Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $177.50 as of 8/13/2025 7:51:47 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 | 90.55 | 93.75 | 92.15 | % | 1.08 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 85.45 | 88.90 | 87.18 | % | 0.97 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 80.70 | 83.90 | 82.30 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 75.40 | 80.75 | 78.08 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 70.40 | 75.60 | 73.00 | % | 0.70 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 65.85 | 69.00 | 67.43 | % | 0.61 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 61.65 | 64.30 | 62.98 | % | 0.55 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 57.30 | 58.35 | 57.83 | % | 0.48 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 52.30 | 53.45 | 52.88 | % | 0.42 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 47.40 | 48.60 | 48.00 | % | 0.37 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 135.00 | 42.60 | 43.70 | 43.15 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 140.00 | 37.90 | 39.05 | 38.48 | % | 0.27 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 33.20 | 34.40 | 33.80 | % | 0.23 | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 29.10 | 29.55 | 29.33 | 29.65 | % | 0.20 | 8 | 0 | 0.44 | 0.89 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 155.00 | 24.75 | 25.45 | 25.10 | 25.85 | +7.03 | +37.36% | 0.16 | 1 | 3 | 0.43 | 0.84 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 20.85 | 21.15 | 21.00 | 21.00 | % | 0.13 | 1 | 0 | 0.42 | 0.79 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 165.00 | 17.05 | 17.65 | 17.35 | 16.47 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.41 | 0.73 | 0.01 | -0.11 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 13.35 | 14.15 | 13.75 | 13.85 | +0.70 | +5.33% | 0.08 | 6 | 60 | 0.40 | 0.65 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 10.90 | 11.30 | 11.10 | 10.95 | +0.65 | +6.32% | 0.06 | 13 | 50 | 0.39 | 0.57 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 8.50 | 8.85 | 8.68 | 8.55 | +0.80 | +10.33% | 0.05 | 129 | 46 | 0.39 | 0.49 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 6.40 | 6.75 | 6.58 | 6.54 | +0.59 | +9.92% | 0.04 | 24 | 30 | 0.39 | 0.41 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 4.70 | 5.05 | 4.88 | 4.85 | +0.50 | +11.50% | 0.03 | 35 | 40 | 0.38 | 0.34 | 0.02 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 3.60 | 3.75 | 3.68 | 3.75 | +0.40 | +11.94% | 0.02 | 15 | 23 | 0.39 | 0.27 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 2.58 | 2.81 | 2.70 | 2.62 | +0.30 | +12.94% | 0.01 | 29 | 64 | 0.39 | 0.21 | 0.01 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 205.00 | 1.92 | 2.06 | 1.99 | 1.95 | +0.16 | +8.94% | 0.01 | 3 | 9 | 0.40 | 0.16 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 210.00 | 1.44 | 1.56 | 1.50 | 1.40 | +0.05 | +3.71% | 0.01 | 2 | 2 | 0.40 | 0.12 | 0.01 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 215.00 | 0.98 | 1.30 | 1.14 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.09 | 0.01 | -0.05 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 220.00 | 0.46 | 1.01 | 0.74 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 225.00 | 0.38 | 0.80 | 0.59 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.41 | 0.05 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 230.00 | 0.01 | 1.03 | 0.52 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.88 | 0.44 | 0.44 | % | 0.00 | 3 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 240.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 0.88 | 0.44 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 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 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.67 | 0.34 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.91 | 0.46 | 0.37 | -0.42 | -53.17% | 0.00 | 10 | 10 | 0.54 | -0.03 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 0.61 | 0.74 | 0.68 | 0.70 | -0.19 | -21.35% | 0.00 | 3 | 34 | 0.45 | -0.05 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.91 | 1.15 | 1.03 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | -0.08 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 150.00 | 1.44 | 1.56 | 1.50 | 1.55 | -0.15 | -8.83% | 0.01 | 14 | 22 | 0.43 | -0.11 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 2.13 | 2.35 | 2.24 | 2.10 | -0.48 | -18.61% | 0.01 | 19 | 34 | 0.42 | -0.16 | 0.01 | -0.09 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 2.78 | 3.25 | 3.02 | 3.12 | -0.58 | -15.68% | 0.02 | 40 | 27 | 0.40 | -0.21 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 165.00 | 4.40 | 4.55 | 4.48 | 4.63 | -0.27 | -5.51% | 0.03 | 21 | 24 | 0.40 | -0.27 | 0.01 | -0.11 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 6.05 | 6.25 | 6.15 | 6.22 | -1.23 | -16.51% | 0.04 | 15 | 6 | 0.40 | -0.35 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 8.15 | 8.40 | 8.28 | 8.30 | -1.70 | -17.00% | 0.05 | 11 | 5 | 0.39 | -0.43 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 10.70 | 10.95 | 10.83 | 10.93 | -3.77 | -25.65% | 0.06 | 2 | 5 | 0.39 | -0.51 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 13.25 | 13.95 | 13.60 | 16.22 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.38 | -0.59 | 0.02 | -0.11 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 190.00 | 16.55 | 17.45 | 17.00 | 23.99 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | -0.66 | 0.02 | -0.11 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 195.00 | 20.35 | 21.25 | 20.80 | 21.17 | -6.84 | -24.42% | 0.11 | 5 | 7 | 0.38 | -0.73 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 200.00 | 24.45 | 25.40 | 24.93 | % | 0.12 | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.08 | 8/13/2025 3:59:59 PM EST | |||
| 205.00 | 28.80 | 29.75 | 29.28 | % | 0.14 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.07 | 8/13/2025 3:59:59 PM EST | |||
| 210.00 | 33.35 | 34.30 | 33.83 | % | 0.16 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.06 | 8/13/2025 3:59:59 PM EST | |||
| 215.00 | 38.00 | 39.05 | 38.53 | % | 0.18 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.05 | 8/13/2025 3:59:59 PM EST | |||
| 220.00 | 42.75 | 44.55 | 43.65 | % | 0.20 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 8/13/2025 3:59:59 PM EST | |||
| 225.00 | 47.65 | 48.70 | 48.18 | % | 0.21 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 230.00 | 52.60 | 55.00 | 53.80 | % | 0.23 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 8/13/2025 3:59:59 PM EST | |||
| 235.00 | 57.55 | 58.60 | 58.08 | % | 0.25 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 240.00 | 60.75 | 65.45 | 63.10 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 245.00 | 66.35 | 70.10 | 68.23 | % | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 250.00 | 69.00 | 77.20 | 73.10 | % | 0.29 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 255.00 | 76.45 | 80.10 | 78.28 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 260.00 | 81.40 | 84.90 | 83.15 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 265.00 | 86.70 | 90.25 | 88.48 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 270.00 | 91.60 | 95.35 | 93.48 | % | 0.35 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 275.00 | 96.85 | 100.00 | 98.43 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |