Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $135.19 as of 6/13/2025 3:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 106.80 | 108.25 | 108.28 | +1.18 | +1.11% | 54 | 2,329 | 1.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 102.85 | 103.45 | 103.15 | 0.00 | 0.00% | 0 | 282 | 1.30 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 37.50 | 100.40 | 101.00 | 95.28 | 0.00 | 0.00% | 0 | 30 | 1.22 | 1.00 | 0.00 | -0.01 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 97.25 | 98.55 | 92.69 | 0.00 | 0.00% | 0 | 285 | 1.35 | 0.99 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 42.50 | 95.60 | 96.15 | 96.92 | +11.44 | +13.39% | 3 | 460 | 0.99 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 92.30 | 93.85 | 90.27 | -3.63 | -3.87% | 5 | 884 | 0.96 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 47.50 | 90.60 | 91.35 | 84.80 | 0.00 | 0.00% | 0 | 49 | 1.12 | 0.99 | 0.00 | -0.02 | 6/4/2025 | 6/13/2025 3:59:59 PM EST |
| 50.00 | 88.35 | 88.95 | 87.04 | -0.28 | -0.33% | 1 | 914 | 0.88 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 82.75 | 84.15 | 77.00 | 0.00 | 0.00% | 0 | 804 | 0.74 | 0.98 | 0.00 | -0.02 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 57.50 | 80.35 | 81.80 | 72.50 | 0.00 | 0.00% | 0 | 217 | 0.94 | 0.98 | 0.00 | -0.02 | 5/15/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 78.80 | 79.40 | 81.00 | +13.65 | +20.27% | 2 | 803 | 0.82 | 0.97 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 76.45 | 77.10 | 67.28 | 0.00 | 0.00% | 0 | 294 | 0.90 | 0.97 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 74.15 | 74.75 | 75.80 | +2.45 | +3.34% | 2 | 727 | 0.81 | 0.96 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 71.80 | 72.45 | 73.70 | +3.50 | +4.99% | 2 | 963 | 0.79 | 0.96 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 68.70 | 70.15 | 70.49 | +2.86 | +4.23% | 8 | 1,915 | 0.73 | 0.95 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 72.50 | 67.10 | 67.85 | 68.20 | +1.00 | +1.49% | 8 | 669 | 0.77 | 0.95 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 64.95 | 65.45 | 63.45 | 0.00 | 0.00% | 0 | 938 | 0.75 | 0.94 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 62.80 | 63.20 | 63.80 | +6.46 | +11.27% | 20 | 359 | 0.75 | 0.94 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 60.65 | 61.10 | 62.31 | +3.86 | +6.61% | 25 | 1,889 | 0.75 | 0.93 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 58.45 | 58.95 | 51.52 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.92 | 0.00 | -0.04 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 56.35 | 56.65 | 57.05 | +2.51 | +4.61% | 5 | 2,218 | 0.73 | 0.91 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 87.50 | 54.00 | 54.65 | 54.85 | +0.95 | +1.77% | 62 | 253 | 0.72 | 0.90 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 52.00 | 52.50 | 53.64 | +2.89 | +5.70% | 18 | 1,500 | 0.72 | 0.89 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 92.50 | 50.10 | 50.55 | 48.80 | -0.50 | -1.02% | 1 | 47 | 0.71 | 0.88 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 48.10 | 48.50 | 49.19 | +2.99 | +6.48% | 5 | 1,676 | 0.70 | 0.87 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 46.10 | 46.55 | 46.45 | +3.65 | +8.53% | 5 | 199 | 0.70 | 0.86 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 44.15 | 44.60 | 45.48 | +3.23 | +7.65% | 79 | 2,071 | 0.69 | 0.85 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 40.60 | 40.95 | 40.05 | +0.99 | +2.54% | 2 | 1,504 | 0.68 | 0.82 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 37.15 | 37.50 | 37.32 | +2.32 | +6.63% | 34 | 2,157 | 0.68 | 0.79 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 33.65 | 34.25 | 34.02 | +0.92 | +2.78% | 51 | 745 | 0.67 | 0.76 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 30.80 | 31.10 | 31.20 | +2.05 | +7.04% | 52 | 3,172 | 0.67 | 0.72 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 27.95 | 28.20 | 28.12 | +1.62 | +6.12% | 53 | 1,819 | 0.66 | 0.69 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 25.15 | 25.50 | 25.77 | +1.94 | +8.15% | 116 | 2,806 | 0.66 | 0.65 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 22.85 | 23.10 | 23.34 | +1.99 | +9.33% | 429 | 1,893 | 0.65 | 0.61 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 20.45 | 20.85 | 20.80 | +1.50 | +7.78% | 515 | 2,830 | 0.65 | 0.57 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 18.55 | 18.80 | 18.82 | +1.52 | +8.79% | 197 | 1,081 | 0.65 | 0.54 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 16.75 | 16.85 | 16.80 | +1.27 | +8.18% | 261 | 1,712 | 0.65 | 0.50 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 15.00 | 15.20 | 15.30 | +1.14 | +8.06% | 27 | 1,464 | 0.65 | 0.46 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 13.40 | 13.65 | 13.70 | +1.29 | +10.40% | 223 | 2,650 | 0.64 | 0.43 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 12.10 | 12.30 | 12.10 | +0.59 | +5.13% | 37 | 2,518 | 0.65 | 0.40 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 10.85 | 11.05 | 11.00 | +0.75 | +7.32% | 108 | 1,459 | 0.65 | 0.37 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 9.35 | 9.95 | 9.85 | +0.90 | +10.06% | 28 | 1,170 | 0.65 | 0.34 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 8.80 | 9.00 | 8.83 | +0.78 | +9.69% | 107 | 1,883 | 0.65 | 0.31 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 7.90 | 8.05 | 8.20 | +1.00 | +13.89% | 137 | 2,744 | 0.65 | 0.29 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 7.10 | 7.30 | 7.80 | +1.25 | +19.09% | 31 | 476 | 0.65 | 0.27 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 6.40 | 6.55 | 6.60 | +0.75 | +12.83% | 54 | 252 | 0.65 | 0.25 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 5.80 | 5.95 | 5.86 | +0.61 | +11.62% | 302 | 803 | 0.65 | 0.23 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 4.70 | 4.85 | 4.80 | +0.49 | +11.37% | 22 | 10 | 0.66 | 0.20 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.07 | 0.19 | 0.11 | 0.00 | 0.00% | 1 | 3,134 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 35.00 | 0.13 | 0.17 | 0.16 | +0.02 | +14.29% | 1 | 2,520 | 1.03 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 276 | 0.95 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 40.00 | 0.20 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 1,888 | 0.99 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.51 | 0.28 | 0.00 | 0.00% | 0 | 272 | 0.92 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 45.00 | 0.23 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 1,093 | 0.96 | -0.01 | 0.00 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 47.50 | 0.26 | 0.59 | 0.41 | 0.00 | 0.00% | 0 | 995 | 0.94 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 50.00 | 0.37 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 4,002 | 0.92 | -0.01 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 0.55 | 0.81 | 0.60 | 0.00 | 0.00% | 0 | 4,147 | 0.90 | -0.02 | 0.00 | -0.02 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 57.50 | 0.61 | 0.95 | 0.67 | 0.00 | 0.00% | 0 | 512 | 0.88 | -0.02 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 0.70 | 0.84 | 0.81 | -0.03 | -3.58% | 21 | 2,159 | 0.84 | -0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 0.64 | 1.03 | 0.98 | 0.00 | 0.00% | 0 | 311 | 0.82 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 0.92 | 1.12 | 1.03 | 0.00 | 0.00% | 4 | 812 | 0.81 | -0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 1.15 | 1.36 | 1.18 | +0.01 | +0.86% | 10 | 2,475 | 0.81 | -0.04 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 70.00 | 1.23 | 1.46 | 1.25 | -0.10 | -7.41% | 6 | 3,590 | 0.79 | -0.05 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 72.50 | 1.36 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 1,543 | 0.78 | -0.05 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 1.68 | 1.75 | 1.71 | -0.04 | -2.29% | 6 | 4,489 | 0.77 | -0.06 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 1.90 | 2.02 | 1.96 | 0.00 | 0.00% | 0 | 607 | 0.76 | -0.06 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 2.16 | 2.25 | 2.20 | -0.01 | -0.46% | 15,100 | 16,320 | 0.75 | -0.07 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 2.41 | 2.63 | 2.53 | 0.00 | 0.00% | 0 | 267 | 0.74 | -0.08 | 0.00 | -0.04 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 2.76 | 2.89 | 2.86 | +0.01 | +0.36% | 14 | 1,717 | 0.73 | -0.09 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 87.50 | 3.10 | 3.20 | 3.09 | -0.11 | -3.44% | 10 | 320 | 0.72 | -0.10 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 90.00 | 3.50 | 3.60 | 3.55 | -0.05 | -1.39% | 52 | 1,364 | 0.72 | -0.11 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 92.50 | 3.90 | 4.05 | 3.71 | -0.36 | -8.85% | 2 | 210 | 0.71 | -0.12 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 95.00 | 4.40 | 4.50 | 4.45 | +0.05 | +1.14% | 68 | 1,724 | 0.71 | -0.13 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 4.90 | 5.00 | 4.75 | -0.27 | -5.38% | 23 | 458 | 0.70 | -0.14 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 5.50 | 5.60 | 5.55 | -0.12 | -2.12% | 466 | 3,174 | 0.70 | -0.15 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 6.70 | 6.85 | 6.74 | -0.16 | -2.32% | 156 | 889 | 0.69 | -0.18 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 8.15 | 8.30 | 8.24 | -0.31 | -3.63% | 119 | 1,987 | 0.68 | -0.21 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 9.55 | 10.00 | 9.80 | -0.50 | -4.86% | 696 | 805 | 0.67 | -0.24 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 120.00 | 11.65 | 11.85 | 11.72 | -0.58 | -4.72% | 15,413 | 16,105 | 0.67 | -0.28 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 13.75 | 13.95 | 13.85 | -0.62 | -4.29% | 72 | 724 | 0.66 | -0.31 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 130.00 | 16.05 | 16.25 | 16.15 | -0.75 | -4.44% | 655 | 1,003 | 0.66 | -0.35 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 18.55 | 18.75 | 18.65 | -0.76 | -3.92% | 74 | 510 | 0.66 | -0.39 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 21.25 | 21.50 | 21.35 | -0.91 | -4.09% | 72 | 292 | 0.65 | -0.43 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 145.00 | 24.15 | 24.40 | 24.20 | -1.15 | -4.54% | 27 | 288 | 0.65 | -0.46 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 150.00 | 27.25 | 27.70 | 27.05 | -1.40 | -4.93% | 33 | 293 | 0.65 | -0.50 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 155.00 | 30.50 | 30.80 | 30.58 | +0.08 | +0.27% | 1 | 55 | 0.65 | -0.54 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 160.00 | 34.00 | 34.50 | 34.40 | -2.24 | -6.12% | 4 | 57 | 0.65 | -0.57 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 165.00 | 37.55 | 37.85 | 36.20 | -1.20 | -3.21% | 49 | 101 | 0.65 | -0.60 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 170.00 | 41.35 | 41.85 | 39.95 | -1.95 | -4.66% | 5 | 66 | 0.65 | -0.63 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 175.00 | 45.20 | 45.50 | 49.30 | 0.00 | 0.00% | 0 | 55 | 0.65 | -0.66 | 0.01 | -0.08 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 180.00 | 49.10 | 49.65 | 52.05 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.69 | 0.01 | -0.08 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 185.00 | 53.20 | 53.90 | 61.30 | 0.00 | 0.00% | 0 | 82 | 0.65 | -0.71 | 0.01 | -0.07 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 190.00 | 57.35 | 58.15 | 63.05 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.73 | 0.01 | -0.07 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 195.00 | 61.70 | 62.35 | 63.40 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.75 | 0.01 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 200.00 | 65.95 | 66.85 | 68.53 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.77 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 210.00 | 74.85 | 75.65 | % | 0 | 0 | 0.66 | -0.80 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST |