Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $172.14 as of 11/14/2025 3:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 78.15 | 82.05 | 80.10 | % | 0.84 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 100.00 | 73.30 | 77.15 | 75.23 | % | 0.75 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | |||
| 105.00 | 68.45 | 72.35 | 70.40 | % | 0.67 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 110.00 | 63.65 | 67.55 | 65.60 | 65.58 | 0.00 | 0.00% | 0.60 | 0 | 34 | 1.04 | 0.96 | 0.00 | -0.06 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 115.00 | 59.05 | 62.75 | 60.90 | % | 0.53 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 120.00 | 54.80 | 57.95 | 56.38 | 50.00 | % | 0.47 | 2 | 0 | 0.69 | 0.94 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 125.00 | 50.70 | 51.95 | 51.33 | 52.00 | -0.34 | -0.65% | 0.41 | 2 | 10 | 0.69 | 0.92 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 130.00 | 46.10 | 47.40 | 46.75 | 48.70 | +3.45 | +7.63% | 0.36 | 3 | 1 | 0.66 | 0.91 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 135.00 | 41.65 | 42.90 | 42.28 | 40.90 | -0.93 | -2.23% | 0.31 | 1 | 5 | 0.64 | 0.89 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 140.00 | 37.45 | 38.60 | 38.03 | 36.10 | % | 0.27 | 1 | 0 | 0.63 | 0.87 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 145.00 | 33.25 | 34.45 | 33.85 | 34.15 | +1.65 | +5.08% | 0.23 | 1 | 1 | 0.61 | 0.84 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 150.00 | 29.30 | 30.45 | 29.88 | 30.25 | +2.05 | +7.27% | 0.20 | 25 | 11 | 0.60 | 0.80 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 155.00 | 25.45 | 26.65 | 26.05 | 26.25 | +1.40 | +5.64% | 0.17 | 10 | 1 | 0.58 | 0.76 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 160.00 | 22.10 | 23.15 | 22.63 | 23.10 | -0.04 | -0.18% | 0.14 | 15 | 4 | 0.57 | 0.71 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 165.00 | 18.85 | 20.40 | 19.63 | 19.40 | +0.25 | +1.31% | 0.12 | 76 | 14 | 0.56 | 0.65 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 170.00 | 16.10 | 16.95 | 16.53 | 16.73 | +0.79 | +4.96% | 0.10 | 48 | 29 | 0.55 | 0.60 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 175.00 | 13.50 | 14.05 | 13.78 | 13.81 | +0.46 | +3.45% | 0.08 | 280 | 86 | 0.54 | 0.54 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 180.00 | 11.10 | 12.00 | 11.55 | 11.50 | 0.00 | 0.00% | 0.06 | 82 | 42 | 0.54 | 0.48 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 185.00 | 9.15 | 10.00 | 9.58 | 9.55 | -0.15 | -1.55% | 0.05 | 167 | 137 | 0.53 | 0.43 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 190.00 | 7.45 | 8.25 | 7.85 | 8.75 | +0.96 | +12.33% | 0.04 | 56 | 138 | 0.53 | 0.38 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 195.00 | 6.20 | 6.80 | 6.50 | 6.50 | +0.20 | +3.18% | 0.03 | 91 | 11 | 0.53 | 0.33 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 200.00 | 4.85 | 5.65 | 5.25 | 5.31 | +0.09 | +1.73% | 0.03 | 110 | 133 | 0.53 | 0.28 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 205.00 | 3.95 | 4.60 | 4.28 | 4.45 | -0.15 | -3.27% | 0.02 | 352 | 5 | 0.53 | 0.24 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 210.00 | 3.10 | 3.80 | 3.45 | 3.55 | -0.15 | -4.06% | 0.02 | 56 | 64 | 0.53 | 0.20 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 215.00 | 2.52 | 3.05 | 2.79 | 3.00 | +0.02 | +0.68% | 0.01 | 156 | 34 | 0.53 | 0.17 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 220.00 | 2.03 | 2.47 | 2.25 | 2.03 | -0.83 | -29.03% | 0.01 | 15 | 10 | 0.53 | 0.14 | 0.01 | -0.08 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 225.00 | 1.63 | 2.18 | 1.91 | 2.20 | +0.03 | +1.39% | 0.01 | 111 | 104 | 0.54 | 0.12 