Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $176.72 as of 1/9/2026 6:40:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 86.00 | 89.80 | 87.90 | % | 0.98 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 81.05 | 84.85 | 82.95 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 76.15 | 80.05 | 78.10 | % | 0.78 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 71.25 | 75.05 | 73.15 | % | 0.70 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 66.35 | 70.30 | 68.33 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 115.00 | 61.55 | 65.35 | 63.45 | % | 0.55 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 56.75 | 60.60 | 58.68 | % | 0.49 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 52.05 | 55.90 | 53.98 | 51.70 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.04 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 130.00 | 47.40 | 51.25 | 49.33 | % | 0.38 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.06 | 1/9/2026 4:00:00 PM EST | |||
| 135.00 | 42.90 | 46.75 | 44.83 | 44.52 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.75 | 0.92 | 0.00 | -0.07 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 140.00 | 38.75 | 41.70 | 40.23 | 40.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.52 | 0.90 | 0.00 | -0.09 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 145.00 | 34.30 | 38.15 | 36.23 | % | 0.25 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.10 | 1/9/2026 4:00:00 PM EST | |||
| 150.00 | 30.30 | 33.25 | 31.78 | 32.37 | +0.62 | +1.96% | 0.21 | 1 | 1 | 0.53 | 0.82 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 155.00 | 26.50 | 29.55 | 28.03 | 28.96 | -0.61 | -2.07% | 0.18 | 26 | 1 | 0.54 | 0.78 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 160.00 | 24.20 | 26.75 | 25.48 | 22.80 | -1.75 | -7.13% | 0.16 | 1 | 2 | 0.59 | 0.73 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 165.00 | 20.75 | 23.55 | 22.15 | 21.95 | % | 0.13 | 10 | 0 | 0.58 | 0.68 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 170.00 | 17.15 | 20.30 | 18.73 | 18.80 | +0.75 | +4.16% | 0.11 | 7 | 14 | 0.56 | 0.63 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 175.00 | 14.90 | 17.00 | 15.95 | 17.85 | +1.50 | +9.18% | 0.09 | 18 | 20 | 0.55 | 0.58 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 180.00 | 12.60 | 14.45 | 13.53 | 14.40 | +0.80 | +5.89% | 0.08 | 41 | 33 | 0.55 | 0.52 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 185.00 | 10.30 | 12.05 | 11.18 | 11.85 | +0.70 | +6.28% | 0.06 | 8 | 79 | 0.54 | 0.47 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 190.00 | 8.45 | 10.05 | 9.25 | 9.95 | +0.30 | +3.11% | 0.05 | 63 | 42 | 0.54 | 0.41 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 195.00 | 5.90 | 9.50 | 7.70 | 9.10 | +1.00 | +12.35% | 0.04 | 4 | 9 | 0.54 | 0.36 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 200.00 | 5.95 | 6.95 | 6.45 | 6.55 | +0.09 | +1.40% | 0.03 | 14 | 12 | 0.54 | 0.31 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 205.00 | 4.55 | 7.35 | 5.95 | 5.30 | -0.13 | -2.40% | 0.03 | 11 | 9 | 0.57 | 0.26 | 0.01 | -0.12 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 210.00 | 3.80 | 4.60 | 4.20 | 4.35 | +0.67 | +18.21% | 0.02 | 12 | 8 | 0.54 | 0.22 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 215.00 | 2.60 | 5.60 | 4.10 | 3.75 | -2.10 | -35.90% | 0.02 | 26 | 11 | 0.57 | 0.18 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 220.00 | 1.09 | 3.65 | 2.37 | 3.00 | +0.01 | +0.34% | 0.01 | 58 | 2 | 0.50 | 0.14 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 225.00 | 0.36 | 3.00 | 1.68 | 2.33 | % | 0.01 | 1 | 0 | 0.47 | 0.11 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 230.00 | 0.87 | 2.93 | 1.90 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 235.00 | 0.22 | 1.88 | 1.05 | 1.59 | -0.17 | -9.66% | 0.00 | 20 | 2 | 0.48 | 0.06 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.36 | 1.18 | 1.32 | % | 0.00 | 1 | 0 | 0.64 | 0.06 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 245.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.78 | 1.39 | 1.38 | -0.42 | -23.34% | 0.01 | 5 | 1 | 0.73 | 0.04 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 2.78 | 1.39 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.03 | 0.00 | -0.02 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 1.17 | 0.59 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 0.34 | % | 0.00 | 1 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:00 PM EST | |
