Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $164.36 as of 9/12/2025 4:00:36 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 | 76.30 | 78.35 | 77.33 | % | 0.81 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 9/12/2025 3:59:50 PM EST | |||
| 100.00 | 71.70 | 73.60 | 72.65 | % | 0.73 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 9/12/2025 3:59:50 PM EST | |||
| 105.00 | 66.40 | 68.75 | 67.58 | 62.42 | % | 0.64 | 1 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 110.00 | 61.25 | 64.10 | 62.68 | % | 0.57 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 9/12/2025 3:59:50 PM EST | |||
| 115.00 | 56.70 | 58.70 | 57.70 | 57.37 | % | 0.50 | 4 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 120.00 | 52.10 | 53.45 | 52.78 | % | 0.44 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.04 | 9/12/2025 3:59:50 PM EST | |||
| 125.00 | 47.45 | 49.35 | 48.40 | % | 0.39 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.05 | 9/12/2025 3:59:50 PM EST | |||
| 130.00 | 42.80 | 43.85 | 43.33 | % | 0.33 | 0 | 0 | 0.65 | 0.93 | 0.00 | -0.06 | 9/12/2025 3:59:50 PM EST | |||
| 135.00 | 38.40 | 39.25 | 38.83 | 38.94 | % | 0.29 | 7 | 0 | 0.51 | 0.91 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 140.00 | 34.15 | 35.30 | 34.73 | 30.50 | % | 0.25 | 1 | 0 | 0.52 | 0.88 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 145.00 | 29.95 | 30.90 | 30.43 | 28.65 | +3.16 | +12.40% | 0.21 | 3 | 1 | 0.54 | 0.84 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 150.00 | 26.05 | 27.75 | 26.90 | 23.35 | +1.85 | +8.61% | 0.18 | 6 | 1 | 0.55 | 0.80 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 152.50 | 24.20 | 25.00 | 24.60 | 24.20 | +4.45 | +22.54% | 0.16 | 16 | 2 | 0.52 | 0.78 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 155.00 | 22.35 | 23.35 | 22.85 | 22.68 | +4.83 | +27.06% | 0.15 | 12 | 3 | 0.50 | 0.75 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 157.50 | 20.70 | 21.10 | 20.90 | 21.30 | +4.40 | +26.04% | 0.13 | 16 | 1 | 0.50 | 0.72 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 160.00 | 17.85 | 19.95 | 18.90 | 19.40 | +4.80 | +32.88% | 0.12 | 34 | 29 | 0.50 | 0.69 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 162.50 | 16.60 | 18.45 | 17.53 | 17.57 | +3.77 | +27.32% | 0.11 | 153 | 28 | 0.50 | 0.66 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 165.00 | 15.20 | 16.55 | 15.88 | 15.98 | +3.98 | +33.17% | 0.10 | 276 | 42 | 0.49 | 0.63 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 167.50 | 14.65 | 15.60 | 15.13 | 14.45 | +2.65 | +22.46% | 0.09 | 200 | 10 | 0.49 | 0.60 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 170.00 | 13.20 | 14.20 | 13.70 | 12.95 | +2.65 | +25.73% | 0.08 | 367 | 23 | 0.48 | 0.57 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 172.50 | 11.20 | 12.60 | 11.90 | 12.15 | % | 0.07 | 215 | 0 | 0.49 | 0.54 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 175.00 | 11.05 | 11.50 | 11.28 | 10.30 | +1.40 | +15.73% | 0.06 | 699 | 5 | 0.49 | 0.50 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 177.50 | 9.70 | 10.30 | 10.00 | 9.75 | +2.27 | +30.35% | 0.06 | 42 | 4 | 0.48 | 0.47 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 180.00 | 8.80 | 9.40 | 9.10 | 9.00 | +2.40 | +36.37% | 0.05 | 408 | 37 | 0.48 | 0.44 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 182.50 | 7.60 | 8.55 | 8.08 | 8.05 | +2.05 | +34.17% | 0.04 | 20 | 1 | 0.49 | 0.41 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 185.00 | 7.15 | 7.75 | 7.45 | 7.50 | +1.90 | +33.93% | 0.04 | 455 | 10 | 0.49 | 0.38 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 187.50 | 6.15 | 7.00 | 6.58 | 6.72 | +2.12 | +46.09% | 0.04 | 10 | 5 | 0.48 | 0.35 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 190.00 | 5.50 | 6.30 | 5.90 | 5.95 | +1.89 | +46.56% | 0.03 | 91 | 19 | 0.49 | 0.33 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 195.00 | 4.50 | 5.15 | 4.83 | 4.84 | +1.55 | +47.12% | 0.02 | 352 | 2 | 0.49 | 0.28 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 200.00 | 3.45 | 4.20 | 3.83 | 3.71 | +1.12 | +43.25% | 0.02 | 169 | 21 | 0.49 | 0.23 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 205.00 | 2.79 | 3.40 | 3.10 | 2.87 | +0.68 | +31.05% | 0.02 | 155 | 4 | 0.49 | 0.19 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 210.00 | 2.15 | 2.73 | 2.44 | 2.57 | % | 0.01 | 36 | 0 | 0.50 | 0.16 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 215.00 | 1.66 | 2.22 | 1.94 | % | 0.01 | 0 | 0 | 0.50 | 0.13 | 0.01 | -0.07 | 9/12/2025 3:59:50 PM EST | |||
| 220.00 | 1.38 | 1.81 | 1.60 | 1.58 | % | 0.01 | 14 | 0 | 0.50 | 0.11 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 225.00 | 1.08 | 1.49 | 1.29 | 1.30 | % | 0.01 | 1 | 0 | 0.51 | 0.09 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 230.00 | 0.78 | 1.22 | 1.00 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.05 | 9/12/2025 3:59:50 PM EST | |||
