 0.56 | -0.11 | 0.00 | -0.08 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 180.00 | 2.29 | 5.10 | 3.70 | 3.20 | -0.25 | -7.25% | 0.02 | 43 | 8 | 0.55 | -0.14 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 185.00 | 0.32 | 8.40 | 4.36 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.11 | 5/12/2026 4:00:13 PM EST | |||
| 190.00 | 0.94 | 9.45 | 5.20 | 5.21 | -0.08 | -1.52% | 0.03 | 3 | 10 | 0.50 | -0.21 | 0.01 | -0.13 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 195.00 | 5.40 | 7.30 | 6.35 | 6.79 | -0.26 | -3.69% | 0.03 | 13 | 2 | 0.50 | -0.26 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 200.00 | 3.65 | 12.15 | 7.90 | 9.70 | +0.79 | +8.87% | 0.04 | 15 | 2 | 0.49 | -0.30 | 0.01 | -0.15 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 205.00 | 5.40 | 13.90 | 9.65 | 9.71 | % | 0.05 | 1 | 0 | 0.49 | -0.35 | 0.01 | -0.16 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 210.00 | 7.55 | 15.95 | 11.75 | 12.73 | -3.62 | -22.15% | 0.06 | 42 | 1 | 0.49 | -0.40 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 215.00 | 12.25 | 18.25 | 15.25 | 14.43 | -0.77 | -5.07% | 0.07 | 37 | 5 | 0.53 | -0.45 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST |
| 220.00 | 12.45 | 20.85 | 16.65 | 17.43 | % | 0.08 | 426 | 0 | 0.48 | -0.50 | 0.01 | -0.18 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 225.00 | 17.95 | 23.80 | 20.88 | 20.35 | % | 0.09 | 6 | 0 | 0.53 | -0.55 | 0.01 | -0.17 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 230.00 | 18.55 | 26.95 | 22.75 | 29.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.60 | 0.01 | -0.17 | 5/8/2026 | 5/12/2026 4:00:13 PM EST |
| 235.00 | 22.00 | 30.55 | 26.28 | % | 0.11 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.16 | 5/12/2026 4:00:13 PM EST | |||
| 240.00 | 25.30 | 34.90 | 30.10 | 35.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.69 | 0.01 | -0.15 | 5/11/2026 | 5/12/2026 4:00:13 PM EST |
| 245.00 | 29.40 | 38.45 | 33.93 | 35.08 | % | 0.14 | 19 | 0 | 0.45 | -0.74 | 0.01 | -0.14 | 5/12/2026 | 5/12/2026 4:00:13 PM EST | |
| 250.00 | 33.45 | 42.50 | 37.98 | % | 0.15 | 0 | 0 | 0.67 | -0.78 | 0.01 | -0.13 | 5/12/2026 4:00:13 PM EST | |||
| 255.00 | 37.70 | 46.75 | 42.23 | % | 0.17 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.11 | 5/12/2026 4:00:13 PM EST | |||
| 260.00 | 42.10 | 51.00 | 46.55 | % | 0.18 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.10 | 5/12/2026 4:00:13 PM EST | |||
| 265.00 | 46.60 | 55.65 | 51.13 | 61.43 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.72 | -0.89 | 0.01 | -0.07 | 5/8/2026 | 5/12/2026 4:00:13 PM EST |
| 270.00 | 51.45 | 60.00 | 55.73 | % | 0.21 | 0 | 0 | 0.73 | -0.90 | 0.01 | -0.07 | 5/12/2026 4:00:13 PM EST | |||
| 275.00 | 56.10 | 64.70 | 60.40 | % | 0.22 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.06 | 5/12/2026 4:00:13 PM EST | |||
| 280.00 | 60.85 | 69.35 | 65.10 | % | 0.23 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.05 | 5/12/2026 4:00:13 PM EST | |||
| 285.00 | 67.75 | 73.90 | 70.83 | % | 0.25 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 5/12/2026 4:00:13 PM EST | |||
| 290.00 | 71.60 | 78.75 | 75.18 | % | 0.26 | 0 | 0 | 0.82 | -0.97 | 0.00 | -0.02 | 5/12/2026 4:00:13 PM EST |