Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $200.00 as of 7/22/2025 7:51:52 AM 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 | 111.25 | 119.30 | 115.28 | % | 1.36 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 90.00 | 106.30 | 114.30 | 110.30 | % | 1.23 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 95.00 | 101.20 | 109.35 | 105.28 | % | 1.11 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 100.00 | 96.20 | 104.35 | 100.28 | % | 1.00 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 105.00 | 91.30 | 99.35 | 95.33 | % | 0.91 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 110.00 | 86.35 | 94.40 | 90.38 | % | 0.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 115.00 | 81.25 | 89.40 | 85.33 | % | 0.74 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 120.00 | 78.85 | 82.45 | 80.65 | % | 0.67 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 125.00 | 72.85 | 77.00 | 74.93 | % | 0.60 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 130.00 | 69.40 | 71.45 | 70.43 | % | 0.54 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 135.00 | 63.25 | 66.75 | 65.00 | % | 0.48 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 140.00 | 58.40 | 61.95 | 60.18 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 145.00 | 54.55 | 56.90 | 55.73 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 150.00 | 49.60 | 52.00 | 50.80 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 155.00 | 43.55 | 46.55 | 45.05 | % | 0.29 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 7/21/2025 4:00:03 PM EST | |||
| 160.00 | 39.85 | 42.10 | 40.98 | 43.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.10 | 0.98 | 0.00 | -0.07 | 7/8/2025 | 7/21/2025 4:00:03 PM EST |
| 165.00 | 34.80 | 36.80 | 35.80 | 36.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 170.00 | 28.80 | 31.95 | 30.38 | 25.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.90 | 0.95 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 172.50 | 26.35 | 29.10 | 27.73 | % | 0.16 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 175.00 | 24.90 | 26.80 | 25.85 | 28.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 177.50 | 22.15 | 24.15 | 23.15 | % | 0.13 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.12 | 7/21/2025 4:00:03 PM EST | |||
| 180.00 | 17.40 | 21.50 | 19.45 | 20.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 0.91 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 182.50 | 18.05 | 19.95 | 19.00 | % | 0.10 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.12 | 7/21/2025 4:00:03 PM EST | |||
| 185.00 | 15.00 | 17.20 | 16.10 | 19.00 | 0.00 | 0.00% | 0.09 | 0 | 59 | 0.50 | 0.88 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 187.50 | 10.80 | 17.50 | 14.15 | % | 0.08 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.13 | 7/21/2025 4:00:03 PM EST | |||
| 190.00 | 11.75 | 14.00 | 12.88 | 13.43 | 0.00 | 0.00% | 0.07 | 0 | 347 | 0.35 | 0.82 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 192.50 | 8.85 | 11.65 | 10.25 | % | 0.05 | 0 | 0 | 0.29 | 0.77 | 0.03 | -0.14 | 7/21/2025 4:00:03 PM EST | |||
| 195.00 | 7.55 | 9.80 | 8.68 | 8.45 | 0.00 | 0.00% | 0.04 | 0 | 601 | 0.31 | 0.70 | 0.03 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 197.50 | 6.70 | 7.90 | 7.30 | 6.58 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.32 | 0.62 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 200.00 | 5.15 | 6.25 | 5.70 | 5.91 | 0.00 | 0.00% | 0.03 | 0 | 581 | 0.30 | 0.54 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 202.50 | 3.80 | 5.20 | 4.50 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.30 | 0.45 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 205.00 | 2.91 | 3.95 | 3.43 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 657 | 0.29 | 0.39 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 207.50 | 2.11 | 2.94 | 2.53 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.29 | 0.33 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 210.00 | 0.72 | 2.90 | 1.81 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.29 | 0.28 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 212.50 | 0.91 | 2.08 | 1.50 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | 0.25 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 215.00 | 0.52 | 1.36 | 0.94 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.29 | 0.21 | 0.02 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 217.50 | 0.01 | 1.24 | 0.63 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.20 | 0.02 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 220.00 | 0.03 | 0.83 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.29 | 0.17 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 225.00 | 0.01 | 0.71 | 0.36 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.29 | 0.14 | 0.01 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 230.00 | 0.01 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.33 | 0.10 | 0.01 | -0.10 | 7/15/2025 | 7/21/2025 4:00:03 PM EST |
| 235.00 | 0.01 | 0.22 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.32 | 0.08 | 0.01 | -0.09 | 7/3/2025 | 7/21/2025 4:00:03 PM EST |
