Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $179.93 as of 10/15/2025 7:55:28 AM 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 | 84.00 | 87.00 | 85.50 | 90.25 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.27 | 0.98 | 0.00 | -0.04 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 100.00 | 78.95 | 82.15 | 80.55 | % | 0.81 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.04 | 10/14/2025 4:00:00 PM EST | |||
| 105.00 | 74.25 | 77.90 | 76.08 | 75.25 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.09 | 0.97 | 0.00 | -0.05 | 10/10/2025 | 10/14/2025 4:00:00 PM EST |
| 110.00 | 69.65 | 73.10 | 71.38 | 71.07 | 0.00 | 0.00% | 0.65 | 0 | 4 | 1.04 | 0.96 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 115.00 | 64.95 | 67.50 | 66.23 | % | 0.58 | 0 | 0 | 1.00 | 0.95 | 0.00 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 120.00 | 61.25 | 62.85 | 62.05 | 62.25 | 0.00 | 0.00% | 0.52 | 0 | 2 | 0.82 | 0.94 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 125.00 | 56.60 | 58.15 | 57.38 | 49.75 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.80 | 0.92 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 130.00 | 52.05 | 53.45 | 52.75 | 53.20 | 0.00 | 0.00% | 0.41 | 0 | 50 | 0.77 | 0.91 | 0.00 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 135.00 | 47.60 | 49.00 | 48.30 | 49.22 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.75 | 0.89 | 0.00 | -0.11 | 10/9/2025 | 10/14/2025 4:00:00 PM EST |
| 140.00 | 43.25 | 44.70 | 43.98 | % | 0.31 | 0 | 0 | 0.73 | 0.87 | 0.00 | -0.12 | 10/14/2025 4:00:00 PM EST | |||
| 145.00 | 39.05 | 41.35 | 40.20 | 37.65 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.72 | 0.84 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 150.00 | 35.05 | 36.50 | 35.78 | 36.93 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.70 | 0.81 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 155.00 | 31.25 | 32.70 | 31.98 | 33.45 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.69 | 0.78 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 160.00 | 27.70 | 29.15 | 28.43 | 27.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.68 | 0.74 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 165.00 | 24.35 | 25.75 | 25.05 | 26.42 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.67 | 0.70 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 170.00 | 21.45 | 22.40 | 21.93 | 22.55 | 0.00 | 0.00% | 0.13 | 0 | 47 | 0.66 | 0.65 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 175.00 | 19.15 | 19.50 | 19.33 | 19.50 | 0.00 | 0.00% | 0.11 | 0 | 1,051 | 0.66 | 0.60 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 180.00 | 16.50 | 16.95 | 16.73 | 16.76 | 0.00 | 0.00% | 0.09 | 0 | 147 | 0.65 | 0.55 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 185.00 | 14.05 | 14.70 | 14.38 | 14.42 | 0.00 | 0.00% | 0.08 | 0 | 684 | 0.65 | 0.50 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 190.00 | 12.10 | 12.65 | 12.38 | 12.20 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.65 | 0.45 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 195.00 | 10.45 | 10.95 | 10.70 | 10.58 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.64 | 0.41 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 200.00 | 8.90 | 9.35 | 9.13 | 9.04 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.64 | 0.37 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 205.00 | 7.60 | 8.00 | 7.80 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.64 | 0.33 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 210.00 | 6.45 | 6.95 | 6.70 | 6.72 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.65 | 0.29 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 215.00 | 5.25 | 5.95 | 5.60 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.64 | 0.26 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 220.00 | 4.60 | 5.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.65 | 0.23 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 225.00 | 3.70 | 4.25 | 3.98 | 4.51 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.64 | 0.20 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 230.00 | 3.15 | 3.70 | 3.43 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.65 | 0.18 | 0.01 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 235.00 | 2.65 | 3.10 | 2.88 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | 0.15 | 0.01 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 240.00 | 2.20 | 2.66 | 2.43 | 2.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.13 | 0.01 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 245.00 | 1.82 | 2.28 | 2.05 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | 0.11 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 250.00 | 1.60 | 2.03 | 1.82 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | 0.10 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 255.00 | 1.23 | 1.73 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.08 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 260.00 | 1.14 | 1.51 | 1.33 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.67 | 0.07 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 265.00 | 0.92 | 1.33 | 1.13 | % | 0.00 | 0 | 0 | 0.67 | 0.06 | 0.00 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 270.00 | 0.77 | 1.17 | 0.97 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.05 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 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 | 0.22 | 0.73 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.95 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 100.00 | 0.52 | 0.82 | 0.67 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.95 | -0.02 | 0.00 | -0.04 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 105.00 | 0.67 | 1.01 | 0.84 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.03 | 0.00 | -0.05 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 110.00 | 0.85 | 1.19 | 1.02 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | -0.04 | 0.00 | -0.06 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 115.00 | 1.05 | 1.43 | 1.24 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.85 | -0.05 | 0.00 | -0.07 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 120.00 | 1.24 | 1.68 | 1.46 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.82 | -0.06 | 0.00 | -0.08 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 125.00 | 1.64 | 2.01 | 1.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.80 | -0.08 | 0.00 | -0.09 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 130.00 | 2.01 | 2.30 | 2.16 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.76 | -0.09 | 0.00 | -0.10 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 135.00 | 2.51 | 2.93 | 2.72 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.75 | -0.11 | 0.00 | -0.11 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 140.00 | 3.15 | 3.55 | 3.35 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.73 | -0.13 | 0.00 | -0.12 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 145.00 | 3.85 | 4.40 | 4.13 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.71 | -0.16 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 150.00 | 5.05 | 5.35 | 5.20 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.70 | -0.19 | 0.01 | -0.14 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 155.00 | 6.05 | 6.45 | 6.25 | 6.35 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.68 | -0.22 | 0.01 | -0.15 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 160.00 | 7.45 | 7.95 | 7.70 | 7.68 | 0.00 | 0.00% | 0.05 | 0 | 142 | 0.67 | -0.26 | 0.01 | -0.16 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 165.00 | 9.05 | 9.65 | 9.35 | 9.55 | 0.00 | 0.00% | 0.06 | 0 | 84 | 0.66 | -0.30 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 170.00 | 11.00 | 11.55 | 11.28 | 11.32 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.66 | -0.35 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 175.00 | 13.35 | 13.75 | 13.55 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.66 | -0.40 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 180.00 | 15.65 | 16.20 | 15.93 | 16.25 | 0.00 | 0.00% | 0.09 | 0 | 261 | 0.64 | -0.45 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 185.00 | 18.35 | 18.95 | 18.65 | 18.65 | 0.00 | 0.00% | 0.10 | 0 | 131 | 0.64 | -0.50 | 0.01 | -0.19 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 190.00 | 21.30 | 21.95 | 21.63 | 23.00 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.64 | -0.55 | 0.01 | -0.18 | 10/13/2025 | 10/14/2025 4:00:00 PM EST |
| 195.00 | 24.40 | 25.70 | 25.05 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.65 | -0.59 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 200.00 | 27.75 | 29.20 | 28.48 | 28.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.64 | -0.63 | 0.01 | -0.18 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 205.00 | 31.60 | 32.85 | 32.23 | 32.55 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.65 | -0.67 | 0.01 | -0.17 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 210.00 | 35.25 | 36.70 | 35.98 | % | 0.17 | 0 | 0 | 0.64 | -0.71 | 0.01 | -0.16 | 10/14/2025 4:00:00 PM EST | |||
| 215.00 | 39.30 | 40.75 | 40.03 | % | 0.19 | 0 | 0 | 0.65 | -0.74 | 0.01 | -0.15 | 10/14/2025 4:00:00 PM EST | |||
| 220.00 | 43.45 | 44.90 | 44.18 | % | 0.20 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.14 | 10/14/2025 4:00:00 PM EST | |||
| 225.00 | 47.75 | 49.20 | 48.48 | 49.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.65 | -0.80 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 4:00:00 PM EST |
| 230.00 | 52.15 | 53.60 | 52.88 | % | 0.23 | 0 | 0 | 0.65 | -0.82 | 0.01 | -0.12 | 10/14/2025 4:00:00 PM EST | |||
| 235.00 | 56.65 | 58.15 | 57.40 | % | 0.24 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.11 | 10/14/2025 4:00:00 PM EST | |||
| 240.00 | 61.20 | 62.70 | 61.95 | % | 0.26 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.10 | 10/14/2025 4:00:00 PM EST | |||
| 245.00 | 65.85 | 67.35 | 66.60 | % | 0.27 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.09 | 10/14/2025 4:00:00 PM EST | |||
| 250.00 | 70.40 | 72.05 | 71.23 | % | 0.28 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.08 | 10/14/2025 4:00:00 PM EST | |||
| 255.00 | 75.15 | 76.80 | 75.98 | % | 0.30 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.07 | 10/14/2025 4:00:00 PM EST | |||
| 260.00 | 80.00 | 81.60 | 80.80 | % | 0.31 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 265.00 | 84.75 | 87.20 | 85.98 | % | 0.32 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.06 | 10/14/2025 4:00:00 PM EST | |||
| 270.00 | 89.55 | 92.10 | 90.83 | % | 0.34 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.05 | 10/14/2025 4:00:00 PM EST |