Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $187.54 as of 12/12/2025 3:37:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | ||||||
| 115.00 | 67.85 | 71.75 | 69.80 | % | 0.61 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 120.00 | 63.05 | 66.95 | 65.00 | 65.11 | % | 0.54 | 6 | 0 | 0.91 | 0.97 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 125.00 | 58.20 | 61.65 | 59.93 | % | 0.48 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:50 PM EST | |||
| 130.00 | 53.50 | 57.40 | 55.45 | % | 0.43 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.07 | 12/12/2025 3:59:50 PM EST | |||
| 135.00 | 48.75 | 52.40 | 50.58 | 49.00 | % | 0.37 | 2 | 0 | 0.74 | 0.93 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 140.00 | 44.30 | 47.85 | 46.08 | 46.19 | % | 0.33 | 1 | 0 | 0.71 | 0.91 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 145.00 | 39.90 | 43.50 | 41.70 | % | 0.29 | 0 | 0 | 0.69 | 0.89 | 0.00 | -0.10 | 12/12/2025 3:59:50 PM EST | |||
| 150.00 | 35.20 | 39.15 | 37.18 | 37.22 | % | 0.25 | 3 | 0 | 0.47 | 0.87 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 155.00 | 31.50 | 34.95 | 33.23 | 32.99 | % | 0.21 | 31 | 0 | 0.52 | 0.84 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 160.00 | 26.95 | 30.90 | 28.93 | 28.90 | -2.79 | -8.81% | 0.18 | 5 | 4 | 0.50 | 0.80 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 165.00 | 23.20 | 27.00 | 25.10 | 23.95 | -1.79 | -6.96% | 0.15 | 5 | 1 | 0.49 | 0.76 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 170.00 | 19.75 | 23.60 | 21.68 | 22.28 | -1.81 | -7.52% | 0.13 | 14 | 6 | 0.49 | 0.71 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 175.00 | 16.40 | 20.35 | 18.38 | 18.85 | -1.65 | -8.05% | 0.11 | 22 | 3 | 0.49 | 0.65 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 180.00 | 14.50 | 17.35 | 15.93 | 14.75 | -1.73 | -10.50% | 0.09 | 42 | 7 | 0.50 | 0.60 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 185.00 | 12.10 | 14.70 | 13.40 | 12.75 | -2.25 | -15.00% | 0.07 | 70 | 14 | 0.50 | 0.54 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 190.00 | 9.95 | 11.95 | 10.95 | 10.50 | -1.80 | -14.64% | 0.06 | 85 | 14 | 0.49 | 0.47 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 195.00 | 8.00 | 9.00 | 8.50 | 8.25 | -1.75 | -17.50% | 0.04 | 40 | 24 | 0.47 | 0.41 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 200.00 | 4.95 | 8.00 | 6.48 | 6.90 | -1.30 | -15.86% | 0.03 | 18 | 37 | 0.45 | 0.35 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 205.00 | 3.80 | 7.15 | 5.48 | 5.40 | -1.00 | -15.63% | 0.03 | 10 | 11 | 0.46 | 0.30 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 210.00 | 3.50 | 5.50 | 4.50 | 5.50 | +0.50 | +10.00% | 0.02 | 4 | 7 | 0.47 | 0.25 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 215.00 | 2.30 | 4.60 | 3.45 | 3.40 | +0.76 | +28.79% | 0.02 | 3 | 1 | 0.46 | 0.20 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 220.00 | 2.25 | 3.00 | 2.63 | 2.55 | % | 0.01 | 7 | 0 | 0.46 | 0.16 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 225.00 | 1.45 | 2.61 | 2.03 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.13 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 230.00 | 1.04 | 3.35 | 2.20 | 1.82 | -0.28 | -13.34% | 0.01 | 11 | 6 | 0.50 | 0.10 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 235.00 | 0.34 | 3.05 | 1.70 | 1.42 | -0.45 | -24.07% | 0.01 | 4 | 2 | 0.48 | 0.08 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 245.00 | 0.02 | 2.22 | 1.12 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.05 | 0.00 | -0.04 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 250.00 | 0.24 | 2.27 | 1.26 | 0.75 | -1.31 | -63.60% | 0.01 | 4 | 3 | 0.52 | 0.04 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 1.41 | 0.71 | 1.57 | % | 0.00 | 1 | 0 | 0.62 | 0.02 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 265.00 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 295.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | ||||||
| 115.00 | 0.03 | 1.10 | 0.57 | 0.26 | % | 0.00 | 1 | 0 | 0.66 | -0.02 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 120.00 | 0.04 | 1.48 | 0.76 | 0.40 | -0.05 | -11.12% | 0.01 | 21 | 1 | 0.64 | -0.03 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 125.00 | 0.04 | 1.04 | 0.54 | 0.90 | -0.04 | -4.26% | 0.00 | 1 | 1 | 0.56 | -0.05 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 130.00 | 0.41 | 1.60 | 1.01 | 1.02 | 0.00 | 0.00% | 0.01 | 4 | 2 | 0.62 | -0.05 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 135.00 | 1.02 | 1.60 | 1.31 | 1.37 | -0.03 | -2.15% | 0.01 | 30 | 1 | 0.62 | -0.07 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 140.00 | 0.61 | 2.60 | 1.61 | 1.80 | +0.40 | +28.58% | 0.01 | 13 | 6 | 0.58 | -0.09 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 145.00 | 0.89 | 3.20 | 2.05 | 2.20 | % | 0.01 | 15 | 0 | 0.56 | -0.11 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 150.00 | 2.25 | 3.45 | 2.85 | 2.65 | +0.42 | +18.84% | 0.02 | 125 | 6 | 0.57 | -0.13 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 155.00 | 2.65 | 5.50 | 4.08 | 4.04 | -0.06 | -1.47% | 0.03 | 12 | 1 | 0.58 | -0.16 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 160.00 | 4.05 | 5.05 | 4.55 | 4.55 | +0.92 | +25.35% | 0.03 | 37 | 4 | 0.54 | -0.20 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 165.00 | 3.80 | 5.75 | 4.78 | 5.25 | +0.63 | +13.64% | 0.03 | 26 | 12 | 0.48 | -0.24 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 170.00 | 5.75 | 8.00 | 6.88 | 8.05 | +1.54 | +23.66% | 0.04 | 98 | 6 | 0.50 | -0.29 | 0.01 | -0.14 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 175.00 | 7.90 | 10.75 | 9.33 | 9.17 | +1.77 | +23.92% | 0.05 | 25 | 48 | 0.53 | -0.35 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 180.00 | 8.75 | 12.00 | 10.38 | 10.55 | -0.40 | -3.66% | 0.06 | 44 | 10 | 0.48 | -0.40 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 185.00 | 12.05 | 13.30 | 12.68 | 13.40 | +2.13 | +18.90% | 0.07 | 27 | 22 | 0.47 | -0.46 | 0.01 | -0.15 | 12/12/2025 | 12/12/2025 3:59:50 PM EST |
| 190.00 | 13.70 | 17.70 | 15.70 | 13.86 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.53 | 0.01 | -0.14 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 195.00 | 16.75 | 20.80 | 18.78 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.01 | -0.14 | 12/12/2025 3:59:50 PM EST | |||
| 200.00 | 20.45 | 24.10 | 22.28 | 21.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.65 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 3:59:50 PM EST |
| 205.00 | 24.40 | 27.65 | 26.03 | % | 0.13 | 0 | 0 | 0.47 | -0.70 | 0.01 | -0.12 | 12/12/2025 3:59:50 PM EST | |||
| 210.00 | 27.70 | 31.65 | 29.68 | 29.92 | % | 0.14 | 15 | 0 | 0.45 | -0.75 | 0.01 | -0.10 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 215.00 | 32.60 | 35.85 | 34.23 | % | 0.16 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.09 | 12/12/2025 3:59:50 PM EST | |||
| 220.00 | 36.40 | 39.90 | 38.15 | 38.48 | % | 0.17 | 15 | 0 | 0.55 | -0.84 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 3:59:50 PM EST | |
| 225.00 | 41.40 | 44.60 | 43.00 | % | 0.19 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.07 | 12/12/2025 3:59:50 PM EST | |||
| 230.00 | 45.25 | 49.20 | 47.23 | % | 0.21 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.06 | 12/12/2025 3:59:50 PM EST | |||
| 235.00 | 49.95 | 53.80 | 51.88 | % | 0.22 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 12/12/2025 3:59:50 PM EST | |||
| 240.00 | 54.75 | 58.70 | 56.73 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 245.00 | 60.45 | 63.25 | 61.85 | % | 0.25 | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.04 | 12/12/2025 3:59:50 PM EST | |||
| 250.00 | 64.60 | 68.55 | 66.58 | % | 0.27 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.03 | 12/12/2025 3:59:50 PM EST | |||
| 255.00 | 69.60 | 73.50 | 71.55 | % | 0.28 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 260.00 | 74.60 | 78.50 | 76.55 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 12/12/2025 3:59:50 PM EST | |||
| 265.00 | % | 0.00 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 270.00 | % | 0.00 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 275.00 | % | 0.00 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 280.00 | % | 0.00 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 12/12/2025 3:59:50 PM EST | ||||||
| 285.00 | % | 0.00 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 290.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 295.00 | 109.60 | 113.45 | 111.53 | % | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 300.00 | 114.60 | 118.45 | 116.53 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:50 PM EST |