Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $130.01 as of 2/6/2026 11:34:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.05 | 73.15 | 71.60 | % | 1.10 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 70.00 | 65.40 | 67.85 | 66.63 | 66.40 | % | 0.95 | 2 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 75.00 | 60.35 | 63.05 | 61.70 | 63.00 | +8.00 | +14.55% | 0.82 | 1 | 1 | 1.13 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 80.00 | 55.30 | 58.30 | 56.80 | % | 0.71 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 85.00 | 50.25 | 53.60 | 51.93 | 52.17 | % | 0.61 | 1 | 0 | 1.01 | 0.97 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 90.00 | 45.45 | 48.85 | 47.15 | % | 0.52 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.04 | 2/6/2026 3:59:58 PM EST | |||
| 95.00 | 40.75 | 43.65 | 42.20 | % | 0.44 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.05 | 2/6/2026 3:59:58 PM EST | |||
| 100.00 | 36.10 | 39.25 | 37.68 | 34.90 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.80 | 0.92 | 0.00 | -0.06 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 31.55 | 34.45 | 33.00 | 32.87 | % | 0.31 | 6 | 0 | 0.72 | 0.89 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 110.00 | 27.30 | 30.25 | 28.78 | 28.20 | +1.13 | +4.18% | 0.26 | 11 | 0 | 0.55 | 0.86 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 23.45 | 25.50 | 24.48 | 24.45 | +3.67 | +17.67% | 0.21 | 1 | 1 | 0.55 | 0.82 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 19.85 | 21.90 | 20.88 | 21.30 | +4.30 | +25.30% | 0.17 | 5 | 16 | 0.56 | 0.77 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 16.15 | 18.60 | 17.38 | 15.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.71 | 0.01 | -0.10 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 13.80 | 14.60 | 14.20 | 13.89 | +2.89 | +26.28% | 0.11 | 54 | 85 | 0.54 | 0.64 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 135.00 | 11.20 | 11.70 | 11.45 | 11.10 | +2.10 | +23.34% | 0.08 | 57 | 58 | 0.53 | 0.57 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 140.00 | 8.80 | 9.30 | 9.05 | 9.00 | +2.30 | +34.33% | 0.06 | 136 | 58 | 0.53 | 0.49 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 145.00 | 6.60 | 7.30 | 6.95 | 6.61 | +0.98 | +17.41% | 0.05 | 44 | 18 | 0.51 | 0.41 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 150.00 | 5.05 | 5.55 | 5.30 | 5.40 | +1.08 | +25.00% | 0.04 | 301 | 76 | 0.51 | 0.34 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 155.00 | 3.85 | 4.30 | 4.08 | 4.06 | +0.71 | +21.20% | 0.03 | 61 | 12 | 0.51 | 0.28 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 160.00 | 2.93 | 3.15 | 3.04 | 3.00 | +0.50 | +20.00% | 0.02 | 367 | 216 | 0.51 | 0.23 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 165.00 | 2.07 | 2.69 | 2.38 | 2.15 | +0.16 | +8.04% | 0.01 | 31 | 37 | 0.51 | 0.19 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 170.00 | 1.51 | 1.84 | 1.68 | 1.70 | +0.14 | +8.98% | 0.01 | 65 | 31 | 0.51 | 0.16 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 175.00 | 1.01 | 1.64 | 1.33 | 1.34 | +0.11 | +8.95% | 0.01 | 31 | 32 | 0.52 | 0.13 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 180.00 | 0.87 | 1.17 | 1.02 | 1.05 | 0.00 | 0.00% | 0.01 | 68 | 54 | 0.52 | 0.10 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 185.00 | 0.76 | 1.00 | 0.88 | 0.88 | +0.06 | +7.32% | 0.00 | 17 | 11 | 0.54 | 0.08 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 190.00 | 0.63 | 0.92 | 0.78 | 0.68 | -0.08 | -10.53% | 0.00 | 9 | 25 | 0.56 | 0.07 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 195.00 | 0.52 | 0.70 | 0.61 | 0.63 | +0.03 | +5.00% | 0.00 | 3 | 51 | 0.57 | 0.06 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 200.00 | 0.31 | 0.75 | 0.53 | 0.55 | -0.09 | -14.07% | 0.00 | 86 | 35 | 0.58 | 0.04 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 205.00 | 0.21 | 0.52 | 0.37 | 0.48 | % | 0.00 | 3 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 210.00 | 0.19 | 0.51 | 0.35 | 0.34 | % | 0.00 | 4 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 215.00 | 0.09 | 0.51 | 0.30 | 0.36 | % | 0.00 | 2 | 0 | 0.59 | 0.02 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 220.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 225.00 | 0.04 | 0.56 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 230.00 | 0.05 | 0.49 | 0.27 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 235.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 240.00 | 0.02 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 245.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 255.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 265.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 275.