Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $189.60 as of 10/28/2025 8:50:09 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 | 93.45 | 96.75 | 95.10 | 90.25 | 0.00 | 0.00% | 1.00 | 0 | 3 | 1.57 | 1.00 | 0.00 | -0.03 | 10/10/2025 | 10/28/2025 4:00:03 PM EST |
| 100.00 | 88.60 | 92.10 | 90.35 | 80.38 | 0.00 | 0.00% | 0.90 | 0 | 13 | 1.54 | 0.99 | 0.00 | -0.03 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 105.00 | 83.90 | 86.30 | 85.10 | 74.78 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.04 | 10/23/2025 | 10/28/2025 4:00:03 PM EST |
| 110.00 | 78.75 | 82.25 | 80.50 | 82.02 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.36 | 0.98 | 0.00 | -0.05 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 115.00 | 74.30 | 76.85 | 75.58 | 70.97 | 0.00 | 0.00% | 0.66 | 0 | 12 | 1.20 | 0.98 | 0.00 | -0.06 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 120.00 | 69.40 | 72.50 | 70.95 | 71.49 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.21 | 0.97 | 0.00 | -0.07 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 125.00 | 65.15 | 66.85 | 66.00 | 64.40 | -2.03 | -3.06% | 0.53 | 18 | 4 | 1.03 | 0.96 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 130.00 | 59.40 | 61.50 | 60.45 | 55.68 | 0.00 | 0.00% | 0.47 | 0 | 63 | 0.96 | 0.95 | 0.00 | -0.09 | 10/24/2025 | 10/28/2025 4:00:03 PM EST |
| 135.00 | 54.45 | 57.65 | 56.05 | 42.85 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.97 | 0.94 | 0.00 | -0.11 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 140.00 | 51.00 | 52.50 | 51.75 | 50.57 | -1.95 | -3.72% | 0.37 | 42 | 24 | 0.76 | 0.93 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 145.00 | 46.55 | 47.35 | 46.95 | 46.97 | -0.73 | -1.53% | 0.32 | 3 | 44 | 0.73 | 0.91 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 150.00 | 42.20 | 42.80 | 42.50 | 42.50 | -0.75 | -1.74% | 0.28 | 2 | 77 | 0.71 | 0.89 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 155.00 | 37.85 | 38.55 | 38.20 | 37.40 | -1.75 | -4.47% | 0.25 | 18 | 71 | 0.70 | 0.87 | 0.01 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 160.00 | 33.75 | 34.30 | 34.03 | 31.60 | -2.88 | -8.36% | 0.21 | 24 | 118 | 0.68 | 0.84 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 165.00 | 29.75 | 30.25 | 30.00 | 29.38 | -0.74 | -2.46% | 0.18 | 20 | 61 | 0.67 | 0.80 | 0.01 | -0.18 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 170.00 | 26.05 | 26.55 | 26.30 | 26.58 | +0.33 | +1.26% | 0.15 | 14 | 194 | 0.66 | 0.76 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 175.00 | 22.65 | 23.20 | 22.93 | 23.35 | +0.75 | +3.32% | 0.13 | 33 | 810 | 0.65 | 0.71 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 180.00 | 19.50 | 20.00 | 19.75 | 19.70 | -0.40 | -1.99% | 0.11 | 60 | 632 | 0.65 | 0.66 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 185.00 | 16.80 | 17.15 | 16.98 | 17.00 | +0.35 | +2.11% | 0.09 | 365 | 4,823 | 0.65 | 0.60 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 190.00 | 14.30 | 14.55 | 14.43 | 14.40 | +0.06 | +0.42% | 0.08 | 590 | 350 | 0.64 | 0.54 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 195.00 | 12.00 | 12.30 | 12.15 | 12.20 | +0.30 | +2.53% | 0.06 | 169 | 337 | 0.64 | 0.49 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 200.00 | 10.05 | 10.30 | 10.18 | 10.20 | +0.30 | +3.03% | 0.05 | 1,306 | 608 | 0.64 | 0.43 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 205.00 | 8.35 | 8.60 | 8.48 | 8.51 | +0.26 | +3.16% | 0.04 | 661 | 261 | 0.64 | 0.38 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 210.00 | 6.90 | 7.15 | 7.03 | 7.00 | -0.05 | -0.71% | 0.03 | 121 | 389 | 0.64 | 0.34 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 215.00 | 5.70 | 5.90 | 5.80 | 5.79 | -0.01 | -0.18% | 0.03 | 342 | 314 | 0.64 | 0.29 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 220.00 | 4.70 | 4.80 | 4.75 | 4.76 | +0.01 | +0.22% | 0.02 | 3,318 | 413 | 0.64 | 0.25 | 0.01 | -0.19 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 225.00 | 3.75 | 4.00 | 3.88 | 3.92 | +0.19 | +5.10% | 0.02 | 31 | 172 | 0.64 | 0.22 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 230.00 | 3.10 | 3.25 | 3.18 | 3.20 | +0.09 | +2.90% | 0.01 | 342 | 231 | 0.64 | 0.18 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 235.00 | 2.49 | 2.70 | 2.60 | 2.69 | +0.16 | +6.33% | 0.01 | 19 | 218 | 0.64 | 0.15 | 0.01 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 240.00 | 2.05 | 2.21 | 2.13 | 2.16 | +0.22 | +11.34% | 0.01 | 77 | 286 | 0.65 | 0.13 | 0.01 | -0.13 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 245.00 | 1.70 | 1.83 | 1.77 | 1.75 | -0.02 | -1.13% | 0.01 | 47 | 55 | 0.65 | 0.11 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 250.00 | 1.40 | 1.47 | 1.44 | 1.45 | -0.01 | -0.69% | 0.01 | 86 | 153 | 0.65 | 0.09 | 0.00 | -0.10 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 255.00 | 1.12 | 1.26 | 1.19 | 1.25 | +0.14 | +12.62% | 0.00 | 25 | 158 | 0.66 | 0.08 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 0.88 | 1.05 | 0.97 | 1.01 | +0.10 | +10.99% | 0.00 | 37 | 41 | 0.66 | 0.06 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 265.00 | 0.71 | 0.88 | 0.80 | 0.80 | +0.05 | +6.67% | 0.00 | 2 | 6 | 0.67 | 0.05 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 270.00 | 0.59 | 0.75 | 0.67 | 0.60 | -0.10 | -14.29% | 0.00 | 2 | 56 | 0.67 | 0.05 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 275.00 | 0.47 | 0.63 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.68 | 0.04 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 280.00 | 0.39 | 0.54 | 0.47 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.69 | 0.03 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 285.00 | 0.31 | 0.47 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.03 | 0.00 | -0.04 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 290.00 | 0.26 | 0.40 | 0.33 | 0.25 | -0.21 | -45.66% | 0.00 | 6 | 2 | 0.70 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 295.00 | 0.21 | 0.35 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.02 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 300.00 | 0.18 | 0.31 | 0.25 | 0.21 | -0.01 | -4.55% | 0.00 | 3 | 29 | 0.71 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 310.00 | 0.12 | 0.25 | 0.19 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 320.00 | 0.08 | 0.21 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 330.00 | 0.05 | 0.18 | 0.12 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 340.00 | 0.02 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 350.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 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 | 0.11 | 0.20 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.04 | 0.00 | 0.00 | -0.03 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 100.00 | 0.15 | 0.29 | 0.22 | 0.21 | +0.02 | +10.53% | 0.00 | 3 | 85 | 1.02 | -0.01 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 105.00 | 0.24 | 0.31 | 0.28 | 0.29 | +0.01 | +3.58% | 0.00 | 1,519 | 206 | 0.99 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 110.00 | 0.31 | 0.39 | 0.35 | 0.32 | -0.04 | -11.12% | 0.00 | 7 | 121 | 0.95 | -0.02 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 115.00 | 0.41 | 0.49 | 0.45 | 0.41 | -0.02 | -4.66% | 0.00 | 4 | 142 | 0.92 | -0.02 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 120.00 | 0.46 | 0.60 | 0.53 | 0.57 | +0.05 | +9.62% | 0.00 | 42 | 172 | 0.88 | -0.03 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 125.00 | 0.57 | 0.69 | 0.63 | 0.65 | +0.02 | +3.18% | 0.01 | 34 | 149 | 0.84 | -0.04 | 0.00 | -0.08 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 130.00 | 0.79 | 0.90 | 0.85 | 0.79 | -0.04 | -4.82% | 0.01 | 45 | 197 | 0.82 | -0.05 | 0.00 | -0.09 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 135.00 | 0.99 | 1.11 | 1.05 | 1.02 | +0.04 | +4.09% | 0.01 | 37 | 371 | 0.78 | -0.06 | 0.00 | -0.11 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 140.00 | 1.26 | 1.37 | 1.32 | 1.26 | -0.10 | -7.36% | 0.01 | 176 | 308 | 0.76 | -0.07 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 145.00 | 1.59 | 1.74 | 1.67 | 1.63 | -0.19 | -10.44% | 0.01 | 61 | 1,395 | 0.73 | -0.09 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 150.00 | 2.10 | 2.23 | 2.17 | 2.11 | -0.13 | -5.81% | 0.01 | 193 | 483 | 0.71 | -0.11 | 0.00 | -0.14 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 155.00 | 2.75 | 2.89 | 2.82 | 2.79 | -0.06 | -2.11% | 0.02 | 140 | 651 | 0.70 | -0.13 | 0.01 | -0.15 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 160.00 | 3.55 | 3.70 | 3.63 | 3.63 | -0.12 | -3.20% | 0.02 | 250 | 1,023 | 0.68 | -0.16 | 0.01 | -0.17 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 165.00 | 4.60 | 4.80 | 4.70 | 4.65 | -0.04 | -0.86% | 0.03 | 180 | 2,222 | 0.67 | -0.20 | 0.01 | -0.18 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 170.00 | 5.85 | 6.10 | 5.98 | 5.80 | -0.10 | -1.70% | 0.04 | 190 | 431 | 0.66 | -0.24 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 175.00 | 7.40 | 7.65 | 7.53 | 7.50 | -0.13 | -1.71% | 0.04 | 106 | 224 | 0.66 | -0.29 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 180.00 | 9.30 | 9.50 | 9.40 | 9.43 | +0.13 | +1.40% | 0.05 | 85 | 623 | 0.65 | -0.34 | 0.01 | -0.22 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 185.00 | 11.45 | 11.70 | 11.58 | 11.46 | -0.04 | -0.35% | 0.06 | 146 | 233 | 0.65 | -0.40 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 190.00 | 13.90 | 14.15 | 14.03 | 14.00 | +0.09 | +0.65% | 0.07 | 105 | 112 | 0.65 | -0.46 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 195.00 | 16.55 | 17.00 | 16.78 | 18.10 | +1.28 | +7.61% | 0.09 | 7 | 301 | 0.64 | -0.51 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 200.00 | 19.55 | 20.00 | 19.78 | 19.06 | -0.15 | -0.79% | 0.10 | 20 | 22 | 0.64 | -0.57 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 205.00 | 22.85 | 23.30 | 23.08 | 23.48 | -0.02 | -0.09% | 0.11 | 5 | 4 | 0.64 | -0.62 | 0.01 | -0.23 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 210.00 | 26.40 | 26.95 | 26.68 | % | 0.13 | 0 | 0 | 0.64 | -0.66 | 0.01 | -0.22 | 10/28/2025 4:00:03 PM EST | |||
| 215.00 | 30.20 | 30.75 | 30.48 | 30.07 | +1.07 | +3.69% | 0.14 | 20 | 22 | 0.64 | -0.71 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 220.00 | 34.15 | 34.75 | 34.45 | 33.25 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.64 | -0.75 | 0.01 | -0.19 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 225.00 | 38.30 | 39.00 | 38.65 | 53.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.78 | 0.01 | -0.17 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 230.00 | 42.60 | 43.25 | 42.93 | 44.10 | +1.54 | +3.62% | 0.19 | 12 | 2 | 0.65 | -0.82 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 235.00 | 47.05 | 47.70 | 47.38 | % | 0.20 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.14 | 10/28/2025 4:00:03 PM EST | |||
| 240.00 | 51.60 | 52.25 | 51.93 | % | 0.22 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.13 | 10/28/2025 4:00:03 PM EST | |||
| 245.00 | 56.25 | 57.05 | 56.65 | 58.10 | -2.65 | -4.37% | 0.23 | 1 | 1 | 0.67 | -0.89 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 4:00:03 PM EST |
| 250.00 | 60.90 | 61.75 | 61.33 | 74.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.66 | -0.91 | 0.00 | -0.10 | 10/22/2025 | 10/28/2025 4:00:03 PM EST |
| 255.00 | 65.70 | 66.45 | 66.08 | 64.71 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | -0.92 | 0.00 | -0.09 | 10/27/2025 | 10/28/2025 4:00:03 PM EST |
| 260.00 | 70.50 | 71.35 | 70.93 | % | 0.27 | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.08 | 10/28/2025 4:00:03 PM EST | |||
| 265.00 | 74.25 | 76.60 | 75.43 | % | 0.28 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.07 | 10/28/2025 4:00:03 PM EST | |||
| 270.00 | 79.15 | 81.35 | 80.25 | 88.51 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | -0.95 | 0.00 | -0.06 | 10/15/2025 | 10/28/2025 4:00:03 PM EST |
| 275.00 | 83.60 | 86.95 | 85.28 | % | 0.31 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.05 | 10/28/2025 4:00:03 PM EST | |||
| 280.00 | 88.55 | 91.20 | 89.88 | % | 0.32 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 285.00 | 93.40 | 97.15 | 95.28 | % | 0.33 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.04 | 10/28/2025 4:00:03 PM EST | |||
| 290.00 | 98.55 | 102.10 | 100.33 | % | 0.35 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 295.00 | 103.40 | 107.15 | 105.28 | % | 0.36 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 300.00 | 108.55 | 112.10 | 110.33 | % | 0.37 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 10/28/2025 4:00:03 PM EST | |||
| 310.00 | 118.55 | 122.10 | 120.33 | % | 0.39 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 10/28/2025 4:00:03 PM EST | |||
| 320.00 | 128.55 | 131.45 | 130.00 | % | 0.41 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 330.00 | 138.55 | 142.05 | 140.30 | % | 0.43 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 340.00 | 148.85 | 151.45 | 150.15 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:03 PM EST | |||
| 350.00 | 158.55 | 161.45 | 160.00 | % | 0.46 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:03 PM EST |