Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $75.10 as of 1/22/2025 9:13:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.80 | 34.50 | 32.25 | 0.00 | 0.00% | 0 | 41 | 1.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 28.80 | 29.75 | 27.27 | 0.00 | 0.00% | 0 | 49 | 1.33 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 23.85 | 24.90 | 25.00 | +1.55 | +6.61% | 1 | 107 | 1.01 | 0.97 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 19.05 | 19.85 | 18.75 | 0.00 | 0.00% | 0 | 199 | 0.94 | 0.93 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 18.30 | 19.00 | 17.75 | 0.00 | 0.00% | 0 | 45 | 0.94 | 0.92 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 17.45 | 18.70 | 16.40 | 0.00 | 0.00% | 0 | 15 | 0.93 | 0.91 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 16.45 | 17.20 | 16.13 | 0.00 | 0.00% | 0 | 77 | 0.91 | 0.90 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 15.55 | 16.20 | 11.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.88 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 14.90 | 15.20 | 15.25 | +1.10 | +7.78% | 2 | 337 | 0.91 | 0.87 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 13.80 | 14.55 | 13.80 | 0.00 | 0.00% | 0 | 110 | 0.90 | 0.85 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 13.00 | 13.75 | 13.80 | +1.23 | +9.79% | 1 | 168 | 0.88 | 0.83 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 12.25 | 12.90 | 11.75 | 0.00 | 0.00% | 0 | 86 | 0.85 | 0.81 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 11.65 | 12.10 | 11.34 | 0.00 | 0.00% | 0 | 157 | 0.89 | 0.79 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 10.75 | 11.60 | 11.25 | +0.80 | +7.66% | 9 | 764 | 0.90 | 0.76 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 10.00 | 10.70 | 10.40 | +0.65 | +6.67% | 4 | 478 | 0.89 | 0.74 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 9.60 | 9.80 | 10.40 | +1.30 | +14.29% | 2 | 610 | 0.89 | 0.71 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 8.75 | 9.15 | 9.30 | +0.91 | +10.85% | 2 | 794 | 0.89 | 0.69 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 8.25 | 8.50 | 8.43 | +0.53 | +6.71% | 5 | 794 | 0.85 | 0.66 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 7.65 | 7.90 | 8.16 | +0.91 | +12.56% | 21 | 2,913 | 0.89 | 0.63 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 7.15 | 7.50 | 7.54 | +0.84 | +12.54% | 4 | 1,619 | 0.89 | 0.60 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 6.40 | 6.85 | 6.81 | +0.71 | +11.64% | 115 | 1,465 | 0.89 | 0.57 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 6.10 | 6.30 | 6.25 | +0.55 | +9.65% | 89 | 1,260 | 0.89 | 0.55 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 5.65 | 5.75 | 5.70 | +0.45 | +8.58% | 176 | 929 | 0.89 | 0.52 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.20 | 5.35 | 5.25 | +0.40 | +8.25% | 146 | 3,012 | 0.89 | 0.49 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 4.80 | 4.90 | 4.86 | +0.36 | +8.00% | 13 | 1,145 | 0.90 | 0.46 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 4.30 | 4.55 | 4.56 | +0.46 | +11.22% | 32 | 1,234 | 0.89 | 0.44 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 3.95 | 4.15 | 4.20 | +0.43 | +11.41% | 83 | 979 | 0.89 | 0.41 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 3.70 | 3.85 | 3.95 | +0.45 | +12.86% | 11 | 1,928 | 0.90 | 0.39 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 3.35 | 3.50 | 3.43 | +0.30 | +9.59% | 230 | 3,786 | 0.90 | 0.36 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 3.10 | 3.20 | 3.33 | +0.45 | +15.63% | 4 | 727 | 0.90 | 0.34 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 2.70 | 2.98 | 3.06 | +0.44 | +16.80% | 11 | 1,086 | 0.90 | 0.32 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 2.44 | 2.64 | 2.60 | +0.20 | +8.34% | 7 | 775 | 0.90 | 0.30 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 2.36 | 2.47 | 2.57 | +0.32 | +14.23% | 5 | 908 | 0.90 | 0.28 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 2.02 | 2.26 | 2.17 | +0.15 | +7.43% | 186 | 2,356 | 0.91 | 0.26 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 1.81 | 2.06 | 2.05 | +0.19 | +10.22% | 3 | 510 | 0.91 | 0.24 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 1.63 | 1.88 | 1.82 | +0.15 | +8.99% | 7 | 267 | 0.92 | 0.22 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 1.52 | 1.74 | 1.85 | +0.35 | +23.34% | 5 | 671 | 0.92 | 0.21 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 89.00 | 1.48 | 1.57 | 1.68 | +0.24 | +16.67% | 1 | 182 | 0.92 | 0.19 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 1.32 | 1.44 | 1.42 | +0.15 | +11.82% | 148 | 1,334 | 0.92 | 0.18 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 1.14 | 1.36 | 1.38 | +0.21 | +17.95% | 11 | 264 | 0.93 | 0.17 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 92.00 | 1.06 | 1.23 | 1.24 | +0.15 | +13.77% | 1 | 104 | 0.93 | 0.15 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 93.00 | 1.05 | 1.13 | 1.08 | +0.09 | +9.10% | 5 | 170 | 0.93 | 0.14 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 94.00 | 0.96 | 1.04 | 0.89 | 0.00 | 0.00% | 0 | 109 | 0.94 | 0.13 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 95.00 | 0.87 | 0.96 | 1.00 | +0.18 | +21.96% | 9 | 566 | 0.95 | 0.12 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 100.00 | 0.60 | 0.66 | 0.63 | +0.09 | +16.67% | 143 | 1,274 | 0.98 | 0.09 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 0.46 | 0.45 | +0.05 | +12.50% | 10 | 1,049 | 1.01 | 0.06 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 0.32 | 0.33 | 0.32 | +0.03 | +10.35% | 32 | 2,064 | 1.03 | 0.04 | 0.01 | -0.04 | 1/22/2025 | 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 | 0.05 | 0.04 | +0.01 | +33.34% | 37 | 581 | 1.18 | 0.00 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.03 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 332 | 1.10 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.16 | 0.19 | 0.16 | -0.04 | -20.00% | 1 | 1,405 | 1.00 | -0.03 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 0.38 | 0.41 | 0.40 | -0.05 | -11.12% | 1 | 2,609 | 0.94 | -0.07 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 56.00 | 0.45 | 0.48 | 0.45 | -0.09 | -16.67% | 2 | 398 | 0.93 | -0.08 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 57.00 | 0.53 | 0.63 | 0.64 | 0.00 | 0.00% | 0 | 396 | 0.93 | -0.09 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 58.00 | 0.62 | 0.73 | 0.62 | -0.14 | -18.43% | 18 | 440 | 0.92 | -0.10 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 59.00 | 0.64 | 0.79 | 0.90 | +0.05 | +5.89% | 1 | 350 | 0.91 | -0.12 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 0.86 | 0.92 | 0.85 | -0.23 | -21.30% | 14 | 3,997 | 0.91 | -0.13 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 61.00 | 1.00 | 1.21 | 1.00 | -0.22 | -18.04% | 6 | 443 | 0.90 | -0.15 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 62.00 | 1.18 | 1.25 | 1.11 | -0.30 | -21.28% | 18 | 776 | 0.90 | -0.17 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 63.00 | 1.34 | 1.47 | 1.48 | -0.15 | -9.21% | 1 | 629 | 0.90 | -0.19 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 64.00 | 1.56 | 1.84 | 1.54 | -0.33 | -17.65% | 5 | 1,449 | 0.89 | -0.21 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 1.80 | 2.00 | 1.86 | -0.31 | -14.29% | 20 | 3,647 | 0.89 | -0.24 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 66.00 | 1.97 | 2.29 | 2.15 | -0.33 | -13.31% | 4 | 2,036 | 0.89 | -0.26 | 0.02 | -0.14 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 67.00 | 2.41 | 2.63 | 2.33 | -0.45 | -16.19% | 5 | 809 | 0.89 | -0.29 | 0.02 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 68.00 | 2.75 | 2.88 | 2.59 | -0.56 | -17.78% | 15 | 1,129 | 0.89 | -0.31 | 0.03 | -0.15 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 69.00 | 