| 115.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.04 | 0.00 | -0.04 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 130.00 | 0.66 | 1.52 | 1.09 | 1.30 | -0.16 | -10.96% | 0.01 | 2 | 12 | 0.59 | -0.05 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 135.00 | 1.19 | 2.05 | 1.62 | 1.72 | -0.28 | -14.00% | 0.01 | 8 | 14 | 0.60 | -0.08 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 140.00 | 1.27 | 2.64 | 1.96 | 2.35 | +0.33 | +16.34% | 0.01 | 16 | 1 | 0.57 | -0.10 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 145.00 | 2.54 | 3.55 | 3.05 | 3.00 | +0.28 | +10.30% | 0.02 | 7 | 16 | 0.59 | -0.14 | 0.01 | -0.10 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 150.00 | 2.69 | 4.70 | 3.70 | 4.05 | -0.58 | -12.53% | 0.02 | 22 | 3 | 0.56 | -0.18 | 0.01 | -0.11 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 155.00 | 3.30 | 5.95 | 4.63 | 5.20 | -0.54 | -9.41% | 0.03 | 12 | 6 | 0.54 | -0.22 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 160.00 | 6.10 | 7.00 | 6.55 | 6.42 | -0.45 | -6.55% | 0.04 | 17 | 44 | 0.56 | -0.27 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 165.00 | 8.15 | 10.05 | 9.10 | 8.37 | -0.41 | -4.67% | 0.06 | 5 | 4 | 0.59 | -0.32 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 170.00 | 9.35 | 11.20 | 10.28 | 10.60 | -0.90 | -7.83% | 0.06 | 13 | 23 | 0.55 | -0.37 | 0.01 | -0.15 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 175.00 | 12.25 | 12.90 | 12.58 | 12.66 | -0.84 | -6.23% | 0.07 | 12 | 13 | 0.55 | -0.42 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 180.00 | 14.10 | 16.00 | 15.05 | 15.15 | -1.23 | -7.51% | 0.08 | 1 | 4 | 0.54 | -0.48 | 0.01 | -0.16 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 185.00 | 16.95 | 20.05 | 18.50 | 15.60 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.56 | -0.53 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 190.00 | 20.10 | 22.45 | 21.28 | 21.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.59 | 0.01 | -0.15 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 195.00 | 23.60 | 25.65 | 24.63 | 24.36 | -0.86 | -3.41% | 0.13 | 9 | 6 | 0.54 | -0.64 | 0.01 | -0.14 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 200.00 | 26.35 | 29.65 | 28.00 | 28.80 | +0.48 | +1.70% | 0.14 | 3 | 5 | 0.52 | -0.69 | 0.01 | -0.13 | 1/9/2026 | 1/9/2026 4:00:00 PM EST |
| 205.00 | 31.25 | 32.75 | 32.00 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.12 | 1/9/2026 4:00:00 PM EST | |||
| 210.00 | 34.25 | 38.15 | 36.20 | 37.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | -0.78 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 215.00 | 39.30 | 41.90 | 40.60 | % | 0.19 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.09 | 1/9/2026 4:00:00 PM EST | |||
| 220.00 | 42.85 | 46.70 | 44.78 | 41.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.50 | -0.86 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 225.00 | 47.30 | 51.20 | 49.25 | 45.63 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.89 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 4:00:00 PM EST |
| 230.00 | 51.90 | 55.75 | 53.83 | % | 0.23 | 0 | 0 | 0.67 | -0.91 | 0.01 | -0.05 | 1/9/2026 4:00:00 PM EST | |||
| 235.00 | 56.55 | 60.35 | 58.45 | % | 0.25 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 240.00 | 61.25 | 65.05 | 63.15 | % | 0.26 | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 1/9/2026 4:00:00 PM EST | |||
| 245.00 | 66.10 | 69.90 | 68.00 | % | 0.28 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 250.00 | 70.95 | 74.75 | 72.85 | % | 0.29 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 1/9/2026 4:00:00 PM EST | |||
| 255.00 | 75.85 | 79.70 | 77.78 | % | 0.31 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 260.00 | 80.80 | 84.60 | 82.70 | % | 0.32 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 1/9/2026 4:00:00 PM EST | |||
| 265.00 | 85.75 | 89.60 | 87.68 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 270.00 | 90.75 | 94.60 | 92.68 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 275.00 | 95.65 | 99.60 | 97.63 | % | 0.36 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 280.00 | 100.65 | 104.60 | 102.63 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:00 PM EST | |||
| 285.00 | 105.75 | 109.60 | 107.68 | % | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 290.00 | 110.75 | 114.60 | 112.68 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 295.00 | 115.75 | 119.60 | 117.68 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 300.00 | 120.75 | 124.60 | 122.68 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 310.00 | 130.75 | 134.60 | 132.68 | % | 0.43 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 320.00 | 140.75 | 144.60 | 142.68 | % | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST | |||
| 330.00 | 150.75 | 154.60 | 152.68 | % | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:00 PM EST |