Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $128.01 as of 2/13/2026 6:50:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 65.00 | 68.75 | 66.88 | % | 1.03 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 70.00 | 60.10 | 63.80 | 61.95 | 62.60 | +3.91 | +6.67% | 0.89 | 1 | 1 | 1.35 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 55.20 | 58.80 | 57.00 | 54.90 | % | 0.76 | 2 | 0 | 1.24 | 0.98 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 80.00 | 51.15 | 53.55 | 52.35 | 53.49 | +3.69 | +7.41% | 0.65 | 30 | 30 | 0.98 | 0.97 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 45.80 | 49.20 | 47.50 | % | 0.56 | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 90.00 | 40.80 | 44.45 | 42.63 | % | 0.47 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.05 | 2/13/2026 4:00:09 PM EST | |||
| 95.00 | 36.45 | 39.65 | 38.05 | % | 0.40 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.06 | 2/13/2026 4:00:09 PM EST | |||
| 100.00 | 31.95 | 35.05 | 33.50 | 32.20 | +2.20 | +7.34% | 0.34 | 2 | 1 | 0.58 | 0.90 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 27.65 | 30.70 | 29.18 | % | 0.28 | 0 | 0 | 0.60 | 0.87 | 0.01 | -0.08 | 2/13/2026 4:00:09 PM EST | |||
| 110.00 | 24.00 | 26.30 | 25.15 | % | 0.23 | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.09 | 2/13/2026 4:00:09 PM EST | |||
| 115.00 | 19.60 | 22.20 | 20.90 | 22.22 | % | 0.18 | 8 | 0 | 0.57 | 0.78 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 120.00 | 16.35 | 18.80 | 17.58 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.10 | 2/13/2026 4:00:09 PM EST | |||
| 125.00 | 14.00 | 14.40 | 14.20 | 15.00 | +2.02 | +15.57% | 0.11 | 5 | 7 | 0.55 | 0.65 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 11.10 | 11.50 | 11.30 | 11.15 | +0.70 | +6.70% | 0.09 | 45 | 50 | 0.54 | 0.57 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 135.00 | 8.65 | 9.05 | 8.85 | 9.02 | +0.62 | +7.39% | 0.07 | 154 | 63 | 0.53 | 0.50 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 140.00 | 6.65 | 7.00 | 6.83 | 6.89 | +0.39 | +6.00% | 0.05 | 83 | 36 | 0.53 | 0.42 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 145.00 | 5.00 | 5.40 | 5.20 | 5.53 | +0.80 | +16.92% | 0.04 | 43 | 31 | 0.52 | 0.35 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 150.00 | 3.75 | 4.10 | 3.93 | 4.00 | +0.33 | +9.00% | 0.03 | 72 | 62 | 0.52 | 0.28 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 155.00 | 2.80 | 3.15 | 2.98 | 2.87 | +0.10 | +3.61% | 0.02 | 25 | 3 | 0.52 | 0.22 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 160.00 | 2.09 | 2.37 | 2.23 | 2.12 | 0.00 | 0.00% | 0.01 | 30 | 7 | 0.52 | 0.17 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 165.00 | 1.56 | 1.82 | 1.69 | 1.70 | +0.11 | +6.92% | 0.01 | 17 | 45 | 0.53 | 0.14 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 170.00 | 1.18 | 1.40 | 1.29 | 1.16 | -0.12 | -9.38% | 0.01 | 15 | 1 | 0.53 | 0.11 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 175.00 | 0.89 | 1.13 | 1.01 | 0.99 | -0.01 | -1.00% | 0.01 | 13 | 1 | 0.54 | 0.09 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 180.00 | 0.69 | 0.90 | 0.80 | 0.90 | +0.13 | +16.89% | 0.00 | 13 | 31 | 0.55 | 0.07 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 185.00 | 0.53 | 0.75 | 0.64 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 190.00 | 0.44 | 0.55 | 0.50 | 0.52 | % | 0.00 | 6 | 0 | 0.57 | 0.05 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 195.00 | 0.34 | 0.54 | 0.44 | 0.47 | % | 0.00 | 1 | 0 | 0.59 | 0.04 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 200.00 | 0.27 | 0.47 | 0.37 | 0.43 | % | 0.00 | 5 | 0 | 0.60 | 0.04 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 205.00 | 0.22 | 0.41 | 0.32 | 0.35 | -0.02 | -5.41% | 0.00 | 21 | 63 | 0.61 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 210.00 | 0.18 | 0.37 | 0.28 | 0.29 | % | 0.00 | 1 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 215.00 | 0.15 | 0.33 | 0.24 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 220.00 | 0.12 | 0.30 | 0.21 | 0.21 | % | 0.00 | 2 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 225.00 | 0.09 | 0.27 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 230.00 | 0.07 | 0.25 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 235.00 | 0.05 | 0.23 | 0.14 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 240.00 | 0.04 | 0.22 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 245.00 | 0.02 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 250.00 | 0.01 | 0.19 | 0.10 | 0.14 | % | 0.00 | 9 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 255.