Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $172.40 as of 11/12/2026 2:20:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 66.55 | 69.15 | 67.85 | % | 0.65 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 11/12/2026 1:58:50 PM EST | |||
| 110.00 | 61.15 | 64.30 | 62.73 | % | 0.57 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.03 | 11/12/2026 1:58:50 PM EST | |||
| 115.00 | 56.65 | 59.45 | 58.05 | % | 0.50 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.04 | 11/12/2026 1:58:50 PM EST | |||
| 120.00 | 51.60 | 54.60 | 53.10 | % | 0.44 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.05 | 11/12/2026 1:58:50 PM EST | |||
| 125.00 | 47.05 | 49.85 | 48.45 | % | 0.39 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.06 | 11/12/2026 1:58:50 PM EST | |||
| 130.00 | 42.30 | 45.15 | 43.73 | % | 0.34 | 0 | 0 | 0.73 | 0.92 | 0.00 | -0.07 | 11/12/2026 1:58:50 PM EST | |||
| 135.00 | 37.60 | 40.55 | 39.08 | % | 0.29 | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.08 | 11/12/2026 1:58:50 PM EST | |||
| 140.00 | 33.40 | 36.10 | 34.75 | % | 0.25 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.09 | 11/12/2026 1:58:50 PM EST | |||
| 145.00 | 29.10 | 31.85 | 30.48 | % | 0.21 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.10 | 11/12/2026 1:58:50 PM EST | |||
| 150.00 | 25.10 | 27.70 | 26.40 | 26.55 | % | 0.18 | 146 | 0 | 0.48 | 0.80 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 155.00 | 21.25 | 24.00 | 22.63 | 21.81 | % | 0.15 | 1 | 0 | 0.47 | 0.76 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 160.00 | 17.60 | 20.45 | 19.03 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.01 | -0.12 | 11/12/2026 1:58:50 PM EST | |||
| 165.00 | 15.00 | 15.70 | 15.35 | % | 0.09 | 0 | 0 | 0.46 | 0.65 | 0.01 | -0.12 | 11/12/2026 1:58:50 PM EST | |||
| 170.00 | 12.20 | 12.90 | 12.55 | 13.00 | % | 0.07 | 107 | 0 | 0.46 | 0.58 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 175.00 | 9.90 | 10.40 | 10.15 | 11.00 | % | 0.06 | 67 | 0 | 0.45 | 0.51 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 180.00 | 7.85 | 8.30 | 8.08 | 8.80 | % | 0.04 | 27 | 0 | 0.44 | 0.44 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 185.00 | 6.25 | 6.60 | 6.43 | 7.00 | % | 0.03 | 26 | 0 | 0.44 | 0.37 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 190.00 | 4.90 | 5.15 | 5.03 | 5.30 | % | 0.03 | 95 | 0 | 0.44 | 0.31 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 195.00 | 3.80 | 5.00 | 4.40 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.01 | -0.10 | 11/12/2026 1:58:50 PM EST | |||
| 200.00 | 2.90 | 3.50 | 3.20 | 3.10 | % | 0.02 | 5 | 0 | 0.44 | 0.21 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 205.00 | 1.14 | 3.85 | 2.50 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.08 | 11/12/2026 1:58:50 PM EST | |||
| 210.00 | 1.75 | 1.98 | 1.87 | 1.92 | % | 0.01 | 19 | 0 | 0.45 | 0.15 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 215.00 | 0.96 | 2.92 | 1.94 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.06 | 11/12/2026 1:58:50 PM EST | |||
| 220.00 | 0.61 | 3.05 | 1.83 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.01 | -0.05 | 11/12/2026 1:58:50 PM EST | |||
| 225.00 | 0.35 | 1.05 | 0.70 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.01 | -0.06 | 11/12/2026 1:58:50 PM EST | |||
| 230.00 | 0.22 | 1.26 | 0.74 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.05 | 11/12/2026 1:58:50 PM EST | |||
| 235.00 | 0.17 | 2.59 | 1.38 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.00 | -0.04 | 11/12/2026 1:58:50 PM EST | |||