3.10 | 3.25 | 3.16 | -0.43 | -11.98% | 13 | 802 | 0.90 | -0.34 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 3.50 | 3.65 | 3.51 | -0.49 | -12.25% | 45 | 2,360 | 0.89 | -0.37 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 71.00 | 3.95 | 4.15 | 3.96 | -0.53 | -11.81% | 6 | 680 | 0.89 | -0.40 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 72.00 | 4.40 | 4.60 | 4.30 | -0.60 | -12.25% | 19 | 761 | 0.89 | -0.43 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 73.00 | 4.90 | 5.05 | 4.75 | -0.74 | -13.48% | 4 | 998 | 0.89 | -0.45 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 74.00 | 5.40 | 5.60 | 5.30 | -0.60 | -10.17% | 15 | 546 | 0.89 | -0.48 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 5.95 | 6.15 | 5.88 | -0.80 | -11.98% | 16 | 1,063 | 0.89 | -0.51 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 76.00 | 6.45 | 6.70 | 6.50 | -0.70 | -9.73% | 3 | 323 | 0.89 | -0.54 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 77.00 | 7.05 | 7.30 | 7.10 | -0.55 | -7.19% | 2 | 583 | 0.89 | -0.56 | 0.03 | -0.17 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 78.00 | 7.75 | 7.95 | 8.45 | 0.00 | 0.00% | 0 | 415 | 0.90 | -0.59 | 0.03 | -0.17 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 79.00 | 8.25 | 8.60 | 8.15 | -1.95 | -19.31% | 1 | 100 | 0.90 | -0.61 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 9.10 | 9.30 | 9.08 | -0.73 | -7.45% | 1 | 300 | 0.90 | -0.64 | 0.03 | -0.16 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 81.00 | 9.75 | 10.25 | 10.80 | 0.00 | 0.00% | 0 | 151 | 0.90 | -0.66 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 82.00 | 10.45 | 10.75 | 11.75 | 0.00 | 0.00% | 0 | 82 | 0.90 | -0.68 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 83.00 | 11.10 | 11.85 | 12.14 | 0.00 | 0.00% | 0 | 89 | 0.90 | -0.70 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 84.00 | 12.00 | 12.40 | 17.15 | 0.00 | 0.00% | 0 | 135 | 0.91 | -0.72 | 0.02 | -0.14 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 85.00 | 12.65 | 13.80 | 13.79 | 0.00 | 0.00% | 0 | 72 | 0.91 | -0.74 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 86.00 | 13.65 | 14.20 | 15.15 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.76 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 87.00 | 14.20 | 15.05 | 17.75 | 0.00 | 0.00% | 0 | 39 | 0.95 | -0.78 | 0.02 | -0.13 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 88.00 | 15.20 | 15.90 | 21.13 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.79 | 0.02 | -0.13 | 1/10/2025 | 1/21/2025 3:59:58 PM EST |
| 89.00 | 15.85 | 16.65 | 17.65 | 0.00 | 0.00% | 0 | 18 | 0.91 | -0.81 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 90.00 | 16.65 | 17.35 | 18.55 | 0.00 | 0.00% | 0 | 28 | 1.03 | -0.82 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 91.00 | 17.60 | 18.35 | 25.37 | 0.00 | 0.00% | 0 | 16 | 0.99 | -0.83 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:58 PM EST |
| 92.00 | 18.70 | 19.25 | 20.60 | 0.00 | 0.00% | 0 | 11 | 0.96 | -0.85 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 93.00 | 19.10 | 20.30 | 20.75 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.86 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 94.00 | 20.10 | 21.00 | % | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.10 | 1/21/2025 3:59:58 PM EST | |||
| 95.00 | 21.35 | 21.85 | % | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.09 | 1/21/2025 3:59:58 PM EST | |||
| 100.00 | 26.15 | 26.90 | 26.30 | -1.85 | -6.58% | 1 | 8 | 0.92 | -0.91 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 105.00 | 30.60 | 31.55 | 26.85 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.94 | 0.01 | -0.06 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 110.00 | 35.45 | 36.65 | 36.50 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.96 | 0.01 | -0.04 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |