Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $199.70 as of 10/22/2026 5:27:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.65 | 67.90 | 67.78 | % | 0.52 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.06 | 10/22/2026 3:59:54 PM EST | |||
| 135.00 | 62.90 | 63.15 | 63.03 | % | 0.47 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.07 | 10/22/2026 3:59:54 PM EST | |||
| 140.00 | 58.20 | 58.45 | 58.33 | % | 0.42 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.08 | 10/22/2026 3:59:54 PM EST | |||
| 145.00 | 53.60 | 53.85 | 53.73 | % | 0.37 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.10 | 10/22/2026 3:59:54 PM EST | |||
| 150.00 | 49.15 | 49.45 | 49.30 | 50.55 | % | 0.33 | 7 | 0 | 0.67 | 0.90 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 155.00 | 44.80 | 45.10 | 44.95 | 46.15 | % | 0.29 | 4 | 0 | 0.66 | 0.88 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 160.00 | 40.60 | 40.85 | 40.73 | 42.49 | % | 0.25 | 1 | 0 | 0.65 | 0.85 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 165.00 | 36.60 | 36.85 | 36.73 | 38.55 | % | 0.22 | 1 | 0 | 0.64 | 0.82 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 170.00 | 32.80 | 33.05 | 32.93 | 33.62 | % | 0.19 | 20 | 0 | 0.64 | 0.78 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 175.00 | 29.20 | 29.45 | 29.33 | % | 0.17 | 0 | 0 | 0.63 | 0.75 | 0.01 | -0.17 | 10/22/2026 3:59:54 PM EST | |||
| 180.00 | 25.80 | 26.10 | 25.95 | 27.60 | % | 0.14 | 4 | 0 | 0.62 | 0.70 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 185.00 | 22.65 | 23.00 | 22.83 | 24.27 | % | 0.12 | 1 | 0 | 0.62 | 0.66 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 190.00 | 19.75 | 19.95 | 19.85 | 19.70 | % | 0.10 | 3 | 0 | 0.61 | 0.61 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 195.00 | 17.05 | 17.30 | 17.18 | 16.80 | % | 0.09 | 11 | 0 | 0.60 | 0.56 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 200.00 | 14.65 | 14.85 | 14.75 | 14.37 | % | 0.07 | 49 | 0 | 0.60 | 0.51 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 205.00 | 12.45 | 12.75 | 12.60 | 12.55 | % | 0.06 | 5 | 0 | 0.59 | 0.46 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 210.00 | 10.55 | 10.80 | 10.68 | 10.37 | % | 0.05 | 7 | 0 | 0.59 | 0.41 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 215.00 | 8.85 | 9.10 | 8.98 | 8.65 | % | 0.04 | 38 | 0 | 0.58 | 0.37 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 220.00 | 7.40 | 7.65 | 7.53 | 7.60 | % | 0.03 | 38 | 0 | 0.58 | 0.32 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 225.00 | 6.15 | 6.40 | 6.28 | 6.50 | % | 0.03 | 33 | 0 | 0.58 | 0.28 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 230.00 | 5.10 | 5.35 | 5.23 | 5.10 | % | 0.02 | 13 | 0 | 0.58 | 0.25 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 235.00 | 4.20 | 4.45 | 4.33 | 4.36 | % | 0.02 | 578 | 0 | 0.58 | 0.21 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 240.00 | 3.50 | 3.70 | 3.60 | 3.66 | % | 0.02 | 264 | 0 | 0.58 | 0.18 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 245.00 | 2.88 | 3.10 | 2.99 | 3.10 | % | 0.01 | 3 | 0 | 0.58 | 0.16 | 0.01 | -0.11 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 250.00 | 2.37 | 2.52 | 2.45 | 2.45 | % | 0.01 | 10 | 0 | 0.58 | 0.13 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 255.00 | 1.94 | 2.10 | 2.02 | 2.13 | % | 0.01 | 35 | 0 | 0.58 | 0.12 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 260.00 | 1.60 | 1.72 | 1.66 | 1.64 | % | 0.01 | 3 | 0 | 0.58 | 0.10 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 265.00 | 1.31 | 1.44 | 1.38 | 1.33 | % | 0.01 | 5 | 0 | 0.58 | 0.08 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 270.00 | 1.08 | 1.20 | 1.14 | 1.15 | % | 0.00 | 44 | 0 | 0.59 | 0.07 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.80 | 0.93 | 0.87 | 0.89 | % | 0.01 | 1 | 0 | 0.74 | -0.04 | 0.00 | -0.06 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 135.00 | 1.02 | 1.16 | 1.09 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.07 | 10/22/2026 3:59:54 PM EST | |||
| 140.00 | 1.33 | 1.46 | 1.40 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.08 | 10/22/2026 3:59:54 PM EST | |||
| 145.00 | 1.72 | 1.85 | 1.79 | 1.63 | % | 0.01 | 1 | 0 | 0.69 | -0.08 | 0.00 | -0.10 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 150.00 | 2.22 | 2.35 | 2.29 | 2.35 | % | 0.02 | 3 | 0 | 0.67 | -0.10 | 0.00 | -0.11 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 155.00 | 2.86 | 2.98 | 2.92 | 2.52 | % | 0.02 | 8 | 0 | 0.66 | -0.12 | 0.00 | -0.12 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 160.00 | 3.65 | 3.80 | 3.73 | 3.65 | % | 0.02 | 6 | 0 | 0.65 | -0.15 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 165.00 | 4.60 | 4.75 | 4.68 | 4.85 | % | 0.03 | 11 | 0 | 0.64 | -0.18 | 0.01 | -0.15 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 170.00 | 5.80 | 5.95 | 5.88 | 5.77 | % | 0.03 | 11 | 0 | 0.63 | -0.22 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 175.00 | 7.15 | 7.35 | 7.25 | 6.75 | % | 0.04 | 13 | 0 | 0.63 | -0.25 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 180.00 | 8.75 | 8.95 | 8.85 | 8.40 | % | 0.05 | 10 | 0 | 0.62 | -0.30 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 185.00 | 10.55 | 10.80 | 10.68 | 10.80 | % | 0.06 | 7 | 0 | 0.61 | -0.34 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 190.00 | 12.65 | 12.85 | 12.75 | 12.20 | % | 0.07 | 1 | 0 | 0.61 | -0.39 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 195.00 | 14.95 | 15.20 | 15.08 | 15.38 | % | 0.08 | 160 | 0 | 0.60 | -0.44 | 0.01 | -0.20 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 200.00 | 17.55 | 17.75 | 17.65 | 18.30 | % | 0.09 | 821 | 0 | 0.60 | -0.49 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 205.00 | 20.35 | 20.60 | 20.48 | 20.65 | % | 0.10 | 39 | 0 | 0.59 | -0.54 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 210.00 | 23.45 | 23.70 | 23.58 | % | 0.11 | 0 | 0 | 0.58 | -0.59 | 0.01 | -0.19 | 10/22/2026 3:59:54 PM EST | |||
| 215.00 | 26.75 | 27.05 | 26.90 | 27.55 | % | 0.13 | 20 | 0 | 0.58 | -0.63 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 220.00 | 30.20 | 30.60 | 30.40 | % | 0.14 | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.17 | 10/22/2026 3:59:54 PM EST | |||
| 225.00 | 34.10 | 34.40 | 34.25 | % | 0.15 | 0 | 0 | 0.58 | -0.72 | 0.01 | -0.16 | 10/22/2026 3:59:54 PM EST | |||
| 230.00 | 38.05 | 38.35 | 38.20 | % | 0.17 | 0 | 0 | 0.58 | -0.75 | 0.01 | -0.15 | 10/22/2026 3:59:54 PM EST | |||
| 235.00 | 42.20 | 42.50 | 42.35 | % | 0.18 | 0 | 0 | 0.58 | -0.79 | 0.01 | -0.13 | 10/22/2026 3:59:54 PM EST | |||
| 240.00 | 46.45 | 46.75 | 46.60 | % | 0.19 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.12 | 10/22/2026 3:59:54 PM EST | |||
| 245.00 | 50.85 | 51.15 | 51.00 | % | 0.21 | 0 | 0 | 0.58 | -0.84 | 0.01 | -0.11 | 10/22/2026 3:59:54 PM EST | |||
| 250.00 | 55.40 | 55.70 | 55.55 | % | 0.22 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.10 | 10/22/2026 3:59:54 PM EST | |||
| 255.00 | 59.85 | 60.30 | 60.08 | % | 0.24 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.09 | 10/22/2026 3:59:54 PM EST | |||
| 260.00 | 64.65 | 64.95 | 64.80 | % | 0.25 | 0 | 0 | 0.58 | -0.90 | 0.00 | -0.08 | 10/22/2026 3:59:54 PM EST | |||
| 265.00 | 69.40 | 69.70 | 69.55 | 64.25 | % | 0.26 | 1 | 0 | 0.58 | -0.92 | 0.00 | -0.07 | 10/22/2026 | 10/22/2026 3:59:54 PM EST | |
| 270.00 | 74.20 | 74.45 | 74.33 | % | 0.28 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.06 | 10/22/2026 3:59:54 PM EST |