Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $171.04 as of 8/13/2026 2:36:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 32.50 | 35.20 | 33.85 | % | 0.23 | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.09 | 8/13/2026 12:58:50 PM EST | |||
| 150.00 | 28.30 | 30.95 | 29.63 | % | 0.20 | 0 | 0 | 0.49 | 0.83 | 0.01 | -0.10 | 8/13/2026 12:58:50 PM EST | |||
| 152.50 | 26.25 | 28.95 | 27.60 | % | 0.18 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.11 | 8/13/2026 12:58:50 PM EST | |||
| 155.00 | 24.30 | 26.95 | 25.63 | % | 0.17 | 0 | 0 | 0.47 | 0.78 | 0.01 | -0.11 | 8/13/2026 12:58:50 PM EST | |||
| 157.50 | 22.35 | 25.25 | 23.80 | % | 0.15 | 0 | 0 | 0.46 | 0.76 | 0.01 | -0.12 | 8/13/2026 12:58:50 PM EST | |||
| 160.00 | 20.55 | 23.20 | 21.88 | 21.18 | % | 0.14 | 1 | 0 | 0.48 | 0.73 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 162.50 | 18.75 | 21.50 | 20.13 | 20.05 | % | 0.12 | 1 | 0 | 0.47 | 0.71 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 165.00 | 17.85 | 19.60 | 18.73 | % | 0.11 | 0 | 0 | 0.47 | 0.68 | 0.01 | -0.12 | 8/13/2026 12:58:50 PM EST | |||
| 167.50 | 16.40 | 17.95 | 17.18 | 16.00 | % | 0.10 | 1 | 0 | 0.47 | 0.65 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 170.00 | 14.95 | 16.55 | 15.75 | 15.00 | % | 0.09 | 1 | 0 | 0.46 | 0.62 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 172.50 | 13.65 | 15.20 | 14.43 | 14.05 | % | 0.08 | 1 | 0 | 0.46 | 0.59 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 175.00 | 12.35 | 13.75 | 13.05 | % | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.01 | -0.13 | 8/13/2026 12:58:50 PM EST | |||
| 177.50 | 11.60 | 12.55 | 12.08 | 11.70 | % | 0.07 | 4 | 0 | 0.46 | 0.52 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 180.00 | 10.25 | 11.15 | 10.70 | 10.70 | % | 0.06 | 17 | 0 | 0.45 | 0.48 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 182.50 | 9.00 | 10.35 | 9.68 | 10.00 | % | 0.05 | 2 | 0 | 0.46 | 0.45 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 185.00 | 8.05 | 9.20 | 8.63 | 7.59 | % | 0.05 | 6 | 0 | 0.46 | 0.42 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 187.50 | 7.65 | 8.50 | 8.08 | 8.18 | % | 0.04 | 1 | 0 | 0.46 | 0.38 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 190.00 | 6.40 | 7.60 | 7.00 | % | 0.04 | 0 | 0 | 0.46 | 0.35 | 0.01 | -0.11 | 8/13/2026 12:58:50 PM EST | |||
| 192.50 | 5.60 | 6.90 | 6.25 | 5.97 | % | 0.03 | 1 | 0 | 0.46 | 0.32 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 195.00 | 4.90 | 6.00 | 5.45 | 6.00 | % | 0.03 | 22 | 0 | 0.46 | 0.29 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 200.00 | 4.15 | 4.75 | 4.45 | 4.68 | % | 0.02 | 16 | 0 | 0.46 | 0.25 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 205.00 | 2.96 | 4.05 | 3.51 | 3.69 | % | 0.02 | 13 | 0 | 0.47 | 0.21 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 2.00 | 2.65 | 2.33 | 2.15 | % | 0.02 | 5 | 0 | 0.51 | -0.14 | 0.01 | -0.09 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 150.00 | 2.66 | 3.25 | 2.96 | 2.84 | % | 0.02 | 134 | 0 | 0.51 | -0.17 | 0.01 | -0.10 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 152.50 | 2.83 | 4.20 | 3.52 | 3.30 | % | 0.02 | 6 | 0 | 0.49 | -0.19 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 155.00 | 3.60 | 4.70 | 4.15 | 3.83 | % | 0.03 | 10 | 0 | 0.50 | -0.22 | 0.01 | -0.11 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 157.50 | 4.15 | 5.05 | 4.60 | 4.72 | % | 0.03 | 8 | 0 | 0.48 | -0.24 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 160.00 | 4.70 | 6.00 | 5.35 | 5.10 | % | 0.03 | 20 | 0 | 0.48 | -0.27 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 162.50 | 5.55 | 6.75 | 6.15 | % | 0.04 | 0 | 0 | 0.48 | -0.29 | 0.01 | -0.12 | 8/13/2026 12:58:50 PM EST | |||
| 165.00 | 6.35 | 7.05 | 6.70 | 6.80 | % | 0.04 | 1 | 0 | 0.47 | -0.32 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 167.50 | 7.25 | 7.90 | 7.58 | % | 0.05 | 0 | 0 | 0.46 | -0.35 | 0.01 | -0.13 | 8/13/2026 12:58:50 PM EST | |||
| 170.00 | 8.25 | 9.55 | 8.90 | 9.05 | % | 0.05 | 2 | 0 | 0.47 | -0.38 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 172.50 | 9.35 | 10.45 | 9.90 | 10.00 | % | 0.06 | 1 | 0 | 0.48 | -0.41 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 175.00 | 10.55 | 11.90 | 11.23 | 11.50 | % | 0.06 | 4 | 0 | 0.47 | -0.45 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 177.50 | 11.80 | 13.15 | 12.48 | 12.75 | % | 0.07 | 5 | 0 | 0.46 | -0.48 | 0.01 | -0.13 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 180.00 | 13.10 | 14.55 | 13.83 | 14.50 | % | 0.08 | 3 | 0 | 0.47 | -0.52 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 182.50 | 14.55 | 16.05 | 15.30 | 16.03 | % | 0.08 | 2 | 0 | 0.47 | -0.55 | 0.01 | -0.12 | 8/13/2026 | 8/13/2026 12:58:50 PM EST | |
| 185.00 | 16.00 | 17.65 | 16.83 | % | 0.09 | 0 | 0 | 0.47 | -0.58 | 0.01 | -0.12 | 8/13/2026 12:58:50 PM EST | |||
| 187.50 | 17.65 | 19.35 | 18.50 | % | 0.10 | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.12 | 8/13/2026 12:58:50 PM EST | |||
| 190.00 | 19.25 | 21.05 | 20.15 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.01 | -0.11 | 8/13/2026 12:58:50 PM EST | |||
| 192.50 | 21.05 | 22.85 | 21.95 | % | 0.11 | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.11 | 8/13/2026 12:58:50 PM EST | |||
| 195.00 | 22.80 | 24.75 | 23.78 | % | 0.12 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.10 | 8/13/2026 12:58:50 PM EST | |||
| 200.00 | 26.55 | 28.30 | 27.43 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.10 | 8/13/2026 12:58:50 PM EST | |||
| 205.00 | 30.55 | 33.20 | 31.88 | % | 0.16 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.09 | 8/13/2026 12:58:50 PM EST |