Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $171.70 as of 11/5/2026 10:09:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.25 | 59.45 | 57.85 | % | 0.58 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 105.00 | 51.40 | 54.65 | 53.03 | % | 0.51 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 110.00 | 46.75 | 49.95 | 48.35 | % | 0.44 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.07 | 11/5/2026 9:58:50 AM EST | |||
| 115.00 | 42.45 | 45.35 | 43.90 | 43.96 | % | 0.38 | 2 | 0 | 0.87 | 0.91 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 120.00 | 37.75 | 40.85 | 39.30 | 41.85 | % | 0.33 | 2 | 0 | 0.78 | 0.87 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 125.00 | 33.40 | 36.50 | 34.95 | % | 0.28 | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.12 | 11/5/2026 9:58:50 AM EST | |||
| 130.00 | 29.20 | 32.35 | 30.78 | % | 0.24 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.12 | 11/5/2026 9:58:50 AM EST | |||
| 135.00 | 25.35 | 28.45 | 26.90 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.12 | 11/5/2026 9:58:50 AM EST | |||
| 140.00 | 21.50 | 24.80 | 23.15 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.13 | 11/5/2026 9:58:50 AM EST | |||
| 145.00 | 18.20 | 21.40 | 19.80 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.13 | 11/5/2026 9:58:50 AM EST | |||
| 150.00 | 15.05 | 18.30 | 16.68 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.01 | -0.13 | 11/5/2026 9:58:50 AM EST | |||
| 155.00 | 12.00 | 15.55 | 13.78 | 13.75 | % | 0.09 | 4 | 0 | 0.54 | 0.59 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 160.00 | 9.55 | 13.15 | 11.35 | 11.42 | % | 0.07 | 26 | 0 | 0.53 | 0.52 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 165.00 | 7.35 | 10.10 | 8.73 | 9.07 | % | 0.05 | 20 | 0 | 0.51 | 0.45 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 170.00 | 5.55 | 9.30 | 7.43 | 7.91 | % | 0.04 | 5 | 0 | 0.52 | 0.38 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 175.00 | 4.00 | 7.00 | 5.50 | 5.87 | % | 0.03 | 4 | 0 | 0.51 | 0.32 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 180.00 | 2.77 | 6.65 | 4.71 | 5.00 | % | 0.03 | 17 | 0 | 0.52 | 0.27 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 185.00 | 3.20 | 4.30 | 3.75 | 3.60 | % | 0.02 | 13 | 0 | 0.52 | 0.24 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 190.00 | 0.92 | 4.90 | 2.91 | 3.28 | % | 0.02 | 2 | 0 | 0.51 | 0.21 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 195.00 | 1.33 | 4.25 | 2.79 | 2.05 | % | 0.01 | 8 | 0 | 0.50 | 0.19 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 200.00 | 0.69 | 2.30 | 1.50 | 1.87 | % | 0.01 | 169 | 0 | 0.51 | 0.17 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 205.00 | 0.01 | 3.50 | 1.76 | % | 0.01 | 0 | 0 | 0.46 | 0.17 | 0.01 | -0.10 | 11/5/2026 9:58:50 AM EST | |||
| 210.00 | 0.95 | 1.29 | 1.12 | 1.12 | % | 0.01 | 22 | 0 | 0.58 | 0.13 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 215.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 220.00 | 0.00 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.00 | -0.05 | 11/5/2026 9:58:50 AM EST | |||
| 225.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.05 | 11/5/2026 9:58:50 AM EST | |||
| 230.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.04 | 11/5/2026 9:58:50 AM EST | |||
| 235.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.00 | -0.04 | 11/5/2026 9:58:50 AM EST | |||
| 240.00 | 0.00 | 2.49 | 1.25 | % | 0.01 | 0 | 0 | 0.84 | 0.04 | 0.00 | -0.03 | 11/5/2026 9:58:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 105.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.90 | -0.07 | 0.00 | -0.07 | 11/5/2026 9:58:50 AM EST | |||
| 115.00 | 0.00 | 3.75 | 1.88 | 0.95 | % | 0.02 | 200 | 0 | 0.84 | -0.09 | 0.00 | -0.08 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 120.00 | 2.00 | 3.70 | 2.85 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.12 | 11/5/2026 9:58:50 AM EST | |||
| 125.00 | 0.87 | 4.75 | 2.81 | 2.50 | % | 0.02 | 1 | 0 | 0.59 | -0.15 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 130.00 | 2.33 | 5.20 | 3.77 | 3.70 | % | 0.03 | 207 | 0 | 0.57 | -0.18 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 135.00 | 4.40 | 6.55 | 5.48 | 4.53 | % | 0.04 | 2 | 0 | 0.61 | -0.21 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 140.00 | 5.60 | 6.45 | 6.03 | 6.10 | % | 0.04 | 8 | 0 | 0.57 | -0.25 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 145.00 | 5.50 | 9.30 | 7.40 | 5.80 | % | 0.05 | 1 | 0 | 0.56 | -0.29 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 150.00 | 7.40 | 10.30 | 8.85 | 10.00 | % | 0.06 | 7 | 0 | 0.53 | -0.35 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 155.00 | 10.20 | 12.60 | 11.40 | 11.15 | % | 0.07 | 63 | 0 | 0.53 | -0.41 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 160.00 | 12.70 | 16.05 | 14.38 | 13.98 | % | 0.09 | 19 | 0 | 0.52 | -0.48 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 165.00 | 15.15 | 19.10 | 17.13 | 16.85 | % | 0.10 | 2 | 0 | 0.53 | -0.55 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 170.00 | 18.40 | 21.50 | 19.95 | 19.65 | % | 0.12 | 73 | 0 | 0.51 | -0.62 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 175.00 | 21.95 | 25.65 | 23.80 | 21.95 | % | 0.14 | 2 | 0 | 0.51 | -0.68 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 180.00 | 25.90 | 28.95 | 27.43 | 24.98 | % | 0.15 | 11 | 0 | 0.50 | -0.73 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 185.00 | 29.80 | 33.70 | 31.75 | 28.87 | % | 0.17 | 4 | 0 | 0.51 | -0.76 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 190.00 | 34.10 | 37.55 | 35.83 | 36.03 | % | 0.19 | 5 | 0 | 0.49 | -0.79 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 9:58:50 AM EST | |
| 195.00 | 38.50 | 42.15 | 40.33 | % | 0.21 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.10 | 11/5/2026 9:58:50 AM EST | |||
| 200.00 | 43.05 | 46.80 | 44.93 | % | 0.22 | 0 | 0 | 0.63 | -0.83 | 0.01 | -0.10 | 11/5/2026 9:58:50 AM EST | |||
| 205.00 | 47.75 | 51.40 | 49.58 | % | 0.24 | 0 | 0 | 0.65 | -0.83 | 0.01 | -0.10 | 11/5/2026 9:58:50 AM EST | |||
| 210.00 | 52.50 | 56.30 | 54.40 | % | 0.26 | 0 | 0 | 0.68 | -0.87 | 0.01 | -0.08 | 11/5/2026 9:58:50 AM EST | |||
| 215.00 | 57.35 | 61.10 | 59.23 | % | 0.28 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.06 | 11/5/2026 9:58:50 AM EST | |||
| 220.00 | 62.25 | 66.05 | 64.15 | % | 0.29 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.05 | 11/5/2026 9:58:50 AM EST | |||
| 225.00 | 67.15 | 71.15 | 69.15 | % | 0.31 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 11/5/2026 9:58:50 AM EST | |||
| 230.00 | 72.15 | 76.10 | 74.13 | % | 0.32 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 11/5/2026 9:58:50 AM EST | |||
| 235.00 | 77.10 | 81.25 | 79.18 | % | 0.34 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.04 | 11/5/2026 9:58:50 AM EST | |||
| 240.00 | 82.05 | 86.05 | 84.05 | % | 0.35 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 11/5/2026 9:58:50 AM EST |