Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $169.53 as of 9/10/2026 3:14:42 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 | 25.45 | 25.90 | 25.68 | 27.10 | % | 0.18 | 4 | 0 | 0.51 | 0.80 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 150.00 | 21.80 | 22.20 | 22.00 | 22.05 | % | 0.15 | 11 | 0 | 0.51 | 0.75 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 152.50 | 20.10 | 20.50 | 20.30 | 20.90 | % | 0.13 | 2 | 0 | 0.50 | 0.72 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 155.00 | 18.50 | 18.85 | 18.68 | % | 0.12 | 0 | 0 | 0.50 | 0.69 | 0.01 | -0.12 | 9/10/2026 3:59:58 PM EST | |||
| 157.50 | 16.90 | 17.30 | 17.10 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.01 | -0.12 | 9/10/2026 3:59:58 PM EST | |||
| 160.00 | 15.50 | 15.85 | 15.68 | 15.70 | % | 0.10 | 4 | 0 | 0.50 | 0.63 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 162.50 | 14.10 | 14.45 | 14.28 | 14.50 | % | 0.09 | 1 | 0 | 0.49 | 0.59 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 165.00 | 12.80 | 13.15 | 12.98 | 13.10 | % | 0.08 | 18 | 0 | 0.49 | 0.56 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 167.50 | 11.60 | 11.80 | 11.70 | 12.01 | % | 0.07 | 54 | 0 | 0.49 | 0.53 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 170.00 | 10.50 | 10.80 | 10.65 | 10.75 | % | 0.06 | 35 | 0 | 0.49 | 0.50 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 172.50 | 9.45 | 9.80 | 9.63 | 9.75 | % | 0.06 | 14 | 0 | 0.49 | 0.46 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 175.00 | 8.50 | 8.80 | 8.65 | 8.55 | % | 0.05 | 40 | 0 | 0.49 | 0.43 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 177.50 | 7.65 | 7.95 | 7.80 | 8.00 | % | 0.04 | 23 | 0 | 0.49 | 0.40 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 180.00 | 6.85 | 7.15 | 7.00 | 7.15 | % | 0.04 | 91 | 0 | 0.49 | 0.37 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 182.50 | 6.10 | 6.40 | 6.25 | 6.55 | % | 0.03 | 11 | 0 | 0.49 | 0.35 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 185.00 | 5.40 | 5.75 | 5.58 | 5.65 | % | 0.03 | 42 | 0 | 0.49 | 0.32 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 187.50 | 4.85 | 5.10 | 4.98 | 4.99 | % | 0.03 | 76 | 0 | 0.49 | 0.29 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 190.00 | 4.35 | 4.60 | 4.48 | 4.45 | % | 0.02 | 31 | 0 | 0.49 | 0.27 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 192.50 | 3.85 | 4.15 | 4.00 | 4.65 | % | 0.02 | 2 | 0 | 0.49 | 0.25 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 195.00 | 3.40 | 3.70 | 3.55 | 3.82 | % | 0.02 | 16 | 0 | 0.49 | 0.22 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 200.00 | 2.66 | 2.85 | 2.76 | 2.78 | % | 0.01 | 45 | 0 | 0.49 | 0.19 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 205.00 | 2.12 | 2.24 | 2.18 | 2.37 | % | 0.01 | 216 | 0 | 0.50 | 0.15 | 0.01 | -0.08 | 9/10/2026 | 9/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 3.70 | 4.00 | 3.85 | 3.85 | % | 0.03 | 8 | 0 | 0.51 | -0.20 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 150.00 | 5.10 | 5.30 | 5.20 | 5.18 | % | 0.03 | 33 | 0 | 0.50 | -0.25 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 152.50 | 5.70 | 6.05 | 5.88 | 5.57 | % | 0.04 | 10 | 0 | 0.50 | -0.28 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 155.00 | 6.60 | 6.95 | 6.78 | 6.65 | % | 0.04 | 18 | 0 | 0.50 | -0.31 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 157.50 | 7.55 | 7.90 | 7.73 | 7.50 | % | 0.05 | 4 | 0 | 0.50 | -0.34 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 160.00 | 8.55 | 8.90 | 8.73 | 8.75 | % | 0.05 | 22 | 0 | 0.50 | -0.37 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 162.50 | 9.60 | 10.05 | 9.83 | 9.55 | % | 0.06 | 22 | 0 | 0.49 | -0.41 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 165.00 | 10.80 | 11.20 | 11.00 | 11.10 | % | 0.07 | 15 | 0 | 0.49 | -0.44 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 167.50 | 12.10 | 12.55 | 12.33 | 12.40 | % | 0.07 | 28 | 0 | 0.49 | -0.47 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 170.00 | 13.45 | 13.90 | 13.68 | 13.75 | % | 0.08 | 51 | 0 | 0.49 | -0.50 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 172.50 | 14.95 | 15.40 | 15.18 | 14.31 | % | 0.09 | 3 | 0 | 0.49 | -0.54 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 175.00 | 16.45 | 16.95 | 16.70 | 16.30 | % | 0.10 | 12 | 0 | 0.49 | -0.57 | 0.01 | -0.13 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 177.50 | 18.05 | 18.55 | 18.30 | 18.17 | % | 0.10 | 8 | 0 | 0.48 | -0.60 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 180.00 | 19.75 | 20.25 | 20.00 | 19.45 | % | 0.11 | 11 | 0 | 0.48 | -0.63 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 182.50 | 21.55 | 22.05 | 21.80 | 22.15 | % | 0.12 | 34 | 0 | 0.48 | -0.65 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 185.00 | 23.35 | 23.90 | 23.63 | 23.90 | % | 0.13 | 22 | 0 | 0.48 | -0.68 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 187.50 | 25.25 | 25.80 | 25.53 | 24.95 | % | 0.14 | 1 | 0 | 0.48 | -0.71 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 3:59:58 PM EST | |
| 190.00 | 27.25 | 27.80 | 27.53 | % | 0.14 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.11 | 9/10/2026 3:59:58 PM EST | |||
| 192.50 | 29.25 | 29.80 | 29.53 | % | 0.15 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.10 | 9/10/2026 3:59:58 PM EST | |||
| 195.00 | 31.35 | 31.90 | 31.63 | % | 0.16 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.10 | 9/10/2026 3:59:58 PM EST | |||
| 200.00 | 35.65 | 36.20 | 35.93 | % | 0.18 | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.09 | 9/10/2026 3:59:58 PM EST | |||
| 205.00 | 40.10 | 40.65 | 40.38 | % | 0.20 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.08 | 9/10/2026 3:59:58 PM EST |