| 240.00 | 0.27 | 0.56 | 0.42 | 0.50 | % | 0.00 | 24 | 0 | 0.47 | 0.05 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 245.00 | 0.14 | 0.39 | 0.27 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.03 | 11/12/2026 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.26 | 0.54 | 0.40 | 0.37 | % | 0.00 | 4 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 110.00 | 0.34 | 0.58 | 0.46 | 0.44 | % | 0.00 | 2 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 115.00 | 0.15 | 2.61 | 1.38 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.04 | 11/12/2026 1:58:50 PM EST | |||
| 120.00 | 0.19 | 2.74 | 1.47 | 0.67 | % | 0.01 | 1 | 0 | 0.68 | -0.04 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 125.00 | 0.62 | 1.02 | 0.82 | 0.85 | % | 0.01 | 2 | 0 | 0.58 | -0.06 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 130.00 | 0.69 | 1.74 | 1.22 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.07 | 11/12/2026 1:58:50 PM EST | |||
| 135.00 | 1.12 | 1.70 | 1.41 | 1.50 | % | 0.01 | 4 | 0 | 0.52 | -0.11 | 0.00 | -0.08 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 140.00 | 1.78 | 2.30 | 2.04 | 1.95 | % | 0.01 | 2 | 0 | 0.52 | -0.13 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 145.00 | 2.50 | 4.25 | 3.38 | % | 0.02 | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.10 | 11/12/2026 1:58:50 PM EST | |||
| 150.00 | 3.35 | 4.05 | 3.70 | 3.65 | % | 0.02 | 6 | 0 | 0.50 | -0.20 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 155.00 | 4.10 | 5.05 | 4.58 | 4.75 | % | 0.03 | 35 | 0 | 0.49 | -0.24 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 160.00 | 5.80 | 6.70 | 6.25 | 6.98 | % | 0.04 | 1 | 0 | 0.47 | -0.29 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 165.00 | 7.65 | 8.55 | 8.10 | 7.85 | % | 0.05 | 3 | 0 | 0.47 | -0.35 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 170.00 | 9.90 | 10.65 | 10.28 | 11.46 | % | 0.06 | 1 | 0 | 0.46 | -0.42 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 175.00 | 11.70 | 13.20 | 12.45 | 12.70 | % | 0.07 | 64 | 0 | 0.45 | -0.49 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 180.00 | 14.40 | 16.10 | 15.25 | 15.55 | % | 0.08 | 40 | 0 | 0.44 | -0.56 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 185.00 | 18.00 | 19.95 | 18.98 | 18.75 | % | 0.10 | 117 | 0 | 0.46 | -0.63 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 1:58:50 PM EST | |
| 190.00 | 21.25 | 23.50 | 22.38 | % | 0.12 | 0 | 0 | 0.46 | -0.69 | 0.01 | -0.10 | 11/12/2026 1:58:50 PM EST | |||
| 195.00 | 24.80 | 27.70 | 26.25 | % | 0.13 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.10 | 11/12/2026 1:58:50 PM EST | |||
| 200.00 | 29.05 | 32.50 | 30.78 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.01 | -0.09 | 11/12/2026 1:58:50 PM EST | |||
| 205.00 | 33.35 | 36.20 | 34.78 | % | 0.17 | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.08 | 11/12/2026 1:58:50 PM EST | |||
| 210.00 | 37.90 | 40.85 | 39.38 | % | 0.19 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.07 | 11/12/2026 1:58:50 PM EST | |||
| 215.00 | 42.55 | 45.50 | 44.03 | % | 0.20 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 11/12/2026 1:58:50 PM EST | |||
| 220.00 | 47.30 | 50.10 | 48.70 | % | 0.22 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.05 | 11/12/2026 1:58:50 PM EST | |||
| 225.00 | 52.10 | 54.90 | 53.50 | % | 0.24 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.06 | 11/12/2026 1:58:50 PM EST | |||
| 230.00 | 56.95 | 59.75 | 58.35 | % | 0.25 | 0 | 0 | 0.67 | -0.92 | 0.00 | -0.05 | 11/12/2026 1:58:50 PM EST | |||
| 235.00 | 61.95 | 65.40 | 63.68 | % | 0.27 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 11/12/2026 1:58:50 PM EST | |||
| 240.00 | 66.90 | 70.70 | 68.80 | % | 0.29 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 11/12/2026 1:58:50 PM EST | |||
| 245.00 | 71.85 | 75.70 | 73.78 | % | 0.30 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.03 | 11/12/2026 1:58:50 PM EST |