Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $205.34 as of 7/10/2025 6:03:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 104.60 | 109.65 | 107.13 | % | 1.26 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 99.65 | 104.25 | 101.95 | % | 1.13 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 94.75 | 99.30 | 97.03 | % | 1.02 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 100.00 | 89.75 | 94.45 | 92.10 | % | 0.92 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 105.00 | 84.75 | 88.60 | 86.68 | % | 0.83 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 110.00 | 79.55 | 84.25 | 81.90 | % | 0.74 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 115.00 | 74.85 | 79.40 | 77.13 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 120.00 | 69.85 | 74.60 | 72.23 | % | 0.60 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 125.00 | 64.45 | 69.50 | 66.98 | % | 0.54 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 130.00 | 59.70 | 64.40 | 62.05 | 67.17 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:56 PM EST |
| 135.00 | 54.75 | 59.25 | 57.00 | % | 0.42 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 49.80 | 54.25 | 52.03 | % | 0.37 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 44.75 | 49.55 | 47.15 | % | 0.33 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 39.65 | 44.70 | 42.18 | % | 0.28 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 155.00 | 34.95 | 39.00 | 36.98 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 160.00 | 29.90 | 34.55 | 32.23 | 34.90 | % | 0.20 | 1 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 165.00 | 25.20 | 29.60 | 27.40 | 36.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 170.00 | 20.15 | 24.70 | 22.43 | 36.15 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.85 | 0.98 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 15.75 | 19.75 | 17.75 | % | 0.10 | 0 | 0 | 0.76 | 0.94 | 0.01 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 177.50 | 13.65 | 16.80 | 15.23 | % | 0.09 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.11 | 7/10/2025 3:59:56 PM EST | |||
| 180.00 | 13.20 | 14.25 | 13.73 | 13.27 | -5.23 | -28.27% | 0.08 | 4 | 6 | 0.32 | 0.86 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 182.50 | 10.25 | 12.10 | 11.18 | 12.09 | % | 0.06 | 1 | 0 | 0.28 | 0.82 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 185.00 | 9.10 | 9.80 | 9.45 | 9.35 | -9.43 | -50.22% | 0.05 | 45 | 6 | 0.31 | 0.76 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 187.50 | 6.10 | 9.40 | 7.75 | 7.85 | % | 0.04 | 18 | 0 | 0.31 | 0.69 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 190.00 | 5.65 | 6.00 | 5.83 | 5.80 | -10.30 | -63.98% | 0.03 | 64 | 23 | 0.28 | 0.61 | 0.04 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 192.50 | 3.20 | 4.60 | 3.90 | 4.15 | -9.97 | -70.61% | 0.02 | 239 | 4 | 0.21 | 0.52 | 0.04 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 195.00 | 3.20 | 3.40 | 3.30 | 3.40 | -9.10 | -72.80% | 0.02 | 438 | 117 | 0.28 | 0.42 | 0.04 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 197.50 | 2.29 | 2.71 | 2.50 | 2.40 | % | 0.01 | 262 | 0 | 0.28 | 0.32 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 200.00 | 1.51 | 1.70 | 1.61 | 1.65 | -5.70 | -77.56% | 0.01 | 793 | 332 | 0.27 | 0.23 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 202.50 | 0.65 | 1.32 | 0.99 | 0.01 | -6.54 | -99.85% | 0.00 | 274 | 6 | 0.23 | 0.16 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 205.00 | 0.70 | 0.88 | 0.79 | 0.89 | -4.31 | -82.89% | 0.00 | 305 | 245 | 0.29 | 0.10 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 207.50 | 0.00 | 1.58 | 0.79 | 0.58 | -3.35 | -85.25% | 0.00 | 95 | 41 | 0.32 | 0.07 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 210.00 | 0.30 | 0.45 | 0.38 | 0.35 | -2.22 | -86.39% | 0.00 | 178 | 298 | 0.30 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 0.50 | 0.25 | 0.72 | % | 0.00 | 1 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 215.00 | 0.12 | 0.35 | 0.24 | 0.17 | -1.18 | -87.41% | 0.00 | 74 | 415 | 0.30 | 0.01 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 217.50 | 0.00 | 0.88 | 0.44 | 0.32 | % | 0.00 | 1 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 220.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.51 | -85.00% | 0.00 | 9 | 528 | 0.