Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $75.10 as of 1/22/2025 7:56:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.25 | 34.55 | 33.85 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 27.15 | 29.65 | 28.56 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 23.60 | 24.00 | 23.28 | 0.00 | 0.00% | 0 | 96 | 0.80 | 0.95 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 19.05 | 19.40 | 17.47 | 0.00 | 0.00% | 0 | 427 | 0.75 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 18.20 | 18.40 | % | 0 | 0 | 0.73 | 0.90 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST | |||
| 57.00 | 16.00 | 17.55 | 14.25 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.88 | 0.01 | -0.05 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 16.40 | 16.70 | 16.71 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.87 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 15.30 | 16.05 | 14.30 | 0.00 | 0.00% | 0 | 45 | 0.69 | 0.85 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 14.60 | 15.60 | 15.05 | 0.00 | 0.00% | 0 | 49 | 0.74 | 0.84 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 13.15 | 15.25 | 14.40 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.82 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 12.80 | 13.55 | 12.55 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.80 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 12.65 | 13.75 | 11.95 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.78 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 11.85 | 12.10 | 12.26 | 0.00 | 0.00% | 0 | 78 | 0.69 | 0.76 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 10.25 | 12.45 | 11.45 | 0.00 | 0.00% | 0 | 151 | 0.71 | 0.74 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 9.75 | 11.80 | 10.85 | 0.00 | 0.00% | 0 | 92 | 0.71 | 0.72 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 9.05 | 10.15 | 10.22 | 0.00 | 0.00% | 0 | 74 | 0.71 | 0.70 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 9.40 | 9.55 | 9.50 | 0.00 | 0.00% | 0 | 136 | 0.71 | 0.67 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 8.45 | 9.10 | 8.85 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.65 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 7.80 | 8.45 | 8.30 | 0.00 | 0.00% | 0 | 256 | 0.71 | 0.63 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 7.75 | 7.90 | 7.95 | 0.00 | 0.00% | 0 | 222 | 0.71 | 0.60 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 7.25 | 7.40 | 7.33 | 0.00 | 0.00% | 0 | 376 | 0.71 | 0.58 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 6.75 | 6.90 | 6.85 | 0.00 | 0.00% | 0 | 169 | 0.71 | 0.56 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 6.30 | 6.90 | 6.37 | 0.00 | 0.00% | 0 | 78 | 0.71 | 0.53 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.90 | 6.05 | 6.09 | 0.00 | 0.00% | 0 | 249 | 0.71 | 0.51 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 5.45 | 6.60 | 5.59 | 0.00 | 0.00% | 0 | 97 | 0.71 | 0.49 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 5.10 | 5.25 | 5.20 | 0.00 | 0.00% | 0 | 119 | 0.71 | 0.46 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 4.75 | 4.90 | 4.90 | 0.00 | 0.00% | 0 | 119 | 0.71 | 0.44 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 4.40 | 4.55 | 4.55 | 0.00 | 0.00% | 0 | 57 | 0.71 | 0.42 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 968 | 0.71 | 0.40 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 3.80 | 4.15 | 4.00 | 0.00 | 0.00% | 0 | 102 | 0.71 | 0.38 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 3.55 | 3.65 | 3.62 | 0.00 | 0.00% | 0 | 137 | 0.71 | 0.36 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 3.25 | 3.40 | 3.33 | 0.00 | 0.00% | 0 | 174 | 0.71 | 0.34 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 2.84 | 2.96 | 2.88 | 0.00 | 0.00% | 0 | 1,007 | 0.71 | 0.30 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 1.93 | 2.07 | 1.98 | 0.00 | 0.00% | 0 | 727 | 0.72 | 0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 1.32 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 284 | 0.73 | 0.17 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.92 | 1.02 | 0.99 | 0.00 | 0.00% | 0 | 541 | 0.75 | 0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.04 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.94 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 76 | 0.80 | -0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.25 | 0.42 | 0.37 | 0.00 | 0.00% | 0 | 497 | 0.75 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.78 | 0.82 | 0.78 | 0.00 | 0.00% | 0 | 500 | 0.73 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 0.90 | 0.94 | 0.92 | 0.00 | 0.00% | 0 | 94 | 0.73 | -0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 1.04 | 1.25 | 1.02 | 0.00 | 0.00% | 0 | 103 | 0.72 | -0.12 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 1.19 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 129 | 0.72 | -0.13 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 1.36 | 1.44 | 1.35 | 0.00 | 0.00% | 0 | 102 | 0.72 | -0.15 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 1.58 | 1.70 | 1.58 | 0.00 | 0.00% | 0 | 1,381 | 0.71 | -0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 1.78 | 1.91 | 1.75 | 0.00 | 0.00% | 0 | 319 | 0.72 | -0.18 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 2.03 | 2.10 | 1.96 | 0.00 | 0.00% | 0 | 140 | 0.71 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 2.30 | 2.43 | 2.27 | 0.00 | 0.00% | 0 | 273 | 0.71 | -0.22 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 2.61 | 2.70 | 2.64 | 0.00 | 0.00% | 0 | 253 | 0.71 | -0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 2.90 | 3.00 | 2.93 | 0.00 | 0.00% | 0 | 468 | 0.71 | -0.26 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 3.25 | 3.35 | 3.27 | 0.00 | 0.00% | 0 | 184 | 0.71 | -0.28 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 3.60 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 144 | 0.71 | -0.30 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 4.00 | 4.10 | 4.05 | 0.00 | 0.00% | 0 | 297 | 0.71 | -0.33 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 4.40 | 4.55 | 4.45 | 0.00 | 0.00% | 0 | 188 | 0.71 | -0.35 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 4.85 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 379 | 0.71 | -0.37 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 5.30 | 5.45 | 5.40 | 0.00 | 0.00% | 0 | 85 | 0.70 | -0.40 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 5.80 | 6.00 | 5.82 | 0.00 | 0.00% | 0 | 100 | 0.71 | -0.42 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 6.35 | 6.50 | 6.32 | 0.00 | 0.00% | 0 | 75 | 0.70 | -0.44 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 6.90 | 7.05 | 6.95 | 0.00 | 0.00% | 0 | 58 | 0.71 | -0.47 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 7.45 | 7.75 | 7.60 | 0.00 | 0.00% | 0 | 93 | 0.70 | -0.49 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 7.95 | 8.70 | 8.98 | 0.00 | 0.00% | 0 | 33 | 0.70 | -0.51 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 8.65 | 8.95 | 9.16 | 0.00 | 0.00% | 0 | 22 | 0.71 | -0.54 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 9.30 | 9.65 | 10.24 | 0.00 | 0.00% | 0 | 316 | 0.72 | -0.56 | 0.02 | -0.09 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 9.95 | 10.20 | 10.73 | 0.00 | 0.00% | 0 | 62 | 0.71 | -0.58 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 10.60 | 11.20 | 10.61 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.60 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 11.35 | 12.25 | 16.74 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.62 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 12.05 | 13.15 | % | 0 | 0 | 0.71 | -0.64 | 0.02 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 83.00 | 12.80 | 13.95 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.66 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 14.35 | 14.65 | 15.90 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.70 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 18.45 | 18.70 | 18.70 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.77 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 22.40 | 23.15 | % | 0 | 0 | 0.69 | -0.83 | 0.01 | -0.06 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 27.35 | 28.45 | % | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.05 | 1/21/2025 3:59:58 PM EST |