Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $153.50 as of 3/13/2026 10:12:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 101.80 | 105.65 | 103.73 | % | 2.07 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 55.00 | 96.85 | 100.65 | 98.75 | % | 1.80 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 91.85 | 95.70 | 93.78 | % | 1.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 65.00 | 86.90 | 90.75 | 88.83 | % | 1.37 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 70.00 | 81.95 | 85.75 | 83.85 | % | 1.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 75.00 | 76.95 | 80.80 | 78.88 | % | 1.05 | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 80.00 | 72.35 | 75.85 | 74.10 | 77.54 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.73 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 85.00 | 67.40 | 70.90 | 69.15 | % | 0.81 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 90.00 | 62.15 | 66.00 | 64.08 | 65.53 | 0.00 | 0.00% | 0.71 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.03 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 95.00 | 57.25 | 61.10 | 59.18 | 58.94 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.37 | 0.98 | 0.00 | -0.04 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 100.00 | 53.35 | 55.85 | 54.60 | 56.80 | 0.00 | 0.00% | 0.55 | 0 | 16 | 1.16 | 0.97 | 0.00 | -0.05 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 105.00 | 49.00 | 50.90 | 49.95 | 50.35 | 0.00 | 0.00% | 0.48 | 0 | 20 | 1.06 | 0.96 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 110.00 | 44.10 | 46.00 | 45.05 | 28.63 | 0.00 | 0.00% | 0.41 | 0 | 16 | 0.97 | 0.95 | 0.00 | -0.07 | 2/27/2026 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 39.20 | 41.20 | 40.20 | 37.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.70 | 0.94 | 0.00 | -0.08 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 120.00 | 34.20 | 36.35 | 35.28 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 52 | 0.60 | 0.92 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 125.00 | 29.75 | 31.60 | 30.68 | 32.00 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.64 | 0.89 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 130.00 | 25.55 | 27.00 | 26.28 | 26.05 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.63 | 0.86 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 135.00 | 21.60 | 22.55 | 22.08 | 22.52 | 0.00 | 0.00% | 0.16 | 0 | 89 | 0.60 | 0.81 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 140.00 | 17.75 | 18.35 | 18.05 | 18.16 | 0.00 | 0.00% | 0.13 | 0 | 448 | 0.57 | 0.75 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 145.00 | 14.35 | 14.50 | 14.43 | 14.45 | 0.00 | 0.00% | 0.10 | 0 | 238 | 0.55 | 0.68 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 150.00 | 11.20 | 11.30 | 11.25 | 11.25 | 0.00 | 0.00% | 0.07 | 0 | 658 | 0.54 | 0.60 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 155.00 | 8.45 | 8.60 | 8.53 | 8.59 | 0.00 | 0.00% | 0.06 | 0 | 741 | 0.52 | 0.51 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 160.00 | 6.25 | 6.40 | 6.33 | 6.51 | 0.00 | 0.00% | 0.04 | 0 | 1,078 | 0.51 | 0.43 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 165.00 | 4.45 | 4.60 | 4.53 | 4.53 | 0.00 | 0.00% | 0.03 | 0 | 1,103 | 0.50 | 0.34 | 0.02 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 3.10 | 3.20 | 3.15 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1,537 | 0.49 | 0.26 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 175.00 | 2.11 | 2.19 | 2.15 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 0.49 | 0.19 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 1.42 | 1.48 | 1.45 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 965 | 0.49 | 0.14 | 0.01 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 185.00 | 0.95 | 1.01 | 0.98 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.49 | 0.10 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 0.64 | 0.69 | 0.67 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.49 | 0.07 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 0.44 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.50 | 0.05 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 200.00 | 0.31 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.51 | 0.04 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 205.00 | 0.23 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.52 | 0.03 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 210.00 | 0.16 | 0.22 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.53 | 0.03 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 215.00 | 0.13 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.02 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 220.00 | 0.11 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.01 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 225.00 | 0.07 | 0.13 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.58 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 230.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.58 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 235.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 240.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.62 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 245.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 250.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 255.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 65.00 | 0.02 | 0.13 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.23 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 70.00 | 0.02 | 0.17 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.13 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:11 PM EST |
| 75.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 80.00 | 0.08 | 0.32 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.07 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 85.00 | 0.14 | 0.18 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.98 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 90.00 | 0.19 | 0.25 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.93 | -0.01 | 0.00 | -0.03 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 95.00 | 0.27 | 0.32 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.88 | -0.02 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 100.00 | 0.36 | 0.41 | 0.39 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.84 | -0.03 | 0.00 | -0.05 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 105.00 | 0.47 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.79 | -0.04 | 0.00 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 110.00 | 0.63 | 0.69 | 0.66 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.75 | -0.05 | 0.00 | -0.07 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 115.00 | 0.84 | 0.90 | 0.87 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.71 | -0.06 | 0.00 | -0.08 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 120.00 | 1.14 | 1.20 | 1.17 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 392 | 0.68 | -0.08 | 0.01 | -0.09 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 125.00 | 1.56 | 1.63 | 1.60 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2,514 | 0.65 | -0.11 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 130.00 | 2.13 | 2.21 | 2.17 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 3,224 | 0.62 | -0.14 | 0.01 | -0.11 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 135.00 | 2.92 | 3.00 | 2.96 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 1,673 | 0.60 | -0.19 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 140.00 | 3.95 | 4.10 | 4.03 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 561 | 0.57 | -0.25 | 0.01 | -0.14 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 145.00 | 5.40 | 5.55 | 5.48 | 5.48 | 0.00 | 0.00% | 0.04 | 0 | 400 | 0.55 | -0.32 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 150.00 | 7.20 | 7.35 | 7.28 | 7.35 | 0.00 | 0.00% | 0.05 | 0 | 1,018 | 0.54 | -0.40 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 155.00 | 9.50 | 9.65 | 9.58 | 9.56 | 0.00 | 0.00% | 0.06 | 0 | 273 | 0.52 | -0.49 | 0.02 | -0.17 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 160.00 | 12.25 | 12.40 | 12.33 | 12.35 | 0.00 | 0.00% | 0.08 | 0 | 134 | 0.51 | -0.57 | 0.02 | -0.16 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 165.00 | 15.45 | 15.65 | 15.55 | 15.28 | 0.00 | 0.00% | 0.09 | 0 | 244 | 0.50 | -0.66 | 0.02 | -0.15 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 170.00 | 18.55 | 19.85 | 19.20 | 18.79 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.49 | -0.74 | 0.02 | -0.13 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 175.00 | 22.65 | 23.55 | 23.10 | 22.73 | 0.00 | 0.00% | 0.13 | 0 | 96 | 0.47 | -0.81 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 180.00 | 26.45 | 28.00 | 27.23 | 30.05 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.41 | -0.86 | 0.01 | -0.08 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 185.00 | 31.45 | 32.50 | 31.98 | 31.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.59 | -0.90 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 4:00:11 PM EST |
| 190.00 | 35.95 | 37.40 | 36.68 | 38.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.93 | 0.01 | -0.05 | 3/10/2026 | 3/12/2026 4:00:11 PM EST |
| 195.00 | 40.25 | 42.55 | 41.40 | % | 0.21 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 200.00 | 45.25 | 47.40 | 46.33 | % | 0.23 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 3/12/2026 4:00:11 PM EST | |||
| 205.00 | 50.10 | 52.90 | 51.50 | % | 0.25 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 210.00 | 55.25 | 57.85 | 56.55 | % | 0.27 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.03 | 3/12/2026 4:00:11 PM EST | |||
| 215.00 | 60.10 | 62.90 | 61.50 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 220.00 | 65.25 | 67.75 | 66.50 | % | 0.30 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 3/12/2026 4:00:11 PM EST | |||
| 225.00 | 70.10 | 72.90 | 71.50 | % | 0.32 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 230.00 | 75.25 | 77.75 | 76.50 | % | 0.33 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 235.00 | 80.10 | 82.90 | 81.50 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 240.00 | 85.25 | 87.75 | 86.50 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/12/2026 4:00:11 PM EST | |||
| 245.00 | 90.10 | 92.90 | 91.50 | % | 0.37 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 250.00 | 95.25 | 97.85 | 96.55 | % | 0.39 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 255.00 | 100.10 | 102.95 | 101.53 | % | 0.40 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 260.00 | 105.25 | 107.85 | 106.55 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 265.00 | 110.10 | 112.95 | 111.53 | % | 0.42 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST | |||
| 270.00 | 115.25 | 117.85 | 116.55 | % | 0.43 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:11 PM EST |