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 222.50 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 0.56 | 0.28 | 0.36 | -0.05 | -12.20% | 0.00 | 6 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 227.50 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.74 | 1.37 | 0.05 | -0.15 | -75.00% | 0.01 | 10 | 41 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.52 | 1.26 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 3.00 | 1.50 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.47 | 1.24 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 165.00 | 0.02 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.36 | -0.01 | 0.00 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.81 | 1.41 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.70 | -0.02 | 0.00 | -0.06 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.62 | 0.31 | 0.46 | -0.22 | -32.36% | 0.00 | 1 | 18 | 0.36 | -0.06 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 1.61 | 0.81 | 0.61 | % | 0.00 | 7 | 0 | 0.35 | -0.10 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 180.00 | 0.83 | 1.07 | 0.95 | 0.91 | +0.69 | +313.64% | 0.01 | 29 | 113 | 0.32 | -0.14 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 182.50 | 1.13 | 1.42 | 1.28 | 1.27 | % | 0.01 | 8 | 0 | 0.31 | -0.18 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 185.00 | 1.64 | 1.89 | 1.77 | 1.76 | +1.49 | +551.86% | 0.01 | 83 | 221 | 0.30 | -0.24 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 187.50 | 2.19 | 2.58 | 2.39 | 2.50 | % | 0.01 | 47 | 0 | 0.30 | -0.31 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 190.00 | 3.15 | 3.45 | 3.30 | 3.35 | +2.81 | +520.37% | 0.02 | 320 | 812 | 0.29 | -0.39 | 0.04 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 192.50 | 4.30 | 4.55 | 4.43 | 4.04 | % | 0.02 | 96 | 0 | 0.29 | -0.48 | 0.04 | -0.16 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 195.00 | 5.60 | 5.90 | 5.75 | 5.36 | +4.29 | +400.94% | 0.03 | 100 | 301 | 0.28 | -0.58 | 0.04 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 197.50 | 7.20 | 8.15 | 7.68 | 7.90 | +6.36 | +412.99% | 0.04 | 39 | 21 | 0.28 | -0.68 | 0.04 | -0.12 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 200.00 | 8.95 | 9.40 | 9.18 | 9.95 | +8.02 | +415.55% | 0.05 | 82 | 173 | 0.28 | -0.77 | 0.03 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 202.50 | 8.40 | 11.55 | 9.98 | 10.68 | +7.84 | +276.06% | 0.05 | 5 | 17 | 0.40 | -0.84 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 205.00 | 12.10 | 15.65 | 13.88 | 8.11 | +4.31 | +113.43% | 0.07 | 7 | 64 | 0.41 | -0.90 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 207.50 | 13.75 | 17.90 | 15.83 | 9.80 | +4.80 | +96.00% | 0.08 | 7 | 7 | 0.63 | -0.93 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 210.00 | 16.30 | 19.65 | 17.98 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.96 | 0.01 | -0.02 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 212.50 | 19.20 | 22.85 | 21.03 | % | 0.10 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 215.00 | 21.15 | 25.95 | 23.55 | 12.20 | +0.56 | +4.82% | 0.11 | 1 | 1 | 0.76 | -0.99 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 217.50 | 23.00 | 28.40 | 25.70 | % | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 220.00 | 26.30 | 30.30 | 28.30 | 16.74 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:56 PM EST |
| 222.50 | 28.25 | 32.85 | 30.55 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 225.00 | 30.85 | 35.45 | 33.15 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 227.50 | 33.15 | 38.15 | 35.65 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 230.00 | 35.85 | 40.15 | 38.00 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 235.00 | 40.95 | 45.30 | 43.13 | 33.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 240.00 | 45.75 | 50.35 | 48.05 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 245.00 | 50.85 | 55.55 | 53.20 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 250.00 | 55.85 | 60.05 | 57.95 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 255.00 | 60.85 | 65.50 | 63.18 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 65.85 | 70.25 | 68.05 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 265.00 | 70.85 | 75.25 | 73.05 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 75.85 | 80.85 | 78.35 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 80.65 | 85.45 | 83.05 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |