Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $193.96 as of 10/8/2026 7:40:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 74.90 | 75.25 | 75.08 | 77.30 | % | 0.60 | 1 | 0 | 0.74 | 0.98 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 130.00 | 70.05 | 70.40 | 70.23 | % | 0.54 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.05 | 10/8/2026 3:59:56 PM EST | |||
| 135.00 | 65.25 | 65.60 | 65.43 | 65.49 | % | 0.48 | 6 | 0 | 0.68 | 0.96 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 140.00 | 60.25 | 60.85 | 60.55 | 61.35 | % | 0.43 | 1 | 0 | 0.65 | 0.95 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 145.00 | 55.75 | 56.05 | 55.90 | % | 0.39 | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.07 | 10/8/2026 3:59:56 PM EST | |||
| 150.00 | 51.10 | 51.40 | 51.25 | 48.90 | % | 0.34 | 1 | 0 | 0.60 | 0.92 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 155.00 | 46.55 | 46.90 | 46.73 | % | 0.30 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.09 | 10/8/2026 3:59:56 PM EST | |||
| 160.00 | 42.20 | 42.55 | 42.38 | 41.90 | % | 0.26 | 23 | 0 | 0.58 | 0.88 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 165.00 | 37.95 | 38.35 | 38.15 | 37.70 | % | 0.23 | 21 | 0 | 0.56 | 0.85 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 170.00 | 33.95 | 34.35 | 34.15 | 32.85 | % | 0.20 | 4 | 0 | 0.55 | 0.82 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 175.00 | 30.15 | 30.60 | 30.38 | 29.30 | % | 0.17 | 4 | 0 | 0.55 | 0.78 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 180.00 | 26.70 | 27.10 | 26.90 | 26.12 | % | 0.15 | 6 | 0 | 0.54 | 0.73 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 185.00 | 23.45 | 23.80 | 23.63 | 23.40 | % | 0.13 | 27 | 0 | 0.54 | 0.69 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 190.00 | 20.45 | 20.75 | 20.60 | 20.19 | % | 0.11 | 49 | 0 | 0.54 | 0.64 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 195.00 | 17.70 | 18.05 | 17.88 | 17.05 | % | 0.09 | 26 | 0 | 0.53 | 0.59 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 200.00 | 15.20 | 15.50 | 15.35 | 14.90 | % | 0.08 | 205 | 0 | 0.53 | 0.54 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 205.00 | 13.00 | 13.35 | 13.18 | 12.60 | % | 0.06 | 43 | 0 | 0.53 | 0.48 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 210.00 | 11.00 | 11.40 | 11.20 | 10.82 | % | 0.05 | 33 | 0 | 0.53 | 0.44 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 215.00 | 9.35 | 9.70 | 9.53 | 8.92 | % | 0.04 | 52 | 0 | 0.53 | 0.39 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 220.00 | 7.85 | 8.20 | 8.03 | 7.75 | % | 0.04 | 89 | 0 | 0.53 | 0.34 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 225.00 | 6.55 | 6.90 | 6.73 | 6.75 | % | 0.03 | 10 | 0 | 0.52 | 0.30 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 230.00 | 5.45 | 5.80 | 5.63 | 5.65 | % | 0.02 | 30 | 0 | 0.52 | 0.26 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 235.00 | 4.55 | 4.85 | 4.70 | 4.44 | % | 0.02 | 33 | 0 | 0.53 | 0.23 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 240.00 | 3.75 | 4.05 | 3.90 | 3.70 | % | 0.02 | 3 | 0 | 0.53 | 0.19 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 245.00 | 3.10 | 3.40 | 3.25 | 3.30 | % | 0.01 | 8 | 0 | 0.53 | 0.17 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 250.00 | 2.58 | 2.85 | 2.72 | 2.61 | % | 0.01 | 18 | 0 | 0.53 | 0.14 | 0.01 | -0.09 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 255.00 | 2.12 | 2.37 | 2.25 | 2.67 | % | 0.01 | 10 | 0 | 0.53 | 0.12 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 260.00 | 1.75 | 2.00 | 1.88 | % | 0.01 | 0 | 0 | 0.53 | 0.11 | 0.00 | -0.07 | 10/8/2026 3:59:56 PM EST | |||