| 235.00 | 0.58 | 1.00 | 0.79 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.04 | 9/12/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.02 | 0.33 | 0.18 | 0.20 | % | 0.00 | 1 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 100.00 | 0.02 | 0.39 | 0.21 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 9/12/2025 3:59:50 PM EST | |||
| 105.00 | 0.07 | 0.47 | 0.27 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.03 | 9/12/2025 3:59:50 PM EST | |||
| 110.00 | 0.18 | 0.57 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 9/12/2025 3:59:50 PM EST | |||
| 115.00 | 0.27 | 0.70 | 0.49 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.04 | 9/12/2025 3:59:50 PM EST | |||
| 120.00 | 0.47 | 0.87 | 0.67 | 0.65 | % | 0.01 | 2 | 0 | 0.60 | -0.04 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 125.00 | 0.68 | 1.10 | 0.89 | 0.93 | % | 0.01 | 31 | 0 | 0.57 | -0.05 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 130.00 | 1.01 | 1.38 | 1.20 | 1.01 | % | 0.01 | 76 | 0 | 0.56 | -0.07 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 135.00 | 1.31 | 1.78 | 1.55 | 1.86 | % | 0.01 | 186 | 0 | 0.55 | -0.09 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 140.00 | 2.04 | 2.31 | 2.18 | 2.27 | % | 0.02 | 44 | 0 | 0.53 | -0.12 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 145.00 | 2.77 | 3.15 | 2.96 | 3.00 | -1.20 | -28.58% | 0.02 | 189 | 47 | 0.51 | -0.16 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 150.00 | 3.85 | 4.15 | 4.00 | 4.01 | -0.64 | -13.77% | 0.03 | 61 | 22 | 0.51 | -0.20 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 152.50 | 4.45 | 4.65 | 4.55 | 4.61 | -1.44 | -23.81% | 0.03 | 22 | 17 | 0.50 | -0.22 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 155.00 | 5.15 | 5.45 | 5.30 | 5.40 | -1.76 | -24.59% | 0.03 | 51 | 8 | 0.50 | -0.25 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 157.50 | 5.90 | 6.25 | 6.08 | 6.25 | -2.20 | -26.04% | 0.04 | 26 | 13 | 0.50 | -0.28 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 160.00 | 6.75 | 7.10 | 6.93 | 7.25 | -1.87 | -20.51% | 0.04 | 73 | 5 | 0.50 | -0.31 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 162.50 | 7.45 | 8.05 | 7.75 | 8.50 | -1.50 | -15.00% | 0.05 | 5 | 1 | 0.49 | -0.34 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 165.00 | 8.10 | 8.95 | 8.53 | 8.95 | -2.25 | -20.09% | 0.05 | 502 | 4 | 0.49 | -0.37 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 167.50 | 9.60 | 10.20 | 9.90 | 10.00 | % | 0.06 | 54 | 0 | 0.49 | -0.40 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 170.00 | 11.00 | 11.40 | 11.20 | 11.26 | -3.14 | -21.81% | 0.07 | 83 | 12 | 0.49 | -0.43 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 172.50 | 11.95 | 12.70 | 12.33 | 13.10 | % | 0.07 | 2 | 0 | 0.48 | -0.46 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 175.00 | 13.60 | 14.10 | 13.85 | 14.00 | % | 0.08 | 13 | 0 | 0.49 | -0.50 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 177.50 | 14.70 | 16.20 | 15.45 | 15.95 | % | 0.09 | 2 | 0 | 0.48 | -0.53 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 180.00 | 16.35 | 17.10 | 16.73 | 16.66 | % | 0.09 | 27 | 0 | 0.49 | -0.56 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 182.50 | 17.50 | 19.40 | 18.45 | 21.40 | % | 0.10 | 2 | 0 | 0.47 | -0.59 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 185.00 | 18.85 | 20.90 | 19.88 | 20.15 | % | 0.11 | 1 | 0 | 0.49 | -0.62 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:50 PM EST | |
| 187.50 | 21.30 | 23.85 | 22.58 | % | 0.12 | 0 | 0 | 0.52 | -0.65 | 0.01 | -0.12 | 9/12/2025 3:59:50 PM EST | |||
| 190.00 | 23.25 | 25.35 | 24.30 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.12 | 9/12/2025 3:59:50 PM EST | |||
| 195.00 | 27.20 | 29.60 | 28.40 | % | 0.15 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.11 | 9/12/2025 3:59:50 PM EST | |||
| 200.00 | 31.05 | 33.60 | 32.33 | % | 0.16 | 0 | 0 | 0.54 | -0.77 | 0.01 | -0.10 | 9/12/2025 3:59:50 PM EST | |||
| 205.00 | 34.95 | 37.90 | 36.43 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.09 | 9/12/2025 3:59:50 PM EST | |||
| 210.00 | 39.60 | 42.20 | 40.90 | % | 0.19 | 0 | 0 | 0.54 | -0.84 | 0.01 | -0.08 | 9/12/2025 3:59:50 PM EST | |||
| 215.00 | 44.50 | 46.70 | 45.60 | % | 0.21 | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.07 | 9/12/2025 3:59:50 PM EST | |||
| 220.00 | 49.00 | 51.20 | 50.10 | % | 0.23 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.06 | 9/12/2025 3:59:50 PM EST | |||
| 225.00 | 53.05 | 55.60 | 54.33 | % | 0.24 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 9/12/2025 3:59:50 PM EST | |||
| 230.00 | 57.85 | 60.45 | 59.15 | % | 0.26 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.05 | 9/12/2025 3:59:50 PM EST | |||
| 235.00 | 63.45 | 65.05 | 64.25 | % | 0.27 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.04 | 9/12/2025 3:59:50 PM EST |