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 230.00 | 1.33 | 1.84 | 1.59 | 1.69 | -0.11 | -6.12% | 0.01 | 18 | 9 | 0.55 | 0.10 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 235.00 | 1.11 | 1.56 | 1.34 | 1.42 | -0.10 | -6.58% | 0.01 | 4 | 5 | 0.55 | 0.09 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 240.00 | 0.87 | 1.34 | 1.11 | 1.23 | % | 0.00 | 11 | 0 | 0.56 | 0.07 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 245.00 | 0.86 | 1.01 | 0.94 | 1.04 | % | 0.00 | 51 | 0 | 0.56 | 0.06 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 250.00 | 0.61 | 1.02 | 0.82 | 0.89 | +0.01 | +1.14% | 0.00 | 12 | 22 | 0.57 | 0.05 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 255.00 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 260.00 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | ||||||
| 265.00 | 0.27 | 0.83 | 0.55 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 270.00 | 0.20 | 0.91 | 0.56 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 275.00 | 0.15 | 0.85 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 280.00 | 0.10 | 0.79 | 0.45 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 285.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 290.00 | 0.02 | 0.68 | 0.35 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 295.00 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 300.00 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 310.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 340.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.28 | 0.63 | 0.46 | 0.46 | % | 0.00 | 11 | 0 | 0.87 | -0.02 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 100.00 | 0.48 | 0.70 | 0.59 | 0.52 | % | 0.01 | 12 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 105.00 | 0.41 | 0.86 | 0.64 | 0.74 | % | 0.01 | 1 | 0 | 0.79 | -0.03 | 0.00 | -0.05 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 110.00 | 0.67 | 1.02 | 0.85 | 0.85 | -0.06 | -6.60% | 0.01 | 14 | 4 | 0.78 | -0.04 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 115.00 | 0.74 | 1.21 | 0.98 | 1.27 | +0.21 | +19.82% | 0.01 | 1 | 1 | 0.73 | -0.05 | 0.00 | -0.06 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 120.00 | 1.05 | 1.45 | 1.25 | 1.20 | -0.06 | -4.77% | 0.01 | 44 | 12 | 0.71 | -0.06 | 0.00 | -0.07 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 125.00 | 1.29 | 1.60 | 1.45 | 1.44 | -0.26 | -15.30% | 0.01 | 4 | 4 | 0.67 | -0.08 | 0.00 | -0.08 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 130.00 | 1.71 | 2.01 | 1.86 | 1.82 | -0.38 | -17.28% | 0.01 | 36 | 8 | 0.66 | -0.09 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 135.00 | 2.26 | 2.67 | 2.47 | 2.48 | -0.27 | -9.82% | 0.02 | 31 | 12 | 0.64 | -0.11 | 0.00 | -0.09 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 140.00 | 2.95 | 3.10 | 3.03 | 3.10 | -0.45 | -12.68% | 0.02 | 66 | 11 | 0.62 | -0.13 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 145.00 | 3.60 | 4.00 | 3.80 | 3.60 | -0.80 | -18.19% | 0.03 | 15 | 22 | 0.60 | -0.16 | 0.01 | -0.11 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 150.00 | 4.60 | 5.20 | 4.90 | 4.68 | -0.87 | -15.68% | 0.03 | 83 | 41 | 0.59 | -0.20 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 155.00 | 5.70 | 6.45 | 6.08 | 5.55 | -1.28 | -18.75% | 0.04 | 80 | 86 | 0.58 | -0.24 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 160.00 | 7.15 | 7.75 | 7.45 | 7.00 | -1.62 | -18.80% | 0.05 | 65 | 33 | 0.56 | -0.29 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 165.00 | 9.10 | 9.70 | 9.40 | 8.87 | -1.73 | -16.33% | 0.06 | 90 | 46 | 0.56 | -0.35 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 170.00 | 11.00 | 11.80 | 11.40 | 11.40 | -1.25 | -9.89% | 0.07 | 78 | 32 | 0.55 | -0.40 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 175.00 | 13.35 | 14.20 | 13.78 | 13.30 | -2.36 | -15.07% | 0.08 | 216 | 27 | 0.54 | -0.46 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 180.00 | 16.00 | 16.90 | 16.45 | 16.40 | -2.12 | -11.45% | 0.09 | 60 | 45 | 0.53 | -0.52 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 185.00 | 19.00 | 19.95 | 19.48 | 19.47 | -1.56 | -7.42% | 0.11 | 26 | 48 | 0.53 | -0.57 | 0.01 | -0.15 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 190.00 | 22.70 | 23.35 | 23.03 | 23.76 | -0.64 | -2.63% | 0.12 | 6 | 7 | 0.54 | -0.62 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 3:59:51 PM EST |
| 195.00 | 25.95 | 26.95 | 26.45 | 28.60 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.53 | -0.67 | 0.01 | -0.13 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 200.00 | 29.60 | 30.80 | 30.20 | 29.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.53 | -0.72 | 0.01 | -0.12 | 11/13/2025 | 11/14/2025 3:59:51 PM EST |
| 205.00 | 33.60 | 34.75 | 34.18 | % | 0.17 | 0 | 0 | 0.52 | -0.76 | 0.01 | -0.11 | 11/14/2025 3:59:51 PM EST | |||
| 210.00 | 37.85 | 39.10 | 38.48 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.10 | 11/14/2025 3:59:51 PM EST | |||
| 215.00 | 42.20 | 43.50 | 42.85 | % | 0.20 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.09 | 11/14/2025 3:59:51 PM EST | |||
| 220.00 | 46.75 | 48.05 | 47.40 | % | 0.22 | 0 | 0 | 0.53 | -0.86 | 0.01 | -0.08 | 11/14/2025 3:59:51 PM EST | |||
| 225.00 | 51.35 | 52.70 | 52.03 | % | 0.23 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 230.00 | 56.15 | 57.40 | 56.78 | % | 0.25 | 0 | 0 | 0.53 | -0.90 | 0.01 | -0.07 | 11/14/2025 3:59:51 PM EST | |||
| 235.00 | 60.70 | 62.20 | 61.45 | % | 0.26 | 0 | 0 | 0.63 | -0.91 | 0.00 | -0.06 | 11/14/2025 3:59:51 PM EST | |||
| 240.00 | 64.50 | 68.25 | 66.38 | % | 0.28 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 245.00 | 69.35 | 73.25 | 71.30 | % | 0.29 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.05 | 11/14/2025 3:59:51 PM EST | |||
| 250.00 | 74.25 | 78.10 | 76.18 | 79.95 | % | 0.30 | 2 | 0 | 0.79 | -0.95 | 0.00 | -0.04 | 11/14/2025 | 11/14/2025 3:59:51 PM EST | |
| 255.00 | % | 0.00 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.04 | 11/14/2025 3:59:51 PM EST | ||||||
| 260.00 | 84.15 | 87.85 | 86.00 | % | 0.33 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 265.00 | 89.10 | 92.85 | 90.98 | % | 0.34 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 270.00 | 94.10 | 97.95 | 96.03 | % | 0.36 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.03 | 11/14/2025 3:59:51 PM EST | |||
| 275.00 | 99.10 | 102.90 | 101.00 | % | 0.37 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 280.00 | 104.05 | 107.75 | 105.90 | % | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 285.00 | 109.05 | 112.75 | 110.90 | % | 0.39 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | |||
| 290.00 | % | 0.00 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:51 PM EST | ||||||
| 295.00 | % | 0.00 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 300.00 | % | 0.00 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | ||||||
| 310.00 | 134.05 | 137.75 | 135.90 | % | 0.44 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 11/14/2025 3:59:51 PM EST | |||
| 320.00 | 144.05 | 147.75 | 145.90 | % | 0.46 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | |||
| 330.00 | % | 0.00 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 340.00 | % | 0.00 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 350.00 | % | 0.00 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:51 PM EST |