Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $190.52 as of 8/29/2025 9:00:38 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 | 103.50 | 107.25 | 105.38 | % | 1.24 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 97.90 | 102.90 | 100.40 | % | 1.12 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 93.55 | 97.10 | 95.33 | % | 1.00 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 88.60 | 93.40 | 91.00 | 77.00 | 0.00 | 0.00% | 0.91 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 83.65 | 88.55 | 86.10 | % | 0.82 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 78.15 | 82.95 | 80.55 | 80.35 | +7.85 | +10.83% | 0.73 | 1 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 115.00 | 73.55 | 78.80 | 76.18 | % | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 68.55 | 72.30 | 70.43 | % | 0.59 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 63.50 | 68.40 | 65.95 | % | 0.53 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 130.00 | 58.00 | 63.05 | 60.53 | 55.25 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 53.80 | 57.35 | 55.58 | 40.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 48.90 | 53.55 | 51.23 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 145.00 | 43.65 | 47.45 | 45.55 | 46.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 38.65 | 43.60 | 41.13 | 37.27 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 35.70 | 40.20 | 37.95 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 33.70 | 37.20 | 35.45 | 23.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.86 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 31.25 | 36.10 | 33.68 | % | 0.21 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 28.10 | 33.15 | 30.63 | 29.90 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.89 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 25.60 | 30.75 | 28.18 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:55 PM EST | |||
| 165.00 | 22.90 | 27.30 | 25.10 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 226 | 0.67 | 0.99 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 21.35 | 25.10 | 23.23 | % | 0.14 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 8/29/2025 3:59:55 PM EST | |||
| 170.00 | 18.95 | 22.70 | 20.83 | 21.00 | -0.54 | -2.51% | 0.12 | 3 | 102 | 0.63 | 0.97 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 15.90 | 20.95 | 18.43 | 13.12 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.64 | 0.95 | 0.01 | -0.07 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 13.90 | 17.40 | 15.65 | 16.25 | -0.86 | -5.03% | 0.09 | 2 | 289 | 0.49 | 0.93 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 10.90 | 14.35 | 12.63 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.37 | 0.90 | 0.02 | -0.09 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 10.25 | 12.85 | 11.55 | 11.38 | -0.97 | -7.86% | 0.06 | 16 | 310 | 0.42 | 0.87 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 7.65 | 10.40 | 9.03 | 8.98 | -1.09 | -10.83% | 0.05 | 4 | 35 | 0.38 | 0.81 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 7.30 | 7.75 | 7.53 | 7.20 | -0.78 | -9.78% | 0.04 | 21 | 332 | 0.27 | 0.74 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 5.55 | 5.75 | 5.65 | 5.65 | -0.65 | -10.32% | 0.03 | 25 | 189 | 0.26 | 0.65 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 4.05 | 4.25 | 4.15 | 4.17 | -0.48 | -10.33% | 0.02 | 484 | 1,300 | 0.25 | 0.54 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 2.85 | 2.96 | 2.91 | 2.91 | -0.39 | -11.82% | 0.02 | 105 | 485 | 0.25 | 0.44 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 1.91 | 2.02 | 1.97 | 1.87 | -0.44 | -19.05% | 0.01 | 353 | 1,297 | 0.24 | 0.33 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 197.50 | 1.21 | 1.33 | 1.27 | 1.26 | -0.30 | -19.24% | 0.01 | 95 | 177 | 0.24 | 0.25 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 200.00 | 0.76 | 0.97 | 0.87 | 0.82 | -0.26 | -24.08% | 0.00 | 221 | 794 | 0.25 | 0.17 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 0.31 | 0.57 | 0.44 | 0.36 | -0.13 | -26.54% | 0.00 | 85 | 322 | 0.27 | 0.08 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 0.13 | 0.28 | 0.21 | 0.21 | -0.03 | -12.50% | 0.00 | 5 | 662 | 0.29 | 0.03 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 0.01 | 0.43 | 0.22 | 0.14 | -0.18 | -56.25% | 0.00 | 45 | 21 | 0.31 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 0.01 | 0.41 | 0.21 | 0.06 | -0.03 | -33.34% | 0.00 | 1 | 111 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.51 | 0.26 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.48 | 0.24 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.66 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.64 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:55 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 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.38 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.66 | 0.33 | 0.01 | -0.17 | -94.45% | 0.00 | 10 | 97 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 150.00 | 0.01 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 134 | 0.