| 265.00 | 1.45 | 1.66 | 1.56 | 1.56 | % | 0.01 | 92 | 0 | 0.54 | 0.09 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.46 | 0.80 | 0.63 | 0.59 | % | 0.01 | 5 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 130.00 | 0.59 | 0.91 | 0.75 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.05 | 10/8/2026 3:59:56 PM EST | |||
| 135.00 | 0.76 | 0.94 | 0.85 | 0.92 | % | 0.01 | 1 | 0 | 0.65 | -0.04 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 140.00 | 0.90 | 1.14 | 1.02 | 1.02 | % | 0.01 | 2 | 0 | 0.62 | -0.05 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 145.00 | 1.16 | 1.41 | 1.29 | 1.45 | % | 0.01 | 3 | 0 | 0.60 | -0.07 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 150.00 | 1.50 | 1.70 | 1.60 | 1.73 | % | 0.01 | 7 | 0 | 0.58 | -0.08 | 0.00 | -0.08 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 155.00 | 1.76 | 2.22 | 1.99 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.09 | 10/8/2026 3:59:56 PM EST | |||
| 160.00 | 2.36 | 2.82 | 2.59 | 2.99 | % | 0.02 | 19 | 0 | 0.56 | -0.12 | 0.00 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 165.00 | 3.10 | 3.60 | 3.35 | 3.41 | % | 0.02 | 9 | 0 | 0.55 | -0.15 | 0.01 | -0.11 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 170.00 | 4.05 | 4.60 | 4.33 | 4.75 | % | 0.03 | 29 | 0 | 0.54 | -0.18 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 175.00 | 5.20 | 5.80 | 5.50 | 5.99 | % | 0.03 | 7 | 0 | 0.54 | -0.22 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 180.00 | 6.90 | 7.30 | 7.10 | 8.10 | % | 0.04 | 27 | 0 | 0.53 | -0.27 | 0.01 | -0.14 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 185.00 | 8.60 | 8.95 | 8.78 | 9.45 | % | 0.05 | 5 | 0 | 0.53 | -0.31 | 0.01 | -0.15 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 190.00 | 10.55 | 10.90 | 10.73 | 10.80 | % | 0.06 | 44 | 0 | 0.52 | -0.36 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 195.00 | 12.85 | 13.15 | 13.00 | 13.75 | % | 0.07 | 36 | 0 | 0.52 | -0.41 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 200.00 | 15.35 | 15.65 | 15.50 | 16.88 | % | 0.08 | 21 | 0 | 0.52 | -0.47 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 205.00 | 18.10 | 18.45 | 18.28 | 19.25 | % | 0.09 | 13 | 0 | 0.52 | -0.52 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 210.00 | 21.15 | 21.55 | 21.35 | 22.98 | % | 0.10 | 4 | 0 | 0.52 | -0.56 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 215.00 | 24.45 | 24.85 | 24.65 | 24.00 | % | 0.11 | 13 | 0 | 0.52 | -0.61 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 220.00 | 27.95 | 28.35 | 28.15 | % | 0.13 | 0 | 0 | 0.51 | -0.66 | 0.01 | -0.15 | 10/8/2026 3:59:56 PM EST | |||
| 225.00 | 31.70 | 32.05 | 31.88 | % | 0.14 | 0 | 0 | 0.51 | -0.70 | 0.01 | -0.14 | 10/8/2026 3:59:56 PM EST | |||
| 230.00 | 35.60 | 36.00 | 35.80 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.13 | 10/8/2026 3:59:56 PM EST | |||
| 235.00 | 39.65 | 40.05 | 39.85 | 39.90 | % | 0.17 | 7 | 0 | 0.51 | -0.77 | 0.01 | -0.12 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 240.00 | 43.90 | 44.30 | 44.10 | % | 0.18 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.11 | 10/8/2026 3:59:56 PM EST | |||
| 245.00 | 48.25 | 48.65 | 48.45 | 47.76 | % | 0.20 | 5 | 0 | 0.51 | -0.83 | 0.01 | -0.10 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 250.00 | 52.75 | 53.10 | 52.93 | % | 0.21 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.09 | 10/8/2026 3:59:56 PM EST | |||
| 255.00 | 57.35 | 57.70 | 57.53 | % | 0.23 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.08 | 10/8/2026 3:59:56 PM EST | |||
| 260.00 | 62.00 | 62.35 | 62.18 | 62.00 | % | 0.24 | 1 | 0 | 0.51 | -0.89 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST | |
| 265.00 | 66.75 | 67.10 | 66.93 | 69.30 | % | 0.25 | 1 | 0 | 0.52 | -0.91 | 0.00 | -0.07 | 10/8/2026 | 10/8/2026 3:59:56 PM EST |