Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $192.07 as of 7/10/2025 10:14:55 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 | 104.95 | 109.50 | 107.23 | % | 1.26 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 99.80 | 103.85 | 101.83 | % | 1.13 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 95.00 | 94.65 | 99.30 | 96.98 | % | 1.02 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 100.00 | 89.65 | 94.65 | 92.15 | % | 0.92 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 105.00 | 84.70 | 89.60 | 87.15 | % | 0.83 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 110.00 | 79.35 | 84.30 | 81.83 | % | 0.74 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 115.00 | 74.75 | 79.60 | 77.18 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 120.00 | 69.95 | 74.55 | 72.25 | % | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 125.00 | 65.00 | 69.70 | 67.35 | % | 0.54 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 130.00 | 59.75 | 64.90 | 62.33 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 135.00 | 54.85 | 59.45 | 57.15 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 49.85 | 54.60 | 52.23 | % | 0.37 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 45.15 | 49.55 | 47.35 | % | 0.33 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 40.25 | 44.15 | 42.20 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 155.00 | 35.50 | 39.80 | 37.65 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 160.00 | 30.25 | 34.50 | 32.38 | % | 0.20 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 165.00 | 25.90 | 29.55 | 27.73 | 27.74 | -13.51 | -32.76% | 0.17 | 1 | 1 | 0.82 | 0.95 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 170.00 | 20.90 | 24.50 | 22.70 | 28.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.74 | 0.92 | 0.01 | -0.08 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 16.55 | 18.90 | 17.73 | 28.26 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.52 | 0.89 | 0.01 | -0.09 | 6/26/2025 | 7/10/2025 3:59:56 PM EST |
| 180.00 | 13.90 | 16.95 | 15.43 | 13.90 | -11.05 | -44.29% | 0.09 | 3 | 8 | 0.39 | 0.82 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 185.00 | 7.50 | 11.70 | 9.60 | 15.40 | -4.98 | -24.44% | 0.05 | 21 | 3 | 0.27 | 0.72 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 190.00 | 6.15 | 10.00 | 8.08 | 6.98 | -9.27 | -57.05% | 0.04 | 37 | 56 | 0.28 | 0.59 | 0.03 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 195.00 | 3.45 | 4.50 | 3.98 | 4.48 | -7.27 | -61.88% | 0.02 | 101 | 47 | 0.27 | 0.45 | 0.03 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 200.00 | 2.32 | 2.60 | 2.46 | 2.60 | -6.25 | -70.63% | 0.01 | 681 | 117 | 0.28 | 0.31 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 205.00 | 1.30 | 1.59 | 1.45 | 1.38 | -4.77 | -77.57% | 0.01 | 201 | 104 | 0.29 | 0.20 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 210.00 | 0.61 | 0.85 | 0.73 | 0.72 | -2.83 | -79.72% | 0.00 | 208 | 156 | 0.28 | 0.12 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.99 | 0.50 | 0.30 | -1.85 | -86.05% | 0.00 | 73 | 134 | 0.55 | 0.06 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 220.00 | 0.20 | 1.13 | 0.67 | 0.20 | -0.95 | -82.61% | 0.00 | 103 | 207 | 0.36 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.77 | 0.39 | 0.25 | -0.35 | -58.34% | 0.00 | 44 | 289 | 0.46 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.61 | 1.31 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.83 | 0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.10 | -0.15 | -60.00% | 0.01 | 10 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.99 | 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 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 0.01 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 1.27 | 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 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.54 | 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 | 2.39 | 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 | 2.24 | 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 | 2.10 | 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 | 1.97 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.85 | 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 | 1.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.12 | 0.56 | 0.18 | % | 0.00 | 2 | 0 | 0.90 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 165.00 | 0.21 | 0.48 | 0.35 | 0.34 | % | 0.00 | 38 | 0 | 0.37 | -0.05 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 170.00 | 0.31 | 1.05 | 0.68 | 0.50 | +0.05 | +11.12% | 0.00 | 9 | 9 | 0.37 | -0.08 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 175.00 | 0.82 | 0.99 | 0.91 | 0.97 | +0.67 | +223.34% | 0.01 | 56 | 51 | 0.33 | -0.11 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 180.00 | 1.43 | 1.65 | 1.54 | 1.50 | +1.15 | +328.58% | 0.01 | 81 | 51 | 0.32 | -0.18 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 185.00 | 2.48 | 2.74 | 2.61 | 2.75 | +2.40 | +685.72% | 0.01 | 179 | 95 | 0.30 | -0.28 | 0.02 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 190.00 | 4.00 | 4.45 | 4.23 | 4.29 | +3.23 | +304.72% | 0.02 | 1,171 | 110 | 0.29 | -0.41 | 0.03 | -0.14 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 195.00 | 6.45 | 6.90 | 6.68 | 7.03 | +5.45 | +344.94% | 0.03 | 96 | 147 | 0.28 | -0.55 | 0.03 | -0.13 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 200.00 | 7.45 | 10.15 | 8.80 | 7.00 | +4.30 | +159.26% | 0.04 | 97 | 76 | 0.21 | -0.69 | 0.03 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 205.00 | 10.05 | 14.10 | 12.08 | 7.50 | +1.55 | +26.05% | 0.06 | 1 | 12 | 0.41 | -0.80 | 0.02 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 210.00 | 16.60 | 19.80 | 18.20 | 10.34 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 6/30/2025 | 7/10/2025 3:59:56 PM EST |
| 215.00 | 20.70 | 25.25 | 22.98 | % | 0.11 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 220.00 | 25.85 | 30.65 | 28.25 | 22.20 | +7.52 | +51.23% | 0.13 | 2 | 5 | 0.70 | -0.96 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 225.00 | 31.20 | 35.55 | 33.38 | 19.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 230.00 | 36.20 | 40.35 | 38.28 | % | 0.17 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 235.00 | 40.65 | 45.20 | 42.93 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 240.00 | 45.90 | 50.45 | 48.18 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 245.00 | 51.10 | 55.25 | 53.18 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 250.00 | 55.75 | 60.35 | 58.05 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 255.00 | 60.75 | 65.45 | 63.10 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 65.95 | 70.45 | 68.20 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 265.00 | 70.90 | 75.25 | 73.08 | % | 0.28 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 76.15 | 80.60 | 78.38 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 80.95 | 85.55 | 83.25 | % | 0.30 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |