Options Chain for PALO ALTO NETWORKS INC COM (PANW) - $203.27 as of 7/25/2025 8:38:08 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 | 114.80 | 122.45 | 118.63 | % | 1.40 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 90.00 | 110.40 | 115.35 | 112.88 | % | 1.25 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 95.00 | 104.75 | 110.95 | 107.85 | % | 1.14 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 100.00 | 100.05 | 106.00 | 103.03 | % | 1.03 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 105.00 | 95.60 | 100.85 | 98.23 | % | 0.94 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 110.00 | 89.85 | 97.95 | 93.90 | % | 0.85 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 115.00 | 84.80 | 89.80 | 87.30 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 120.00 | 80.00 | 85.90 | 82.95 | % | 0.69 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 125.00 | 75.05 | 81.35 | 78.20 | % | 0.63 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 130.00 | 70.00 | 76.40 | 73.20 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 135.00 | 65.20 | 72.05 | 68.63 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 140.00 | 60.15 | 66.05 | 63.10 | % | 0.45 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 145.00 | 55.10 | 61.20 | 58.15 | % | 0.40 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 150.00 | 50.25 | 56.80 | 53.53 | % | 0.36 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 155.00 | 45.40 | 51.45 | 48.43 | % | 0.31 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 160.00 | 40.75 | 47.30 | 44.03 | % | 0.28 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 165.00 | 37.90 | 41.15 | 39.53 | % | 0.24 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 170.00 | 33.30 | 37.55 | 35.43 | % | 0.21 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.07 | 7/25/2025 3:59:50 PM EST | |||
| 175.00 | 29.55 | 32.00 | 30.78 | 27.98 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.52 | 0.89 | 0.01 | -0.08 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 180.00 | 25.40 | 27.90 | 26.65 | % | 0.15 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.09 | 7/25/2025 3:59:50 PM EST | |||
| 185.00 | 20.90 | 24.15 | 22.53 | % | 0.12 | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.11 | 7/25/2025 3:59:50 PM EST | |||
| 190.00 | 18.15 | 19.85 | 19.00 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.01 | -0.12 | 7/25/2025 3:59:50 PM EST | |||
| 195.00 | 13.95 | 16.15 | 15.05 | 13.49 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.36 | 0.67 | 0.01 | -0.12 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 200.00 | 12.10 | 13.45 | 12.78 | 13.00 | +2.11 | +19.38% | 0.06 | 5 | 6 | 0.38 | 0.59 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 205.00 | 9.80 | 10.45 | 10.13 | 10.48 | +1.98 | +23.30% | 0.05 | 6 | 6 | 0.38 | 0.51 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 210.00 | 6.60 | 8.50 | 7.55 | 8.64 | % | 0.04 | 5 | 0 | 0.36 | 0.43 | 0.02 | -0.12 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 215.00 | 5.15 | 6.65 | 5.90 | 6.11 | +1.20 | +24.44% | 0.03 | 1 | 5 | 0.36 | 0.35 | 0.02 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 220.00 | 2.54 | 5.05 | 3.80 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.01 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 225.00 | 1.87 | 3.50 | 2.69 | 3.45 | % | 0.01 | 4 | 0 | 0.33 | 0.22 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 230.00 | 1.77 | 2.95 | 2.36 | 2.35 | % | 0.01 | 2 | 0 | 0.36 | 0.17 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 235.00 | 1.28 | 2.46 | 1.87 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.01 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.87 | 0.94 | % | 0.00 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 2.98 | 1.49 | % | 0.01 | 0 | 0 | 0.56 | 0.07 | 0.01 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.46 | 0.73 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 7/25/2025 3:59:50 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 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.82 | 0.91 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.12 | 1.06 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.62 | 0.81 | 1.30 | % | 0.00 | 5 | 0 | 0.46 | -0.08 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 175.00 | 1.38 | 1.98 | 1.68 | 1.80 | % | 0.01 | 5 | 0 | 0.40 | -0.11 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 180.00 | 0.00 | 3.00 | 1.50 | 2.06 | % | 0.01 | 11 | 0 | 0.46 | -0.15 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 185.00 | 2.03 | 3.75 | 2.89 | 3.44 | -0.76 | -18.10% | 0.02 | 6 | 1 | 0.36 | -0.20 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 190.00 | 2.94 | 6.80 | 4.87 | 4.57 | % | 0.03 | 4 | 0 | 0.36 | -0.26 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 195.00 | 6.15 | 7.05 | 6.60 | 6.20 | -1.86 | -23.08% | 0.03 | 8 | 7 | 0.40 | -0.33 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 200.00 | 6.30 | 8.70 | 7.50 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.34 | -0.41 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 3:59:50 PM EST |
| 205.00 | 10.40 | 11.40 | 10.90 | 9.83 | -3.17 | -24.39% | 0.05 | 2 | 1 | 0.38 | -0.49 | 0.02 | -0.13 | 7/25/2025 | 7/25/2025 3:59:50 PM EST |
| 210.00 | 13.15 | 14.20 | 13.68 | % | 0.07 | 0 | 0 | 0.38 | -0.57 | 0.02 | -0.12 | 7/25/2025 3:59:50 PM EST | |||
| 215.00 | 16.10 | 17.50 | 16.80 | % | 0.08 | 0 | 0 | 0.37 | -0.65 | 0.02 | -0.11 | 7/25/2025 3:59:50 PM EST | |||
| 220.00 | 19.75 | 21.15 | 20.45 | % | 0.09 | 0 | 0 | 0.38 | -0.72 | 0.01 | -0.10 | 7/25/2025 3:59:50 PM EST | |||
| 225.00 | 23.75 | 25.00 | 24.38 | 22.70 | % | 0.11 | 2 | 0 | 0.38 | -0.78 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 230.00 | 27.10 | 29.05 | 28.08 | 27.35 | % | 0.12 | 2 | 0 | 0.42 | -0.83 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 3:59:50 PM EST | |
| 235.00 | 30.00 | 33.45 | 31.73 | % | 0.14 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.06 | 7/25/2025 3:59:50 PM EST | |||
| 240.00 | 33.25 | 38.40 | 35.83 | % | 0.15 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.05 | 7/25/2025 3:59:50 PM EST | |||
| 245.00 | 38.75 | 43.70 | 41.23 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 7/25/2025 3:59:50 PM EST | |||
| 250.00 | 43.70 | 49.20 | 46.45 | % | 0.19 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 7/25/2025 3:59:50 PM EST | |||
| 255.00 | 47.50 | 54.90 | 51.20 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 260.00 | 52.75 | 59.65 | 56.20 | % | 0.22 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 7/25/2025 3:59:50 PM EST | |||
| 265.00 | 57.50 | 63.85 | 60.68 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 270.00 | 62.60 | 68.60 | 65.60 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST | |||
| 275.00 | 67.60 | 73.60 | 70.60 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/25/2025 3:59:50 PM EST |