| 240.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.36 | 0.05 | 0.00 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 245.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 250.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 255.00 | 0.01 | 0.84 | 0.43 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.83 | 0.42 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 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 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.78 | 0.39 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.79 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.81 | 0.41 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 145.00 | 0.01 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 150.00 | 0.01 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.67 | 0.00 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 155.00 | 0.01 | 0.90 | 0.46 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.05 | 7/21/2025 4:00:03 PM EST | |||
| 160.00 | 0.01 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 165.00 | 0.01 | 0.91 | 0.46 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | -0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 170.00 | 0.01 | 0.56 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.38 | -0.05 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 172.50 | 0.01 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 175.00 | 0.20 | 0.59 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.38 | -0.07 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 177.50 | 0.05 | 1.24 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | -0.09 | 0.01 | -0.12 | 7/21/2025 4:00:03 PM EST | |||
| 180.00 | 0.36 | 1.40 | 0.88 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.39 | -0.09 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 182.50 | 0.51 | 2.01 | 1.26 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.11 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 185.00 | 0.71 | 1.84 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.36 | -0.12 | 0.01 | -0.12 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 187.50 | 1.04 | 1.96 | 1.50 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.15 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 190.00 | 1.59 | 1.90 | 1.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.32 | -0.18 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 192.50 | 2.03 | 2.60 | 2.32 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.32 | -0.23 | 0.03 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 195.00 | 2.85 | 3.20 | 3.03 | 2.47 | 0.00 | 0.00% | 0.02 | 0 | 298 | 0.31 | -0.30 | 0.03 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 197.50 | 3.75 | 4.65 | 4.20 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.32 | -0.38 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 200.00 | 4.80 | 5.25 | 5.03 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.30 | -0.46 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 202.50 | 6.10 | 7.40 | 6.75 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.32 | -0.55 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 205.00 | 7.70 | 8.05 | 7.88 | 6.98 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.30 | -0.61 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 207.50 | 7.75 | 10.15 | 8.95 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.67 | 0.03 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 210.00 | 11.05 | 12.50 | 11.78 | 11.25 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.36 | -0.72 | 0.02 | -0.15 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 212.50 | 10.70 | 14.85 | 12.78 | % | 0.06 | 0 | 0 | 0.58 | -0.75 | 0.02 | -0.15 | 7/21/2025 4:00:03 PM EST | |||
| 215.00 | 13.55 | 16.40 | 14.98 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.79 | 0.02 | -0.14 | 7/21/2025 | 7/21/2025 4:00:03 PM EST |
| 217.50 | 16.85 | 21.75 | 19.30 | % | 0.09 | 0 | 0 | 0.53 | -0.80 | 0.02 | -0.14 | 7/21/2025 4:00:03 PM EST | |||
| 220.00 | 19.70 | 21.65 | 20.68 | % | 0.09 | 0 | 0 | 0.39 | -0.83 | 0.01 | -0.13 | 7/21/2025 4:00:03 PM EST | |||
| 225.00 | 23.60 | 26.95 | 25.28 | % | 0.11 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.13 | 7/21/2025 4:00:03 PM EST | |||
| 230.00 | 26.65 | 32.60 | 29.63 | % | 0.13 | 0 | 0 | 0.74 | -0.90 | 0.01 | -0.10 | 7/21/2025 4:00:03 PM EST | |||
| 235.00 | 32.75 | 37.45 | 35.10 | % | 0.15 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.09 | 7/21/2025 4:00:03 PM EST | |||
| 240.00 | 37.65 | 41.30 | 39.48 | % | 0.16 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.07 | 7/21/2025 4:00:03 PM EST | |||
| 245.00 | 43.10 | 45.95 | 44.53 | % | 0.18 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.04 | 7/21/2025 4:00:03 PM EST | |||
| 250.00 | 47.70 | 51.40 | 49.55 | % | 0.20 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.03 | 7/21/2025 4:00:03 PM EST | |||
| 255.00 | 52.70 | 55.70 | 54.20 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 7/21/2025 4:00:03 PM EST | |||
| 260.00 | 58.25 | 62.15 | 60.20 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 7/21/2025 4:00:03 PM EST | |||
| 265.00 | 62.65 | 66.70 | 64.68 | % | 0.24 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:03 PM EST | |||
| 270.00 | 67.95 | 71.20 | 69.58 | 74.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |
| 275.00 | 72.60 | 76.40 | 74.50 | 78.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:03 PM EST |