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 152.50 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 155.00 | 0.02 | 0.05 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 157.50 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 160.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.16 | +400.00% | 0.00 | 5 | 157 | 0.44 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 162.50 | 0.00 | 0.71 | 0.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 165.00 | 0.10 | 0.37 | 0.24 | 0.15 | +0.08 | +114.29% | 0.00 | 7 | 192 | 0.41 | -0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 167.50 | 0.01 | 0.58 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.36 | -0.02 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 170.00 | 0.05 | 0.54 | 0.30 | 0.29 | +0.14 | +93.34% | 0.00 | 2 | 349 | 0.35 | -0.03 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 172.50 | 0.04 | 0.43 | 0.24 | 0.19 | -0.04 | -17.40% | 0.00 | 2 | 53 | 0.29 | -0.05 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 175.00 | 0.28 | 0.39 | 0.34 | 0.32 | +0.03 | +10.35% | 0.00 | 19 | 335 | 0.30 | -0.07 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 177.50 | 0.44 | 0.53 | 0.49 | 0.47 | -0.02 | -4.09% | 0.00 | 32 | 363 | 0.28 | -0.10 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 180.00 | 0.69 | 0.98 | 0.84 | 0.73 | -0.01 | -1.36% | 0.00 | 13 | 481 | 0.29 | -0.13 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 182.50 | 1.04 | 1.16 | 1.10 | 1.10 | +0.01 | +0.92% | 0.01 | 15 | 118 | 0.27 | -0.19 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 185.00 | 1.56 | 1.71 | 1.64 | 1.60 | +0.03 | +1.92% | 0.01 | 13 | 167 | 0.26 | -0.26 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 187.50 | 2.24 | 2.46 | 2.35 | 2.24 | -0.03 | -1.33% | 0.01 | 47 | 48 | 0.26 | -0.35 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 190.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.05 | +1.52% | 0.02 | 168 | 227 | 0.25 | -0.46 | 0.04 | -0.15 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 192.50 | 4.55 | 4.80 | 4.68 | 4.60 | -2.30 | -33.34% | 0.02 | 116 | 20 | 0.25 | -0.56 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 195.00 | 5.95 | 7.05 | 6.50 | 5.95 | -3.58 | -37.57% | 0.03 | 21 | 15 | 0.27 | -0.67 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 197.50 | 7.85 | 8.75 | 8.30 | 7.81 | % | 0.04 | 1 | 0 | 0.26 | -0.75 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:55 PM EST | |
| 200.00 | 8.95 | 11.25 | 10.10 | 10.36 | +0.46 | +4.65% | 0.05 | 1 | 6 | 0.36 | -0.83 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 205.00 | 12.35 | 16.65 | 14.50 | 19.08 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.49 | -0.92 | 0.02 | -0.05 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 210.00 | 17.20 | 21.60 | 19.40 | 19.09 | -0.06 | -0.32% | 0.09 | 1 | 2 | 0.57 | -0.97 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 215.00 | 22.00 | 26.75 | 24.38 | 39.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 3:59:55 PM EST |
| 220.00 | 26.55 | 31.50 | 29.03 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 225.00 | 31.40 | 36.65 | 34.03 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 230.00 | 37.60 | 41.80 | 39.70 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 235.00 | 42.85 | 46.40 | 44.63 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 240.00 | 48.05 | 51.45 | 49.75 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 245.00 | 51.50 | 56.80 | 54.15 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 250.00 | 57.10 | 62.30 | 59.70 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 255.00 | 62.25 | 67.10 | 64.68 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 260.00 | 67.70 | 71.55 | 69.63 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 265.00 | 71.45 | 76.55 | 74.00 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 270.00 | 76.75 | 81.25 | 79.00 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 275.00 | 82.60 | 86.85 | 84.73 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |