Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $156.14 as of 9/5/2025 3:34:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 58.65 | 60.25 | 59.45 | % | 0.63 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 100.00 | 53.55 | 54.60 | 54.08 | % | 0.54 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 105.00 | 47.55 | 49.70 | 48.63 | 46.85 | % | 0.46 | 2 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 110.00 | 44.35 | 46.25 | 45.30 | % | 0.41 | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 39.40 | 40.50 | 39.95 | % | 0.35 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 120.00 | 34.55 | 36.80 | 35.68 | % | 0.30 | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.07 | 9/5/2025 3:59:49 PM EST | |||
| 125.00 | 29.80 | 32.45 | 31.13 | % | 0.25 | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 130.00 | 26.10 | 27.85 | 26.98 | 27.38 | % | 0.21 | 5 | 0 | 0.53 | 0.82 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 135.00 | 22.30 | 24.15 | 23.23 | 23.37 | % | 0.17 | 4 | 0 | 0.54 | 0.77 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 140.00 | 18.60 | 20.65 | 19.63 | 19.50 | -2.40 | -10.96% | 0.14 | 28 | 1 | 0.50 | 0.72 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 141.00 | 18.40 | 19.30 | 18.85 | 19.62 | % | 0.13 | 12 | 0 | 0.52 | 0.71 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 142.00 | 17.85 | 18.65 | 18.25 | % | 0.13 | 0 | 0 | 0.53 | 0.70 | 0.01 | -0.12 | 9/5/2025 3:59:49 PM EST | |||
| 143.00 | 16.20 | 18.40 | 17.30 | 15.43 | % | 0.12 | 3 | 0 | 0.51 | 0.68 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 144.00 | 16.50 | 17.35 | 16.93 | % | 0.12 | 0 | 0 | 0.52 | 0.67 | 0.01 | -0.12 | 9/5/2025 3:59:49 PM EST | |||
| 145.00 | 16.05 | 17.15 | 16.60 | 15.45 | -2.55 | -14.17% | 0.11 | 32 | 4 | 0.54 | 0.66 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 146.00 | 15.45 | 17.60 | 16.53 | 15.90 | % | 0.11 | 6 | 0 | 0.51 | 0.65 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 147.00 | 14.20 | 15.95 | 15.08 | 15.57 | % | 0.10 | 45 | 0 | 0.52 | 0.63 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 148.00 | 13.35 | 15.25 | 14.30 | 14.85 | -1.05 | -6.61% | 0.10 | 17 | 11 | 0.51 | 0.62 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 149.00 | 12.85 | 14.65 | 13.75 | 13.90 | % | 0.09 | 8 | 0 | 0.51 | 0.61 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 150.00 | 13.10 | 13.95 | 13.53 | 13.33 | -1.77 | -11.73% | 0.09 | 118 | 3 | 0.52 | 0.59 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 152.50 | 11.80 | 12.25 | 12.03 | 12.44 | -0.31 | -2.44% | 0.08 | 50 | 13 | 0.50 | 0.56 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 155.00 | 10.55 | 11.25 | 10.90 | 10.94 | -1.74 | -13.73% | 0.07 | 118 | 32 | 0.51 | 0.52 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 157.50 | 9.15 | 10.45 | 9.80 | 9.94 | -1.46 | -12.81% | 0.06 | 51 | 42 | 0.49 | 0.49 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 160.00 | 8.30 | 8.90 | 8.60 | 8.30 | -1.80 | -17.83% | 0.05 | 104 | 50 | 0.49 | 0.45 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 162.50 | 7.35 | 7.70 | 7.53 | 7.75 | -0.80 | -9.36% | 0.05 | 38 | 31 | 0.49 | 0.41 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 165.00 | 6.50 | 6.95 | 6.73 | 6.60 | -1.50 | -18.52% | 0.04 | 140 | 6 | 0.49 | 0.38 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 167.50 | 5.70 | 6.75 | 6.23 | 6.07 | -0.23 | -3.66% | 0.04 | 4 | 2 | 0.48 | 0.34 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 170.00 | 4.95 | 6.15 | 5.55 | 5.50 | -0.65 | -10.57% | 0.03 | 131 | 61 | 0.48 | 0.31 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 172.50 | 3.70 | 6.35 | 5.03 | 4.59 | % | 0.03 | 13 | 0 | 0.46 | 0.28 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 175.00 | 2.97 | 5.00 | 3.99 | 4.20 | -0.60 | -12.50% | 0.02 | 134 | 106 | 0.48 | 0.25 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 177.50 | 3.10 | 4.15 | 3.63 | 3.50 | -0.80 | -18.61% | 0.02 | 85 | 4 | 0.48 | 0.22 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 180.00 | 1.97 | 3.45 | 2.71 | 3.25 | -0.47 | -12.64% | 0.02 | 61 | 7 | 0.45 | 0.20 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 185.00 | 2.04 | 2.69 | 2.37 | 2.42 | -0.37 | -13.27% | 0.01 | 31 | 9 | 0.50 | 0.15 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 190.00 | 1.63 | 1.98 | 1.81 | 1.89 | -0.35 | -15.63% | 0.01 | 237 | 106 | 0.49 | 0.12 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 195.00 | 1.26 | 1.71 | 1.49 | 1.60 | % | 0.01 | 135 | 0 | 0.49 | 0.09 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 200.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 205.00 | 0.58 | 1.26 | 0.92 | 1.04 | % | 0.00 | 1 | 0 | 0.49 | 0.06 | 0.00 | -0.03 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 210.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 215.00 | 0.22 | 0.75 | 0.49 | 0.68 | % | 0.00 | 20 | 0 | 0.49 | 0.03 | 0.00 | -0.02 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 220.00 | 0.00 | 2.64 | 1.32 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 0.98 | 0.49 | 0.40 | % | 0.00 | 11 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 230.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 0.93 | 0.47 | 0.34 | % | 0.00 | 27 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.17 | 0.59 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 100.00 | 0.10 | 0.77 | 0.44 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 105.00 | 0.17 | 0.93 | 0.55 | 0.85 | % | 0.01 | 6 | 0 | 0.60 | -0.03 | 0.00 | -0.04 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 110.00 | 0.38 | 1.27 | 0.83 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 115.00 | 1.10 | 1.69 | 1.40 | 1.60 | % | 0.01 | 9 | 0 | 0.62 | -0.07 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 120.00 | 1.65 | 1.98 | 1.82 | 1.79 | % | 0.02 | 11 | 0 | 0.59 | -0.10 | 0.01 | -0.07 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 125.00 | 2.10 | 2.85 | 2.48 | 2.40 | % | 0.02 | 91 | 0 | 0.57 | -0.14 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 130.00 | 2.75 | 3.70 | 3.23 | 3.25 | % | 0.02 | 96 | 0 | 0.57 | -0.18 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 135.00 | 4.25 | 4.40 | 4.33 | 4.20 | % | 0.03 | 135 | 0 | 0.54 | -0.23 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 140.00 | 5.35 | 6.45 | 5.90 | 5.38 | +0.28 | +5.49% | 0.04 | 37 | 14 | 0.53 | -0.28 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 141.00 | 4.90 | 6.75 | 5.83 | 5.99 | +0.02 | +0.34% | 0.04 | 63 | 1 | 0.55 | -0.29 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 142.00 | 6.15 | 6.45 | 6.30 | 6.10 | -0.40 | -6.16% | 0.04 | 10 | 35 | 0.52 | -0.30 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 143.00 | 6.50 | 7.05 | 6.78 | 7.75 | +0.55 | +7.64% | 0.05 | 4 | 36 | 0.53 | -0.32 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 144.00 | 4.95 | 7.70 | 6.33 | 7.25 | % | 0.04 | 21 | 0 | 0.54 | -0.33 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 145.00 | 6.80 | 8.45 | 7.63 | 6.93 | +0.38 | +5.81% | 0.05 | 139 | 21 | 0.52 | -0.34 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 146.00 | 7.10 | 8.20 | 7.65 | % | 0.05 | 0 | 0 | 0.51 | -0.35 | 0.01 | -0.12 | 9/5/2025 3:59:49 PM EST | |||
| 147.00 | 7.65 | 9.40 | 8.53 | 10.08 | % | 0.06 | 2 | 0 | 0.51 | -0.37 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 148.00 | 7.65 | 8.90 | 8.28 | 8.54 | % | 0.06 | 16 | 0 | 0.52 | -0.38 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 149.00 | 7.85 | 9.85 | 8.85 | 9.50 | +1.02 | +12.03% | 0.06 | 5 | 3 | 0.53 | -0.39 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 150.00 | 8.50 | 9.75 | 9.13 | 9.50 | +2.00 | +26.67% | 0.06 | 76 | 7 | 0.52 | -0.41 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 152.50 | 9.45 | 11.55 | 10.50 | 10.65 | +0.80 | +8.13% | 0.07 | 18 | 1 | 0.50 | -0.44 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 155.00 | 11.50 | 11.95 | 11.73 | 11.80 | +0.85 | +7.77% | 0.08 | 43 | 99 | 0.50 | -0.48 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 157.50 | 12.60 | 13.50 | 13.05 | 13.50 | +1.42 | +11.76% | 0.08 | 21 | 82 | 0.49 | -0.51 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 160.00 | 14.40 | 15.35 | 14.88 | 14.64 | +0.68 | +4.88% | 0.09 | 47 | 62 | 0.51 | -0.55 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 162.50 | 14.40 | 17.20 | 15.80 | 17.25 | +2.80 | +19.38% | 0.10 | 21 | 36 | 0.49 | -0.59 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 165.00 | 17.50 | 18.20 | 17.85 | 17.49 | +1.70 | +10.77% | 0.11 | 11 | 6 | 0.49 | -0.62 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 167.50 | 19.10 | 20.00 | 19.55 | 22.75 | +4.32 | +23.44% | 0.12 | 2 | 1 | 0.49 | -0.66 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 170.00 | 20.85 | 21.70 | 21.28 | 21.13 | +1.66 | +8.53% | 0.13 | 12 | 1 | 0.48 | -0.69 | 0.01 | -0.10 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 172.50 | 22.35 | 23.70 | 23.03 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.01 | -0.09 | 9/5/2025 3:59:49 PM EST | |||
| 175.00 | 23.85 | 25.60 | 24.73 | 26.75 | +2.65 | +11.00% | 0.14 | 1 | 3 | 0.49 | -0.75 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 177.50 | 25.85 | 27.60 | 26.73 | 28.27 | % | 0.15 | 111 | 0 | 0.49 | -0.78 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:49 PM EST | |
| 180.00 | 28.85 | 29.70 | 29.28 | 32.03 | +3.97 | +14.15% | 0.16 | 2 | 1 | 0.49 | -0.80 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 185.00 | 31.45 | 34.05 | 32.75 | % | 0.18 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.06 | 9/5/2025 3:59:49 PM EST | |||
| 190.00 | 36.95 | 38.25 | 37.60 | 34.86 | -1.44 | -3.97% | 0.20 | 2 | 1 | 0.58 | -0.88 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:49 PM EST |
| 195.00 | 41.45 | 43.05 | 42.25 | % | 0.22 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.05 | 9/5/2025 3:59:49 PM EST | |||
| 200.00 | 46.45 | 47.85 | 47.15 | % | 0.24 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.04 | 9/5/2025 3:59:49 PM EST | |||
| 205.00 | 50.35 | 52.60 | 51.48 | % | 0.25 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.03 | 9/5/2025 3:59:49 PM EST | |||
| 210.00 | 56.35 | 58.60 | 57.48 | % | 0.27 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 215.00 | 61.50 | 62.80 | 62.15 | % | 0.29 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:49 PM EST | |||
| 220.00 | 66.75 | 68.65 | 67.70 | % | 0.31 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 225.00 | 71.65 | 73.60 | 72.63 | % | 0.32 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 230.00 | 76.05 | 77.75 | 76.90 | % | 0.33 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST | |||
| 235.00 | 81.05 | 82.75 | 81.90 | % | 0.35 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:49 PM EST |