Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $191.79 as of 9/24/2026 2:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 37.30 | 37.70 | 37.50 | 36.49 | % | 0.23 | 3 | 0 | 0.63 | 0.84 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 165.00 | 33.30 | 33.80 | 33.55 | 32.99 | % | 0.20 | 1 | 0 | 0.62 | 0.80 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 167.50 | 31.45 | 31.90 | 31.68 | 32.05 | % | 0.19 | 2 | 0 | 0.61 | 0.79 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 170.00 | 29.65 | 30.10 | 29.88 | % | 0.18 | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.16 | 9/24/2026 1:58:53 PM EST | |||
| 172.50 | 27.90 | 28.35 | 28.13 | 27.42 | % | 0.16 | 2 | 0 | 0.61 | 0.74 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 175.00 | 26.20 | 26.65 | 26.43 | 25.60 | % | 0.15 | 2 | 0 | 0.61 | 0.72 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 177.50 | 24.55 | 25.00 | 24.78 | 23.77 | % | 0.14 | 1 | 0 | 0.61 | 0.70 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 180.00 | 23.00 | 23.45 | 23.23 | 23.10 | % | 0.13 | 5 | 0 | 0.60 | 0.67 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 182.50 | 21.45 | 21.95 | 21.70 | 21.05 | % | 0.12 | 1 | 0 | 0.60 | 0.65 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 185.00 | 20.05 | 20.50 | 20.28 | 19.64 | % | 0.11 | 7 | 0 | 0.60 | 0.63 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 187.50 | 18.70 | 19.10 | 18.90 | 19.00 | % | 0.10 | 4 | 0 | 0.60 | 0.60 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 190.00 | 17.55 | 17.70 | 17.63 | 17.35 | % | 0.09 | 20 | 0 | 0.60 | 0.58 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 192.50 | 16.20 | 16.60 | 16.40 | 16.23 | % | 0.09 | 28 | 0 | 0.60 | 0.55 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 195.00 | 15.05 | 15.45 | 15.25 | 15.28 | % | 0.08 | 20 | 0 | 0.60 | 0.53 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 197.50 | 13.95 | 14.35 | 14.15 | 14.42 | % | 0.07 | 10 | 0 | 0.60 | 0.50 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 200.00 | 12.95 | 13.30 | 13.13 | 13.45 | % | 0.07 | 47 | 0 | 0.60 | 0.48 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 202.50 | 12.00 | 12.35 | 12.18 | 12.28 | % | 0.06 | 4 | 0 | 0.60 | 0.45 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 205.00 | 11.10 | 11.40 | 11.25 | 11.15 | % | 0.05 | 19 | 0 | 0.60 | 0.43 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 207.50 | 10.25 | 10.55 | 10.40 | 10.53 | % | 0.05 | 1 | 0 | 0.60 | 0.41 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 210.00 | 9.45 | 9.80 | 9.63 | 9.54 | % | 0.05 | 63 | 0 | 0.60 | 0.38 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 212.50 | 8.70 | 9.05 | 8.88 | 9.00 | % | 0.04 | 3 | 0 | 0.60 | 0.36 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 215.00 | 8.00 | 8.35 | 8.18 | 8.32 | % | 0.04 | 9 | 0 | 0.60 | 0.34 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 220.00 | 6.80 | 7.10 | 6.95 | 6.80 | % | 0.03 | 34 | 0 | 0.60 | 0.30 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 225.00 | 5.70 | 6.05 | 5.88 | 5.70 | % | 0.03 | 77 | 0 | 0.60 | 0.26 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 3.75 | 3.95 | 3.85 | 3.89 | % | 0.02 | 22 | 0 | 0.62 | -0.16 | 0.01 | -0.13 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 165.00 | 4.75 | 5.05 | 4.90 | 4.94 | % | 0.03 | 21 | 0 | 0.62 | -0.20 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 167.50 | 5.30 | 5.65 | 5.48 | 5.55 | % | 0.03 | 35 | 0 | 0.61 | -0.21 | 0.01 | -0.15 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 170.00 | 5.95 | 6.30 | 6.13 | 6.20 | % | 0.04 | 21 | 0 | 0.61 | -0.24 | 0.01 | -0.16 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 172.50 | 6.70 | 7.00 | 6.85 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.17 | 9/24/2026 1:58:53 PM EST | |||
| 175.00 | 7.50 | 7.85 | 7.68 | 7.75 | % | 0.04 | 16 | 0 | 0.60 | -0.28 | 0.01 | -0.17 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 177.50 | 8.35 | 8.70 | 8.53 | 9.01 | % | 0.05 | 3 | 0 | 0.60 | -0.30 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 180.00 | 9.25 | 9.60 | 9.43 | 9.50 | % | 0.05 | 5 | 0 | 0.60 | -0.33 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 182.50 | 10.25 | 10.65 | 10.45 | 10.24 | % | 0.06 | 1 | 0 | 0.60 | -0.35 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 185.00 | 11.30 | 11.65 | 11.48 | 11.65 | % | 0.06 | 12 | 0 | 0.60 | -0.37 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 187.50 | 12.45 | 12.80 | 12.63 | 12.82 | % | 0.07 | 2 | 0 | 0.60 | -0.40 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 190.00 | 13.60 | 14.00 | 13.80 | 13.80 | % | 0.07 | 17 | 0 | 0.60 | -0.42 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 192.50 | 14.85 | 15.25 | 15.05 | 15.05 | % | 0.08 | 6 | 0 | 0.60 | -0.45 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 195.00 | 16.20 | 16.55 | 16.38 | 16.35 | % | 0.08 | 7 | 0 | 0.60 | -0.47 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 197.50 | 17.60 | 17.95 | 17.78 | % | 0.09 | 0 | 0 | 0.60 | -0.50 | 0.01 | -0.19 | 9/24/2026 1:58:53 PM EST | |||
| 200.00 | 19.05 | 19.45 | 19.25 | 19.75 | % | 0.10 | 1 | 0 | 0.60 | -0.52 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 202.50 | 20.60 | 20.95 | 20.78 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.19 | 9/24/2026 1:58:53 PM EST | |||
| 205.00 | 22.15 | 22.55 | 22.35 | 23.75 | % | 0.11 | 1 | 0 | 0.60 | -0.57 | 0.01 | -0.19 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 207.50 | 23.80 | 24.20 | 24.00 | % | 0.12 | 0 | 0 | 0.60 | -0.59 | 0.01 | -0.19 | 9/24/2026 1:58:53 PM EST | |||
| 210.00 | 25.50 | 25.90 | 25.70 | 27.23 | % | 0.12 | 1 | 0 | 0.60 | -0.62 | 0.01 | -0.18 | 9/24/2026 | 9/24/2026 1:58:53 PM EST | |
| 212.50 | 27.25 | 27.65 | 27.45 | % | 0.13 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.18 | 9/24/2026 1:58:53 PM EST | |||
| 215.00 | 29.05 | 29.45 | 29.25 | % | 0.14 | 0 | 0 | 0.60 | -0.66 | 0.01 | -0.18 | 9/24/2026 1:58:53 PM EST | |||
| 220.00 | 32.80 | 33.25 | 33.03 | % | 0.15 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.17 | 9/24/2026 1:58:53 PM EST | |||
| 225.00 | 36.75 | 37.30 | 37.03 | % | 0.16 | 0 | 0 | 0.60 | -0.74 | 0.01 | -0.16 | 9/24/2026 1:58:53 PM EST |