Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $184.63 as of 10/27/2025 1:09:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 124.95 | 126.60 | 125.78 | 125.85 | +5.69 | +4.74% | 1.94 | 3 | 450 | 1.58 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 70.00 | 119.85 | 120.95 | 120.40 | 116.05 | 0.00 | 0.00% | 1.72 | 0 | 2,159 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:49 PM EST |
| 75.00 | 114.00 | 116.15 | 115.08 | 116.37 | +18.57 | +18.99% | 1.53 | 3 | 547 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 80.00 | 109.30 | 111.50 | 110.40 | 112.30 | +10.38 | +10.19% | 1.38 | 1 | 972 | 1.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 85.00 | 104.85 | 106.95 | 105.90 | 88.68 | 0.00 | 0.00% | 1.25 | 0 | 632 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 90.00 | 100.00 | 101.40 | 100.70 | 95.40 | 0.00 | 0.00% | 1.12 | 0 | 265 | 1.08 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:58:49 PM EST |
| 95.00 | 95.05 | 96.60 | 95.83 | 96.74 | +9.39 | +10.75% | 1.01 | 1 | 316 | 1.09 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 100.00 | 90.25 | 92.10 | 91.18 | 91.30 | +5.40 | +6.29% | 0.91 | 26 | 1,025 | 1.08 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 105.00 | 85.60 | 88.05 | 86.83 | 87.10 | +5.75 | +7.07% | 0.83 | 3 | 283 | 0.87 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 110.00 | 80.50 | 82.55 | 81.53 | 83.15 | +6.98 | +9.17% | 0.74 | 10 | 355 | 0.90 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 115.00 | 75.65 | 77.85 | 76.75 | 76.85 | +5.45 | +7.64% | 0.67 | 2 | 287 | 0.88 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 120.00 | 71.50 | 73.45 | 72.48 | 73.40 | +6.60 | +9.88% | 0.60 | 3 | 542 | 0.79 | 0.98 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 125.00 | 66.60 | 68.75 | 67.68 | 68.14 | +6.64 | +10.80% | 0.54 | 5 | 415 | 0.74 | 0.97 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 130.00 | 61.60 | 62.75 | 62.18 | 63.03 | +9.05 | +16.77% | 0.48 | 11 | 1,041 | 0.69 | 0.95 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 135.00 | 57.45 | 57.95 | 57.70 | 58.40 | +5.90 | +11.24% | 0.43 | 25 | 1,503 | 0.69 | 0.94 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 140.00 | 53.05 | 53.45 | 53.25 | 53.62 | +4.88 | +10.02% | 0.38 | 27 | 1,523 | 0.68 | 0.92 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 145.00 | 48.55 | 49.10 | 48.83 | 49.17 | +4.82 | +10.87% | 0.34 | 54 | 1,720 | 0.66 | 0.90 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 150.00 | 44.40 | 44.80 | 44.60 | 45.00 | +4.67 | +11.58% | 0.30 | 52 | 3,063 | 0.65 | 0.87 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 155.00 | 40.20 | 40.75 | 40.48 | 41.18 | +4.68 | +12.83% | 0.26 | 35 | 1,879 | 0.64 | 0.84 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 160.00 | 35.85 | 36.80 | 36.33 | 37.23 | +4.48 | +13.68% | 0.23 | 154 | 4,590 | 0.63 | 0.81 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 165.00 | 32.65 | 33.00 | 32.83 | 33.48 | +4.29 | +14.70% | 0.20 | 86 | 3,319 | 0.62 | 0.78 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 170.00 | 29.20 | 29.50 | 29.35 | 29.43 | +3.78 | +14.74% | 0.17 | 195 | 3,559 | 0.61 | 0.74 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 175.00 | 25.95 | 26.20 | 26.08 | 26.67 | +4.17 | +18.54% | 0.15 | 414 | 6,099 | 0.61 | 0.70 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 180.00 | 22.90 | 23.20 | 23.05 | 23.10 | +3.20 | +16.08% | 0.13 | 1,041 | 6,193 | 0.60 | 0.65 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 185.00 | 20.15 | 20.35 | 20.25 | 20.30 | +2.85 | +16.34% | 0.11 | 572 | 9,140 | 0.60 | 0.61 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 190.00 | 17.65 | 17.90 | 17.78 | 17.75 | +2.64 | +17.48% | 0.09 | 1,778 | 5,426 | 0.60 | 0.56 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 195.00 | 15.35 | 15.55 | 15.45 | 15.75 | +2.81 | +21.72% | 0.08 | 998 | 11,997 | 0.59 | 0.52 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 200.00 | 13.30 | 13.50 | 13.40 | 13.40 | +2.25 | +20.18% | 0.07 | 2,350 | 7,841 | 0.59 | 0.47 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 210.00 | 9.90 | 10.05 | 9.98 | 10.05 | +1.93 | +23.77% | 0.05 | 469 | 5,949 | 0.59 | 0.39 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 220.00 | 7.30 | 7.45 | 7.38 | 7.63 | +1.73 | +29.33% | 0.03 | 387 | 4,980 | 0.59 | 0.31 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 230.00 | 5.30 | 5.45 | 5.38 | 5.50 | +1.26 | +29.72% | 0.02 | 1,103 | 3,462 | 0.59 | 0.24 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 240.00 | 3.85 | 4.00 | 3.93 | 3.92 | +0.88 | +28.95% | 0.02 | 1,124 | 3,313 | 0.59 | 0.19 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 250.00 | 2.83 | 2.90 | 2.87 | 2.87 | +0.71 | +32.87% | 0.01 | 1,140 | 4,068 | 0.60 | 0.15 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 260.00 | 2.06 | 2.14 | 2.10 | 2.15 | +0.55 | +34.38% | 0.01 | 786 | 4,642 | 0.60 | 0.11 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 270.00 | 1.51 | 1.60 | 1.56 | 1.60 | +0.42 | +35.60% | 0.01 | 42 | 3,502 | 0.61 | 0.08 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 280.00 | 1.14 | 1.20 | 1.17 | 1.20 | +0.33 | +37.94% | 0.00 | 427 | 5,420 | 0.62 | 0.06 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 290.00 | 0.87 | 0.92 | 0.90 | 0.92 | +0.30 | +48.39% | 0.00 | 48 | 20 | 0.62 | 0.05 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 300.00 | 0.62 | 0.75 | 0.69 | 0.72 | +0.20 | +38.47% | 0.00 | 93 | 21 | 0.63 | 0.03 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 310.00 | 0.51 | 0.61 | 0.56 | 0.54 | +0.16 | +42.11% | 0.00 | 18 | 20 | 0.64 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 320.00 | 0.38 | 0.49 | 0.44 | 0.44 | +0.14 | +46.67% | 0.00 | 25 | 18 | 0.65 | 0.02 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 330.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.08 | +26.67% | 0.00 | 5 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 340.00 | 0.22 | 0.34 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 350.00 | 0.17 | 0.28 | 0.23 | 0.22 | +0.05 | +29.42% | 0.00 | 6 | 1 | 0.68 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 360.00 | 0.17 | 0.24 | 0.21 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:58:49 PM EST |
| 370.00 | 0.10 | 0.19 | 0.15 | 0.20 | % | 0.00 | 20 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 2,224 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 70.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 825 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 75.00 | 0.08 | 0.17 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 1,845 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 80.00 | 0.15 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,151 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:58:49 PM EST |
| 85.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.03 | -11.54% | 0.00 | 11 | 971 | 0.97 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 90.00 | 0.28 | 0.34 | 0.31 | 0.29 | -0.05 | -14.71% | 0.00 | 1,414 | 1,915 | 0.95 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 95.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.04 | -9.76% | 0.00 | 14 | 2,234 | 0.91 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 100.00 | 0.44 | 0.46 | 0.45 | 0.46 | -0.09 | -16.37% | 0.00 | 581 | 19,571 | 0.88 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 105.00 | 0.55 | 0.61 | 0.58 | 0.55 | -0.12 | -17.91% | 0.01 | 29 | 5,837 | 0.86 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 110.00 | 0.66 | 0.73 | 0.70 | 0.69 | -0.13 | -15.86% | 0.01 | 113 | 6,928 | 0.82 | -0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 115.00 | 0.81 | 0.87 | 0.84 | 0.82 | -0.20 | -19.61% | 0.01 | 82 | 3,522 | 0.80 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 120.00 | 1.02 | 1.06 | 1.04 | 1.02 | -0.25 | -19.69% | 0.01 | 943 | 7,255 | 0.77 | -0.02 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 125.00 | 1.25 | 1.29 | 1.27 | 1.29 | -0.26 | -16.78% | 0.01 | 134 | 6,332 | 0.75 | -0.03 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 130.00 | 1.52 | 1.59 | 1.56 | 1.58 | -0.32 | -16.85% | 0.01 | 1,020 | 10,152 | 0.73 | -0.05 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 135.00 | 1.88 | 1.97 | 1.93 | 1.92 | -0.44 | -18.65% | 0.01 | 204 | 6,633 | 0.71 | -0.06 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 140.00 | 2.37 | 2.45 | 2.41 | 2.39 | -0.53 | -18.16% | 0.02 | 764 | 9,909 | 0.69 | -0.08 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 145.00 | 2.92 | 3.05 | 2.99 | 2.90 | -0.72 | -19.89% | 0.02 | 224 | 5,093 | 0.67 | -0.10 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 150.00 | 3.60 | 3.75 | 3.68 | 3.66 | -0.79 | -17.76% | 0.02 | 555 | 8,874 | 0.66 | -0.13 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 155.00 | 4.50 | 4.60 | 4.55 | 4.45 | -1.10 | -19.82% | 0.03 | 279 | 4,177 | 0.64 | -0.16 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 160.00 | 5.55 | 5.70 | 5.63 | 5.64 | -1.17 | -17.19% | 0.04 | 371 | 4,428 | 0.63 | -0.19 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 165.00 | 6.80 | 6.95 | 6.88 | 6.90 | -1.34 | -16.27% | 0.04 | 394 | 5,099 | 0.63 | -0.22 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 170.00 | 8.30 | 8.45 | 8.38 | 8.27 | -1.69 | -16.97% | 0.05 | 731 | 4,796 | 0.62 | -0.26 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 175.00 | 10.00 | 10.15 | 10.08 | 10.10 | -1.81 | -15.20% | 0.06 | 436 | 4,508 | 0.61 | -0.30 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 180.00 | 11.95 | 12.15 | 12.05 | 12.05 | -1.90 | -13.62% | 0.07 | 691 | 3,818 | 0.61 | -0.35 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 185.00 | 14.20 | 14.35 | 14.28 | 14.26 | -2.23 | -13.53% | 0.08 | 689 | 2,206 | 0.60 | -0.39 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 190.00 | 16.65 | 16.80 | 16.73 | 16.70 | -2.47 | -12.89% | 0.09 | 668 | 2,057 | 0.60 | -0.44 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 195.00 | 19.25 | 19.50 | 19.38 | 18.98 | -3.32 | -14.89% | 0.10 | 74 | 346 | 0.60 | -0.48 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 200.00 | 22.20 | 22.55 | 22.38 | 21.72 | -3.48 | -13.81% | 0.11 | 34 | 412 | 0.59 | -0.53 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 210.00 | 28.75 | 29.15 | 28.95 | 28.64 | -3.31 | -10.36% | 0.14 | 49 | 212 | 0.59 | -0.61 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 220.00 | 36.20 | 36.60 | 36.40 | 35.80 | -3.90 | -9.83% | 0.17 | 18 | 328 | 0.59 | -0.69 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 230.00 | 44.20 | 44.75 | 44.48 | 43.90 | -4.60 | -9.49% | 0.19 | 71 | 169 | 0.59 | -0.76 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 240.00 | 52.75 | 53.35 | 53.05 | 52.52 | -4.80 | -8.38% | 0.22 | 3 | 69 | 0.60 | -0.81 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 250.00 | 61.75 | 62.45 | 62.10 | 71.25 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.61 | -0.85 | 0.01 | -0.10 | 9/30/2025 | 10/27/2025 2:58:49 PM EST |
| 260.00 | 71.10 | 71.75 | 71.43 | 71.20 | -11.65 | -14.07% | 0.27 | 1 | 30 | 0.61 | -0.89 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:58:49 PM EST |
| 270.00 | 80.55 | 81.20 | 80.88 | 92.46 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.62 | -0.92 | 0.00 | -0.07 | 10/16/2025 | 10/27/2025 2:58:49 PM EST |
| 280.00 | 88.65 | 91.35 | 90.00 | 108.50 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.77 | -0.94 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 2:58:49 PM EST |
| 290.00 | 98.60 | 101.15 | 99.88 | % | 0.34 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.04 | 10/27/2025 2:58:49 PM EST | |||
| 300.00 | 108.30 | 111.00 | 109.65 | % | 0.37 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 10/27/2025 2:58:49 PM EST | |||
| 310.00 | 118.25 | 120.95 | 119.60 | % | 0.39 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.02 | 10/27/2025 2:58:49 PM EST | |||
| 320.00 | 128.25 | 130.95 | 129.60 | % | 0.40 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 10/27/2025 2:58:49 PM EST | |||
| 330.00 | 138.25 | 140.95 | 139.60 | 139.37 | % | 0.42 | 2 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 2:58:49 PM EST | |
| 340.00 | 148.25 | 150.95 | 149.60 | % | 0.44 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 350.00 | 158.25 | 160.95 | 159.60 | % | 0.46 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 360.00 | 168.35 | 170.95 | 169.65 | % | 0.47 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 10/27/2025 2:58:49 PM EST | |||
| 370.00 | 178.25 | 180.95 | 179.60 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 2:58:49 PM EST |