Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $134.85 as of 7/20/2026 8:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 108.85 | 112.20 | 110.53 | 100.21 | 0.00 | 0.00% | 4.42 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 30.00 | 104.05 | 107.25 | 105.65 | 104.20 | 0.00 | 0.00% | 3.52 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 3:59:58 PM EST |
| 35.00 | 99.45 | 102.10 | 100.78 | 78.71 | 0.00 | 0.00% | 2.88 | 0 | 3,698 | 1.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:58 PM EST |
| 40.00 | 94.20 | 97.40 | 95.80 | 77.44 | 0.00 | 0.00% | 2.40 | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 3:59:58 PM EST |
| 45.00 | 89.30 | 92.25 | 90.78 | 90.15 | -22.32 | -19.85% | 2.02 | 20 | 1 | 1.57 | 1.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 50.00 | 84.75 | 87.45 | 86.10 | 82.32 | 0.00 | 0.00% | 1.72 | 0 | 33 | 1.49 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 55.00 | 79.80 | 82.35 | 81.08 | 78.77 | +12.31 | +18.53% | 1.47 | 2 | 90 | 1.33 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 60.00 | 74.90 | 77.45 | 76.18 | 75.07 | +4.81 | +6.85% | 1.27 | 1 | 74 | 1.22 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 65.00 | 70.05 | 72.60 | 71.33 | 69.06 | -0.54 | -0.78% | 1.10 | 3 | 9 | 1.13 | 0.99 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 70.00 | 64.85 | 68.15 | 66.50 | 64.30 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.03 | 0.98 | 0.00 | -0.02 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 75.00 | 60.30 | 62.90 | 61.60 | 60.96 | +0.89 | +1.49% | 0.82 | 25 | 350 | 0.96 | 0.97 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 80.00 | 55.75 | 58.00 | 56.88 | 55.76 | -0.06 | -0.11% | 0.71 | 1 | 395 | 0.88 | 0.96 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 85.00 | 51.15 | 54.00 | 52.58 | 50.10 | -0.30 | -0.60% | 0.62 | 15 | 54 | 0.68 | 0.94 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 90.00 | 46.80 | 48.60 | 47.70 | 46.60 | -0.35 | -0.75% | 0.53 | 69 | 112 | 0.67 | 0.92 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 95.00 | 42.55 | 44.15 | 43.35 | 44.02 | +2.02 | +4.81% | 0.46 | 23 | 72 | 0.66 | 0.90 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 100.00 | 38.55 | 39.75 | 39.15 | 40.10 | +1.85 | +4.84% | 0.39 | 23 | 363 | 0.65 | 0.87 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 105.00 | 34.05 | 36.30 | 35.18 | 36.15 | +5.67 | +18.61% | 0.34 | 23 | 151 | 0.64 | 0.84 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 110.00 | 30.85 | 31.65 | 31.25 | 32.30 | +3.31 | +11.42% | 0.28 | 2 | 503 | 0.63 | 0.81 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 115.00 | 27.50 | 28.00 | 27.75 | 28.50 | +2.81 | +10.94% | 0.24 | 3 | 1,129 | 0.61 | 0.76 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 120.00 | 24.35 | 24.75 | 24.55 | 25.20 | +1.90 | +8.16% | 0.20 | 24 | 1,395 | 0.61 | 0.72 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 125.00 | 21.40 | 21.70 | 21.55 | 22.08 | +3.03 | +15.91% | 0.17 | 153 | 694 | 0.61 | 0.67 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 130.00 | 18.70 | 19.00 | 18.85 | 18.70 | +1.16 | +6.62% | 0.15 | 124 | 1,620 | 0.60 | 0.62 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 135.00 | 16.30 | 16.55 | 16.43 | 16.60 | +1.67 | +11.19% | 0.12 | 960 | 3,547 | 0.60 | 0.57 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 140.00 | 14.10 | 14.35 | 14.23 | 14.32 | +1.37 | +10.58% | 0.10 | 794 | 3,147 | 0.60 | 0.52 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 145.00 | 12.15 | 12.40 | 12.28 | 12.25 | +0.95 | +8.41% | 0.08 | 1,096 | 1,984 | 0.60 | 0.47 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 150.00 | 10.40 | 10.65 | 10.53 | 10.55 | +0.75 | +7.66% | 0.07 | 552 | 4,236 | 0.60 | 0.43 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 155.00 | 8.90 | 9.15 | 9.03 | 9.51 | +1.29 | +15.70% | 0.06 | 21 | 2,133 | 0.59 | 0.38 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 160.00 | 7.60 | 7.85 | 7.73 | 8.08 | +1.06 | +15.10% | 0.05 | 195 | 2,625 | 0.59 | 0.34 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 165.00 | 6.45 | 6.75 | 6.60 | 6.90 | +0.65 | +10.40% | 0.04 | 147 | 1,980 | 0.59 | 0.30 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 170.00 | 5.50 | 5.75 | 5.63 | 5.83 | +0.58 | +11.05% | 0.03 | 373 | 2,869 | 0.59 | 0.27 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 175.00 | 4.70 | 4.90 | 4.80 | 5.03 | +0.48 | +10.55% | 0.03 | 59 | 1,735 | 0.59 | 0.24 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 180.00 | 4.00 | 4.20 | 4.10 | 4.28 | +0.42 | +10.89% | 0.02 | 63 | 1,183 | 0.59 | 0.21 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 185.00 | 3.40 | 3.60 | 3.50 | 3.55 | +0.40 | +12.70% | 0.02 | 57 | 1,850 | 0.60 | 0.18 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 2.93 | 3.10 | 3.02 | 3.07 | +0.22 | +7.72% | 0.02 | 29 | 867 | 0.60 | 0.16 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 195.00 | 2.48 | 2.66 | 2.57 | 2.79 | +0.31 | +12.50% | 0.01 | 4 | 604 | 0.60 | 0.14 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 200.00 | 2.15 | 2.30 | 2.23 | 2.37 | +0.24 | +11.27% | 0.01 | 102 | 3,378 | 0.61 | 0.13 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 210.00 | 1.60 | 1.74 | 1.67 | 1.75 | +0.04 | +2.34% | 0.01 | 183 | 895 | 0.61 | 0.10 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 220.00 | 1.25 | 1.34 | 1.30 | 1.35 | +0.03 | +2.28% | 0.01 | 15 | 1,395 | 0.62 | 0.08 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 230.00 | 0.97 | 1.06 | 1.02 | 0.94 | -0.06 | -6.00% | 0.00 | 23 | 396 | 0.63 | 0.06 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 240.00 | 0.76 | 0.85 | 0.81 | 0.87 | +0.07 | +8.75% | 0.00 | 7 | 315 | 0.64 | 0.05 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 0.60 | 0.71 | 0.66 | 0.62 | -0.02 | -3.13% | 0.00 | 16 | 1,103 | 0.65 | 0.04 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 260.00 | 0.49 | 0.60 | 0.55 | 0.50 | -0.05 | -9.10% | 0.00 | 6 | 561 | 0.67 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 270.00 | 0.41 | 0.52 | 0.47 | 0.45 | -0.05 | -10.00% | 0.00 | 301 | 7 | 0.68 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 3:59:58 PM EST |
| 30.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 115 | 1.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 35.00 | 0.02 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 45.00 | 0.07 | 0.21 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.98 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 50.00 | 0.11 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.93 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 55.00 | 0.19 | 0.27 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.88 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 60.00 | 0.26 | 0.34 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 637 | 0.83 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 3:59:58 PM EST |
| 65.00 | 0.28 | 0.49 | 0.39 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.79 | -0.01 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:58 PM EST |
| 70.00 | 0.45 | 0.54 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 976 | 0.75 | -0.02 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 75.00 | 0.64 | 0.71 | 0.68 | 0.64 | -0.05 | -7.25% | 0.01 | 8 | 813 | 0.73 | -0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 80.00 | 0.83 | 0.93 | 0.88 | 0.85 | -0.09 | -9.58% | 0.01 | 7 | 543 | 0.69 | -0.04 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 85.00 | 1.13 | 1.26 | 1.20 | 1.23 | -0.12 | -8.89% | 0.01 | 4 | 913 | 0.67 | -0.06 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 90.00 | 1.57 | 1.69 | 1.63 | 1.59 | -0.18 | -10.17% | 0.02 | 5 | 6,716 | 0.66 | -0.08 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 95.00 | 2.13 | 2.28 | 2.21 | 2.16 | -0.30 | -12.20% | 0.02 | 13 | 3,923 | 0.64 | -0.10 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 100.00 | 2.90 | 3.05 | 2.98 | 2.86 | -0.59 | -17.11% | 0.03 | 115 | 5,191 | 0.63 | -0.13 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 105.00 | 3.90 | 4.05 | 3.98 | 3.95 | -0.55 | -12.23% | 0.04 | 195 | 4,122 | 0.63 | -0.16 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 110.00 | 5.05 | 5.25 | 5.15 | 4.95 | -0.67 | -11.93% | 0.05 | 13 | 9,230 | 0.62 | -0.19 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 115.00 | 6.50 | 6.70 | 6.60 | 6.40 | -0.90 | -12.33% | 0.06 | 55 | 3,306 | 0.61 | -0.24 | 0.01 | -0.08 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 120.00 | 8.20 | 8.45 | 8.33 | 8.12 | -0.88 | -9.78% | 0.07 | 69 | 8,970 | 0.61 | -0.28 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 125.00 | 10.20 | 10.40 | 10.30 | 10.24 | -1.01 | -8.98% | 0.08 | 15 | 2,358 | 0.60 | -0.33 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 130.00 | 12.45 | 12.70 | 12.58 | 12.29 | -1.06 | -7.94% | 0.10 | 213 | 4,933 | 0.60 | -0.38 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 135.00 | 15.10 | 15.25 | 15.18 | 15.15 | -0.35 | -2.26% | 0.11 | 242 | 3,641 | 0.60 | -0.43 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 140.00 | 17.90 | 18.05 | 17.98 | 17.29 | -1.76 | -9.24% | 0.13 | 127 | 3,485 | 0.60 | -0.48 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 145.00 | 20.95 | 21.10 | 21.03 | 20.14 | -1.40 | -6.50% | 0.15 | 2 | 3,013 | 0.60 | -0.53 | 0.01 | -0.10 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 150.00 | 24.05 | 24.40 | 24.23 | 23.71 | -1.74 | -6.84% | 0.16 | 3 | 1,133 | 0.59 | -0.57 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 155.00 | 27.25 | 27.95 | 27.60 | 26.89 | -1.65 | -5.79% | 0.18 | 1 | 388 | 0.58 | -0.62 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 160.00 | 30.95 | 31.65 | 31.30 | 30.33 | -2.41 | -7.37% | 0.20 | 11 | 263 | 0.58 | -0.66 | 0.01 | -0.09 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 165.00 | 34.80 | 35.50 | 35.15 | 36.25 | 0.00 | 0.00% | 0.21 | 0 | 137 | 0.58 | -0.70 | 0.01 | -0.08 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 170.00 | 39.10 | 39.50 | 39.30 | 40.73 | 0.00 | 0.00% | 0.23 | 0 | 1,552 | 0.59 | -0.73 | 0.01 | -0.08 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 175.00 | 43.25 | 43.75 | 43.50 | 42.92 | -1.83 | -4.09% | 0.25 | 37 | 376 | 0.59 | -0.76 | 0.01 | -0.07 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 180.00 | 47.30 | 48.15 | 47.73 | 48.90 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.58 | -0.79 | 0.01 | -0.07 | 7/15/2026 | 7/20/2026 3:59:58 PM EST |
| 185.00 | 51.70 | 52.60 | 52.15 | 58.50 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.58 | -0.82 | 0.01 | -0.06 | 7/13/2026 | 7/20/2026 3:59:58 PM EST |
| 190.00 | 56.60 | 57.05 | 56.83 | 56.05 | -17.63 | -23.93% | 0.30 | 6 | 10 | 0.60 | -0.84 | 0.01 | -0.06 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 195.00 | 60.90 | 61.80 | 61.35 | 67.33 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.58 | -0.86 | 0.01 | -0.06 | 7/9/2026 | 7/20/2026 3:59:58 PM EST |
| 200.00 | 65.85 | 66.45 | 66.15 | 65.45 | -2.55 | -3.75% | 0.33 | 3 | 0 | 0.60 | -0.87 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 210.00 | 75.10 | 76.35 | 75.73 | 79.90 | 0.00 | 0.00% | 0.36 | 0 | 20 | 0.66 | -0.90 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 3:59:58 PM EST |
| 220.00 | 84.80 | 85.80 | 85.30 | 103.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.04 | 6/23/2026 | 7/20/2026 3:59:58 PM EST |
| 230.00 | 94.95 | 95.55 | 95.25 | 94.20 | -3.37 | -3.46% | 0.41 | 4 | 0 | 0.71 | -0.94 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:58 PM EST |
| 240.00 | 104.55 | 105.80 | 105.18 | 117.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.03 | 7/1/2026 | 7/20/2026 3:59:58 PM EST |
| 250.00 | 114.55 | 115.50 | 115.03 | % | 0.46 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 260.00 | 124.55 | 125.75 | 125.15 | % | 0.48 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 7/20/2026 3:59:58 PM EST | |||
| 270.00 | 134.55 | 135.75 | 135.15 | % | 0.50 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 7/20/2026 3:59:58 PM EST |