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 70.00 | 0.10 | 0.32 | 0.21 | 0.16 | -0.24 | -60.00% | 0.00 | 200 | 202 | 0.87 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 75.00 | 0.09 | 0.47 | 0.28 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 80.00 | 0.19 | 0.54 | 0.37 | 0.54 | -0.46 | -46.00% | 0.00 | 2 | 2 | 0.78 | -0.02 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 85.00 | 0.24 | 0.75 | 0.50 | 0.63 | -0.27 | -30.00% | 0.01 | 10 | 2 | 0.74 | -0.03 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 90.00 | 0.61 | 0.86 | 0.74 | 0.72 | -0.47 | -39.50% | 0.01 | 21 | 8 | 0.73 | -0.04 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 95.00 | 0.56 | 1.21 | 0.89 | 0.94 | -0.80 | -45.98% | 0.01 | 9 | 6 | 0.67 | -0.06 | 0.00 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 100.00 | 1.06 | 1.34 | 1.20 | 1.16 | -1.01 | -46.55% | 0.01 | 88 | 32 | 0.65 | -0.08 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 105.00 | 1.30 | 1.99 | 1.65 | 1.80 | -0.89 | -33.09% | 0.02 | 23 | 83 | 0.62 | -0.11 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 110.00 | 1.94 | 2.60 | 2.27 | 2.25 | -1.95 | -46.43% | 0.02 | 34 | 70 | 0.60 | -0.14 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 115.00 | 2.62 | 3.35 | 2.99 | 3.20 | -1.82 | -36.26% | 0.03 | 13 | 32 | 0.57 | -0.18 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 120.00 | 3.70 | 4.25 | 3.98 | 4.21 | -2.52 | -37.45% | 0.03 | 40 | 97 | 0.55 | -0.23 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 125.00 | 5.25 | 6.05 | 5.65 | 5.60 | -4.30 | -43.44% | 0.05 | 47 | 39 | 0.55 | -0.29 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 130.00 | 7.20 | 7.65 | 7.43 | 7.40 | -3.50 | -32.11% | 0.06 | 202 | 201 | 0.54 | -0.36 | 0.01 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 135.00 | 9.25 | 9.80 | 9.53 | 9.50 | -3.06 | -24.37% | 0.07 | 55 | 8 | 0.52 | -0.43 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 140.00 | 11.75 | 12.35 | 12.05 | 12.10 | -4.36 | -26.49% | 0.09 | 22 | 55 | 0.51 | -0.51 | 0.02 | -0.11 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 145.00 | 14.70 | 15.40 | 15.05 | 15.40 | -4.28 | -21.75% | 0.10 | 52 | 32 | 0.51 | -0.59 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 150.00 | 17.65 | 19.25 | 18.45 | 18.33 | -5.65 | -23.57% | 0.12 | 30 | 28 | 0.50 | -0.66 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 155.00 | 21.30 | 22.85 | 22.08 | 22.92 | -5.33 | -18.87% | 0.14 | 16 | 22 | 0.50 | -0.72 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 160.00 | 25.70 | 27.00 | 26.35 | 27.56 | -1.79 | -6.10% | 0.16 | 2 | 8 | 0.50 | -0.77 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 165.00 | 29.20 | 31.20 | 30.20 | 31.38 | -2.96 | -8.62% | 0.18 | 15 | 11 | 0.45 | -0.81 | 0.01 | -0.08 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 170.00 | 34.00 | 35.35 | 34.68 | 35.48 | -5.74 | -13.93% | 0.20 | 51 | 8 | 0.46 | -0.84 | 0.01 | -0.07 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 175.00 | 38.45 | 40.35 | 39.40 | 40.12 | -2.89 | -6.72% | 0.23 | 2 | 2 | 0.63 | -0.87 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 180.00 | 42.95 | 46.20 | 44.58 | 51.04 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.90 | 0.01 | -0.05 | 2/5/2026 | 2/6/2026 3:59:58 PM EST |
| 185.00 | 47.65 | 50.30 | 48.98 | 48.50 | -1.84 | -3.66% | 0.26 | 2 | 2 | 0.71 | -0.92 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 3:59:58 PM EST |
| 190.00 | 52.95 | 55.60 | 54.28 | 56.00 | % | 0.29 | 2 | 0 | 0.76 | -0.93 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 195.00 | 57.75 | 60.75 | 59.25 | % | 0.30 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 200.00 | 62.85 | 65.70 | 64.28 | % | 0.32 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.03 | 2/6/2026 3:59:58 PM EST | |||
| 205.00 | 67.60 | 70.80 | 69.20 | 71.00 | % | 0.34 | 2 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 210.00 | 72.25 | 75.75 | 74.00 | % | 0.35 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 215.00 | 77.30 | 80.85 | 79.08 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 2/6/2026 3:59:58 PM EST | |||
| 220.00 | 82.20 | 85.85 | 84.03 | % | 0.38 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 225.00 | 87.15 | 90.85 | 89.00 | % | 0.40 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 230.00 | 92.10 | 95.85 | 93.98 | 94.94 | % | 0.41 | 3 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 3:59:58 PM EST | |
| 235.00 | 97.10 | 100.85 | 98.98 | % | 0.42 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 240.00 | 102.10 | 105.95 | 104.03 | % | 0.43 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 2/6/2026 3:59:58 PM EST | |||
| 245.00 | 107.10 | 110.85 | 108.98 | % | 0.44 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 250.00 | 112.10 | 115.85 | 113.98 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 255.00 | 117.10 | 120.85 | 118.98 | % | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 260.00 | 122.85 | 125.65 | 124.25 | % | 0.48 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 265.00 | 127.10 | 130.75 | 128.93 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 270.00 | 132.65 | 135.75 | 134.20 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST | |||
| 275.00 | 137.85 | 140.65 | 139.25 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:58 PM EST |