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 | 0.12 | 0.29 | 0.21 | 0.20 | % | 0.00 | 1 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 70.00 | 0.25 | 0.37 | 0.31 | 0.28 | -0.10 | -26.32% | 0.00 | 7 | 6 | 0.91 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 75.00 | 0.28 | 0.46 | 0.37 | 0.40 | % | 0.00 | 1 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 80.00 | 0.41 | 0.56 | 0.49 | 0.71 | -0.27 | -27.56% | 0.01 | 2 | 8 | 0.80 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 85.00 | 0.57 | 0.77 | 0.67 | 0.94 | % | 0.01 | 2 | 0 | 0.76 | -0.04 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 90.00 | 0.80 | 1.01 | 0.91 | 0.80 | -0.32 | -28.58% | 0.01 | 9 | 12 | 0.73 | -0.06 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 95.00 | 1.11 | 1.34 | 1.23 | 1.12 | -0.38 | -25.34% | 0.01 | 4 | 3 | 0.69 | -0.08 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 100.00 | 1.53 | 1.78 | 1.66 | 1.76 | -0.41 | -18.90% | 0.02 | 237 | 21 | 0.66 | -0.10 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 105.00 | 2.10 | 2.38 | 2.24 | 2.26 | -0.41 | -15.36% | 0.02 | 58 | 23 | 0.64 | -0.13 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 110.00 | 2.88 | 3.20 | 3.04 | 2.70 | -0.92 | -25.42% | 0.03 | 18 | 31 | 0.61 | -0.17 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 115.00 | 3.90 | 4.25 | 4.08 | 4.12 | -0.73 | -15.06% | 0.04 | 43 | 37 | 0.59 | -0.22 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 120.00 | 5.25 | 5.60 | 5.43 | 5.47 | -0.99 | -15.33% | 0.05 | 72 | 28 | 0.57 | -0.28 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 125.00 | 6.95 | 7.30 | 7.13 | 7.20 | -1.15 | -13.78% | 0.06 | 65 | 16 | 0.56 | -0.35 | 0.01 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 130.00 | 9.05 | 9.45 | 9.25 | 9.41 | -1.18 | -11.15% | 0.07 | 57 | 73 | 0.54 | -0.43 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 135.00 | 11.60 | 12.00 | 11.80 | 12.07 | -0.66 | -5.19% | 0.09 | 41 | 17 | 0.53 | -0.50 | 0.02 | -0.12 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 140.00 | 14.55 | 14.95 | 14.75 | 14.00 | -2.54 | -15.36% | 0.11 | 39 | 14 | 0.53 | -0.58 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 145.00 | 17.95 | 18.35 | 18.15 | 18.35 | -1.50 | -7.56% | 0.13 | 8 | 6 | 0.52 | -0.65 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 150.00 | 20.95 | 22.95 | 21.95 | 21.95 | -3.35 | -13.25% | 0.15 | 8 | 1 | 0.52 | -0.72 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 155.00 | 24.50 | 27.65 | 26.08 | 27.18 | -0.39 | -1.42% | 0.17 | 3 | 5 | 0.51 | -0.78 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 160.00 | 29.35 | 31.15 | 30.25 | 31.50 | -0.25 | -0.79% | 0.19 | 5 | 2 | 0.51 | -0.83 | 0.01 | -0.07 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 165.00 | 33.95 | 35.80 | 34.88 | 33.93 | -2.64 | -7.22% | 0.21 | 8 | 13 | 0.62 | -0.86 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 170.00 | 37.95 | 40.85 | 39.40 | 40.32 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.66 | -0.89 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 175.00 | 42.55 | 46.00 | 44.28 | 45.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.72 | -0.91 | 0.01 | -0.04 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 180.00 | 47.30 | 50.90 | 49.10 | % | 0.27 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 185.00 | 52.35 | 55.60 | 53.98 | 57.37 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.77 | -0.94 | 0.00 | -0.03 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 190.00 | 57.15 | 60.70 | 58.93 | % | 0.31 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 195.00 | 62.10 | 65.65 | 63.88 | % | 0.33 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 200.00 | 67.05 | 70.60 | 68.83 | % | 0.34 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 205.00 | 72.00 | 75.60 | 73.80 | 70.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 210.00 | 77.00 | 80.55 | 78.78 | % | 0.38 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 215.00 | 81.90 | 85.60 | 83.75 | % | 0.39 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 220.00 | 86.90 | 90.55 | 88.73 | % | 0.40 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 225.00 | 92.00 | 95.55 | 93.78 | % | 0.42 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 230.00 | 97.00 | 100.55 | 98.78 | % | 0.43 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 235.00 | 102.00 | 105.55 | 103.78 | % | 0.44 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 240.00 | 107.00 | 110.55 | 108.78 | % | 0.45 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 245.00 | 112.00 | 115.55 | 113.78 | % | 0.46 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 250.00 | 117.00 | 120.55 | 118.78 | % | 0.48 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 255.00 | 122.00 | 125.55 | 123.78 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 260.00 | 127.00 | 130.55 | 128.78 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 265.00 | 132.00 | 135.55 | 133.78 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 270.00 | 137.00 | 140.55 | 138.78 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |