Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $182.53 as of 9/3/2026 9:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 144.00 | 39.75 | 42.55 | 41.15 | % | 0.29 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.07 | 9/3/2026 3:59:59 PM EST | |||
| 145.00 | 38.80 | 41.65 | 40.23 | % | 0.28 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 146.00 | 38.25 | 40.80 | 39.53 | % | 0.27 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 147.00 | 37.00 | 39.90 | 38.45 | 38.99 | % | 0.26 | 1 | 0 | 0.52 | 0.89 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 148.00 | 36.30 | 39.05 | 37.68 | % | 0.25 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 149.00 | 35.45 | 38.15 | 36.80 | % | 0.25 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.09 | 9/3/2026 3:59:59 PM EST | |||
| 150.00 | 34.35 | 37.35 | 35.85 | 35.80 | % | 0.24 | 4 | 0 | 0.52 | 0.87 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 152.50 | 32.20 | 35.30 | 33.75 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.10 | 9/3/2026 3:59:59 PM EST | |||
| 155.00 | 30.15 | 33.25 | 31.70 | % | 0.20 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.10 | 9/3/2026 3:59:59 PM EST | |||
| 157.50 | 28.55 | 31.30 | 29.93 | 30.28 | % | 0.19 | 1 | 0 | 0.52 | 0.82 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 160.00 | 26.35 | 29.35 | 27.85 | 27.85 | % | 0.17 | 21 | 0 | 0.51 | 0.79 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 162.50 | 24.30 | 27.50 | 25.90 | % | 0.16 | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.12 | 9/3/2026 3:59:59 PM EST | |||
| 165.00 | 22.55 | 24.75 | 23.65 | 24.50 | % | 0.14 | 8 | 0 | 0.48 | 0.75 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 167.50 | 20.95 | 24.00 | 22.48 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.01 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 170.00 | 19.70 | 21.65 | 20.68 | 14.40 | % | 0.12 | 2 | 0 | 0.50 | 0.69 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 172.50 | 17.70 | 20.75 | 19.23 | 19.74 | % | 0.11 | 53 | 0 | 0.50 | 0.67 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 175.00 | 17.00 | 19.25 | 18.13 | 18.20 | % | 0.10 | 2 | 0 | 0.51 | 0.64 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 177.50 | 14.55 | 17.80 | 16.18 | 16.43 | % | 0.09 | 15 | 0 | 0.49 | 0.61 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 180.00 | 13.50 | 15.20 | 14.35 | 15.70 | % | 0.08 | 64 | 0 | 0.47 | 0.58 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 182.50 | 12.70 | 15.15 | 13.93 | 14.25 | % | 0.08 | 63 | 0 | 0.50 | 0.55 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 185.00 | 11.95 | 13.25 | 12.60 | 12.27 | % | 0.07 | 88 | 0 | 0.49 | 0.52 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 187.50 | 9.75 | 12.65 | 11.20 | 12.20 | % | 0.06 | 12 | 0 | 0.48 | 0.49 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 190.00 | 8.65 | 11.35 | 10.00 | 10.55 | % | 0.05 | 29 | 0 | 0.47 | 0.46 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 192.50 | 8.85 | 9.60 | 9.23 | 9.09 | % | 0.05 | 89 | 0 | 0.48 | 0.43 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 195.00 | 7.70 | 9.10 | 8.40 | 8.55 | % | 0.04 | 44 | 0 | 0.48 | 0.40 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 197.50 | 7.05 | 8.40 | 7.73 | 7.55 | % | 0.04 | 7 | 0 | 0.48 | 0.37 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 200.00 | 6.20 | 7.35 | 6.78 | 7.00 | % | 0.03 | 86 | 0 | 0.47 | 0.34 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 202.50 | 4.60 | 7.20 | 5.90 | 5.98 | % | 0.03 | 29 | 0 | 0.47 | 0.32 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 205.00 | 4.70 | 6.10 | 5.40 | 5.71 | % | 0.03 | 155 | 0 | 0.47 | 0.29 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 144.00 | 1.27 | 2.35 | 1.81 | 1.63 | % | 0.01 | 12 | 0 | 0.54 | -0.09 | 0.00 | -0.07 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 145.00 | 1.52 | 2.50 | 2.01 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 146.00 | 1.62 | 2.65 | 2.14 | 1.86 | % | 0.01 | 1 | 0 | 0.55 | -0.10 | 0.01 | -0.08 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 147.00 | 0.97 | 2.82 | 1.90 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 148.00 | 1.49 | 2.97 | 2.23 | % | 0.02 | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.08 | 9/3/2026 3:59:59 PM EST | |||
| 149.00 | 1.32 | 3.20 | 2.26 | 2.21 | % | 0.02 | 6 | 0 | 0.51 | -0.12 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 150.00 | 2.14 | 2.60 | 2.37 | 2.39 | % | 0.02 | 29 | 0 | 0.52 | -0.13 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 152.50 | 2.28 | 3.40 | 2.84 | 2.84 | % | 0.02 | 3 | 0 | 0.52 | -0.14 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 155.00 | 2.49 | 4.50 | 3.50 | % | 0.02 | 0 | 0 | 0.52 | -0.16 | 0.01 | -0.10 | 9/3/2026 3:59:59 PM EST | |||
| 157.50 | 3.20 | 4.85 | 4.03 | 3.97 | % | 0.03 | 2 | 0 | 0.52 | -0.18 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 160.00 | 3.95 | 4.50 | 4.23 | 4.30 | % | 0.03 | 47 | 0 | 0.50 | -0.21 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 162.50 | 4.40 | 5.30 | 4.85 | 4.80 | % | 0.03 | 4 | 0 | 0.50 | -0.23 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 165.00 | 5.20 | 6.00 | 5.60 | 5.57 | % | 0.03 | 12 | 0 | 0.50 | -0.25 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 167.50 | 5.90 | 6.70 | 6.30 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.01 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 170.00 | 6.85 | 7.50 | 7.18 | 7.03 | % | 0.04 | 59 | 0 | 0.49 | -0.31 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 172.50 | 7.55 | 8.50 | 8.03 | 8.00 | % | 0.05 | 4 | 0 | 0.49 | -0.33 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 175.00 | 8.40 | 10.05 | 9.23 | 9.25 | % | 0.05 | 22 | 0 | 0.49 | -0.36 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 177.50 | 9.10 | 10.60 | 9.85 | 9.25 | % | 0.06 | 1 | 0 | 0.47 | -0.39 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 180.00 | 10.70 | 11.50 | 11.10 | 11.20 | % | 0.06 | 27 | 0 | 0.48 | -0.42 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 182.50 | 11.65 | 13.60 | 12.63 | 12.60 | % | 0.07 | 78 | 0 | 0.49 | -0.45 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 185.00 | 12.10 | 15.55 | 13.83 | 13.50 | % | 0.07 | 75 | 0 | 0.48 | -0.48 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 187.50 | 13.45 | 16.95 | 15.20 | 15.00 | % | 0.08 | 3 | 0 | 0.48 | -0.51 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 190.00 | 15.35 | 18.40 | 16.88 | 16.40 | % | 0.09 | 15 | 0 | 0.49 | -0.54 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 3:59:59 PM EST | |
| 192.50 | 16.45 | 19.95 | 18.20 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.14 | 9/3/2026 3:59:59 PM EST | |||
| 195.00 | 18.40 | 20.55 | 19.48 | % | 0.10 | 0 | 0 | 0.46 | -0.60 | 0.01 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 197.50 | 19.70 | 23.25 | 21.48 | % | 0.11 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 200.00 | 21.50 | 24.95 | 23.23 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.13 | 9/3/2026 3:59:59 PM EST | |||
| 202.50 | 23.35 | 26.10 | 24.73 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.12 | 9/3/2026 3:59:59 PM EST | |||
| 205.00 | 25.40 | 28.30 | 26.85 | 27.70 | % | 0.13 | 5 | 0 | 0.47 | -0.71 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:59 PM EST |