Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $154.90 as of 9/3/2025 9:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 139.00 | 20.40 | 20.65 | 20.53 | 24.45 | % | 0.15 | 6 | 0 | 0.54 | 0.77 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 140.00 | 19.65 | 19.90 | 19.78 | 19.65 | -2.46 | -11.13% | 0.14 | 13 | 10 | 0.54 | 0.76 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 141.00 | 18.90 | 19.15 | 19.03 | 21.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.75 | 0.01 | -0.13 | 8/28/2025 | 9/3/2025 3:59:58 PM EST |
| 142.00 | 18.20 | 18.40 | 18.30 | 20.55 | % | 0.13 | 1 | 0 | 0.53 | 0.74 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 143.00 | 17.45 | 17.70 | 17.58 | 18.91 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.53 | 0.72 | 0.01 | -0.13 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 144.00 | 16.75 | 17.00 | 16.88 | 16.79 | -1.62 | -8.80% | 0.12 | 7 | 7 | 0.53 | 0.71 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 145.00 | 16.10 | 16.30 | 16.20 | 16.25 | -0.70 | -4.13% | 0.11 | 8 | 10 | 0.53 | 0.70 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 146.00 | 15.40 | 15.60 | 15.50 | 14.95 | % | 0.11 | 3 | 0 | 0.52 | 0.68 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 147.00 | 14.75 | 14.95 | 14.85 | 15.80 | +1.55 | +10.88% | 0.10 | 1 | 1 | 0.52 | 0.67 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 148.00 | 14.15 | 14.35 | 14.25 | 16.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.14 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 149.00 | 13.50 | 13.70 | 13.60 | 15.65 | % | 0.09 | 2 | 0 | 0.51 | 0.64 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST | |
| 150.00 | 12.90 | 13.10 | 13.00 | 12.70 | -2.58 | -16.89% | 0.09 | 17 | 21 | 0.51 | 0.62 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 152.50 | 11.45 | 11.65 | 11.55 | 11.45 | -1.96 | -14.62% | 0.08 | 31 | 13 | 0.50 | 0.58 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 155.00 | 10.10 | 10.30 | 10.20 | 10.20 | -1.45 | -12.45% | 0.07 | 24 | 72 | 0.50 | 0.54 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 157.50 | 8.80 | 9.05 | 8.93 | 8.98 | -1.77 | -16.47% | 0.06 | 105 | 60 | 0.50 | 0.50 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 160.00 | 7.75 | 7.90 | 7.83 | 7.85 | -1.45 | -15.60% | 0.05 | 381 | 71 | 0.49 | 0.46 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 162.50 | 6.75 | 6.90 | 6.83 | 6.80 | -1.70 | -20.00% | 0.04 | 27 | 32 | 0.49 | 0.43 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 165.00 | 5.85 | 6.00 | 5.93 | 5.91 | -1.59 | -21.20% | 0.04 | 40 | 53 | 0.49 | 0.39 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 167.50 | 5.05 | 5.20 | 5.13 | 5.11 | -1.07 | -17.32% | 0.03 | 76 | 72 | 0.48 | 0.35 | 0.02 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 170.00 | 4.35 | 4.45 | 4.40 | 4.38 | -1.03 | -19.04% | 0.03 | 105 | 98 | 0.48 | 0.32 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 172.50 | 3.70 | 3.85 | 3.78 | 3.85 | -1.00 | -20.62% | 0.02 | 23 | 46 | 0.48 | 0.29 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 175.00 | 3.20 | 3.30 | 3.25 | 3.20 | -1.20 | -27.28% | 0.02 | 26 | 115 | 0.48 | 0.26 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 177.50 | 2.76 | 2.83 | 2.80 | 2.79 | -1.06 | -27.54% | 0.02 | 12 | 66 | 0.48 | 0.23 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 180.00 | 2.37 | 2.48 | 2.43 | 2.45 | -0.61 | -19.94% | 0.01 | 75 | 134 | 0.49 | 0.20 | 0.01 | -0.10 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 182.50 | 2.04 | 2.11 | 2.08 | 2.12 | -0.53 | -20.00% | 0.01 | 58 | 32 | 0.49 | 0.18 | 0.01 | -0.09 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 185.00 | 1.76 | 1.82 | 1.79 | 1.86 | -0.44 | -19.13% | 0.01 | 35 | 59 | 0.49 | 0.16 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 187.50 | 1.52 | 1.59 | 1.56 | 1.56 | -0.62 | -28.44% | 0.01 | 22 | 54 | 0.49 | 0.14 | 0.01 | -0.08 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 190.00 | 1.32 | 1.38 | 1.35 | 1.37 | -0.40 | -22.60% | 0.01 | 75 | 235 | 0.50 | 0.12 | 0.01 | -0.07 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 192.50 | 1.15 | 1.21 | 1.18 | 1.23 | -0.47 | -27.65% | 0.01 | 72 | 117 | 0.50 | 0.11 | 0.01 | -0.06 | 9/3/2025 | 9/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 139.00 | 3.90 | 4.00 | 3.95 | 4.14 | +0.44 | +11.90% | 0.03 | 82 | 141 | 0.55 | -0.23 | 0.01 | -0.12 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 140.00 | 4.15 | 4.25 | 4.20 | 4.55 | +0.36 | +8.60% | 0.03 | 41 | 205 | 0.54 | -0.24 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 141.00 | 4.40 | 4.55 | 4.48 | 4.67 | -0.08 | -1.69% | 0.03 | 12 | 22 | 0.54 | -0.25 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 142.00 | 4.65 | 4.80 | 4.73 | 5.02 | +0.62 | +14.10% | 0.03 | 5 | 46 | 0.54 | -0.26 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 143.00 | 4.95 | 5.10 | 5.03 | 5.08 | +0.33 | +6.95% | 0.04 | 20 | 9 | 0.53 | -0.28 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 144.00 | 5.25 | 5.35 | 5.30 | 5.20 | +0.12 | +2.37% | 0.04 | 7 | 23 | 0.53 | -0.29 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 145.00 | 5.55 | 5.65 | 5.60 | 5.60 | +0.30 | +5.66% | 0.04 | 81 | 90 | 0.53 | -0.30 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 146.00 | 5.85 | 6.00 | 5.93 | 6.12 | +0.22 | +3.73% | 0.04 | 18 | 51 | 0.52 | -0.32 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 147.00 | 6.20 | 6.35 | 6.28 | 5.75 | -0.21 | -3.53% | 0.04 | 13 | 18 | 0.52 | -0.33 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 148.00 | 6.55 | 6.70 | 6.63 | 6.82 | +0.03 | +0.45% | 0.04 | 20 | 33 | 0.52 | -0.35 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 149.00 | 6.90 | 7.05 | 6.98 | 6.22 | -0.68 | -9.86% | 0.05 | 28 | 48 | 0.52 | -0.36 | 0.01 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 150.00 | 7.30 | 7.45 | 7.38 | 7.83 | +0.88 | +12.67% | 0.05 | 793 | 137 | 0.51 | -0.38 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 152.50 | 8.35 | 8.50 | 8.43 | 8.46 | +0.38 | +4.71% | 0.06 | 52 | 88 | 0.51 | -0.42 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 155.00 | 9.50 | 9.65 | 9.58 | 9.85 | +0.85 | +9.45% | 0.06 | 86 | 210 | 0.50 | -0.46 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 157.50 | 10.75 | 10.95 | 10.85 | 10.75 | +0.72 | +7.18% | 0.07 | 83 | 86 | 0.50 | -0.50 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 160.00 | 12.10 | 12.30 | 12.20 | 12.80 | +1.29 | +11.21% | 0.08 | 185 | 325 | 0.50 | -0.54 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 162.50 | 13.60 | 13.80 | 13.70 | 11.65 | -2.30 | -16.49% | 0.08 | 5 | 460 | 0.49 | -0.57 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 165.00 | 15.20 | 15.40 | 15.30 | 12.25 | -2.05 | -14.34% | 0.09 | 5 | 15 | 0.49 | -0.61 | 0.02 | -0.14 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 167.50 | 16.85 | 17.15 | 17.00 | 17.45 | +0.97 | +5.89% | 0.10 | 2 | 7 | 0.49 | -0.65 | 0.02 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 170.00 | 18.65 | 18.90 | 18.78 | 19.16 | +0.16 | +0.85% | 0.11 | 12 | 78 | 0.49 | -0.68 | 0.01 | -0.13 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 172.50 | 20.55 | 20.80 | 20.68 | 20.57 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.49 | -0.71 | 0.01 | -0.12 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 175.00 | 22.50 | 22.80 | 22.65 | 20.33 | -5.41 | -21.02% | 0.13 | 8 | 13 | 0.49 | -0.74 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 177.50 | 24.55 | 24.85 | 24.70 | 25.00 | +1.40 | +5.94% | 0.14 | 31 | 3 | 0.49 | -0.77 | 0.01 | -0.11 | 9/3/2025 | 9/3/2025 3:59:58 PM EST |
| 180.00 | 25.65 | 27.35 | 26.50 | 26.37 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.46 | -0.80 | 0.01 | -0.10 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 182.50 | 28.55 | 30.05 | 29.30 | 28.85 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.51 | -0.82 | 0.01 | -0.09 | 8/29/2025 | 9/3/2025 3:59:58 PM EST |
| 185.00 | 30.90 | 32.50 | 31.70 | % | 0.17 | 0 | 0 | 0.53 | -0.84 | 0.01 | -0.08 | 9/3/2025 3:59:58 PM EST | |||
| 187.50 | 33.20 | 33.90 | 33.55 | % | 0.18 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.08 | 9/3/2025 3:59:58 PM EST | |||
| 190.00 | 35.45 | 36.20 | 35.83 | 33.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.07 | 9/2/2025 | 9/3/2025 3:59:58 PM EST |
| 192.50 | 37.60 | 38.70 | 38.15 | % | 0.20 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.06 | 9/3/2025 3:59:58 PM EST |