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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 55.30 | 60.85 | 58.08 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 50.75 | 56.20 | 53.48 | % | 0.38 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 45.00 | 52.15 | 48.58 | % | 0.34 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 40.30 | 47.45 | 43.88 | % | 0.29 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 155.00 | 36.90 | 42.10 | 39.50 | 42.75 | % | 0.25 | 1 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 160.00 | 32.15 | 36.95 | 34.55 | % | 0.22 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
| 165.00 | 28.20 | 32.15 | 30.18 | % | 0.18 | 0 | 0 | 0.66 | 0.91 | 0.01 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 170.00 | 23.65 | 28.60 | 26.13 | % | 0.15 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.07 | 7/10/2025 3:59:56 PM EST | |||
| 175.00 | 19.60 | 25.10 | 22.35 | % | 0.13 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 180.00 | 16.30 | 21.30 | 18.80 | 19.30 | % | 0.10 | 1 | 0 | 0.43 | 0.72 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 185.00 | 12.65 | 18.10 | 15.38 | % | 0.08 | 0 | 0 | 0.41 | 0.64 | 0.02 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 190.00 | 11.85 | 15.20 | 13.53 | 13.05 | % | 0.07 | 2 | 0 | 0.43 | 0.57 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 195.00 | 10.15 | 11.30 | 10.73 | 8.95 | % | 0.06 | 18 | 0 | 0.40 | 0.50 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 200.00 | 5.20 | 9.95 | 7.58 | 8.00 | % | 0.04 | 6 | 0 | 0.36 | 0.43 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 205.00 | 5.15 | 7.15 | 6.15 | 6.58 | % | 0.03 | 7 | 0 | 0.37 | 0.36 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 210.00 | 4.70 | 7.95 | 6.33 | 5.10 | % | 0.03 | 3 | 0 | 0.43 | 0.30 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 215.00 | 0.16 | 6.95 | 3.56 | 3.60 | % | 0.02 | 2 | 0 | 0.30 | 0.26 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 220.00 | 0.12 | 5.40 | 2.76 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.01 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 225.00 | 1.56 | 5.10 | 3.33 | 3.14 | % | 0.01 | 4 | 0 | 0.42 | 0.16 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 230.00 | 1.03 | 5.05 | 3.04 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 235.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 0.61 | 0.09 | 0.01 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 240.00 | 0.80 | 4.85 | 2.83 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 255.00 | 0.00 | 4.65 | 2.33 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.55 | 2.28 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 4.75 | 2.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.69 | -0.03 | 0.00 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 3.90 | 1.95 | 2.54 | % | 0.01 | 12 | 0 | 0.45 | -0.14 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 175.00 | 0.69 | 7.95 | 4.32 | 3.39 | % | 0.02 | 6 | 0 | 0.37 | -0.21 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 180.00 | 2.36 | 7.80 | 5.08 | 5.00 | % | 0.03 | 2 | 0 | 0.36 | -0.28 | 0.01 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 185.00 | 4.40 | 9.35 | 6.88 | 7.03 | % | 0.04 | 8 | 0 | 0.36 | -0.36 | 0.02 | -0.09 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 190.00 | 8.95 | 12.55 | 10.75 | 9.03 | % | 0.06 | 8 | 0 | 0.43 | -0.43 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 195.00 | 11.85 | 15.05 | 13.45 | 11.00 | % | 0.07 | 4 | 0 | 0.44 | -0.50 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 200.00 | 12.10 | 18.00 | 15.05 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.02 | -0.11 | 7/10/2025 3:59:56 PM EST | |||
| 205.00 | 15.55 | 20.90 | 18.23 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.01 | -0.11 | 7/10/2025 3:59:56 PM EST | |||
| 210.00 | 19.35 | 24.60 | 21.98 | % | 0.10 | 0 | 0 | 0.56 | -0.70 | 0.01 | -0.10 | 7/10/2025 3:59:56 PM EST | |||
| 215.00 | 23.05 | 28.35 | 25.70 | % | 0.12 | 0 | 0 | 0.58 | -0.74 | 0.01 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 220.00 | 27.35 | 32.35 | 29.85 | % | 0.14 | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.09 | 7/10/2025 3:59:56 PM EST | |||
| 225.00 | 32.10 | 36.40 | 34.25 | % | 0.15 | 0 | 0 | 0.61 | -0.84 | 0.01 | -0.07 | 7/10/2025 3:59:56 PM EST | |||
| 230.00 | 36.55 | 41.05 | 38.80 | % | 0.17 | 0 | 0 | 0.65 | -0.87 | 0.01 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
| 235.00 | 41.30 | 45.80 | 43.55 | % | 0.19 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 240.00 | 45.95 | 50.85 | 48.40 | % | 0.20 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
| 245.00 | 49.55 | 57.00 | 53.28 | % | 0.22 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
| 250.00 | 54.35 | 61.85 | 58.10 | % | 0.23 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
| 255.00 | 59.90 | 65.80 | 62.85 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 260.00 | 64.60 | 71.35 | 67.98 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 265.00 | 69.20 | 76.30 | 72.75 | % | 0.27 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 270.00 | 74.45 | 81.85 | 78.15 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
| 275.00 | 80.70 | 85.95 | 83.33 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |