Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $151.14 as of 3/10/2026 10:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 99.55 | 103.40 | 101.48 | 101.40 | % | 2.03 | 20 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 55.00 | 94.60 | 98.40 | 96.50 | 96.08 | % | 1.75 | 37 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 60.00 | 89.65 | 93.45 | 91.55 | 95.12 | 0.00 | 0.00% | 1.53 | 0 | 3 | 1.85 | 1.00 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 65.00 | 84.70 | 88.50 | 86.60 | % | 1.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 70.00 | 79.75 | 83.50 | 81.63 | % | 1.17 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 3/10/2026 3:59:53 PM EST | |||
| 75.00 | 74.85 | 78.70 | 76.78 | % | 1.02 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 3/10/2026 3:59:53 PM EST | |||
| 80.00 | 69.95 | 73.85 | 71.90 | % | 0.90 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 3/10/2026 3:59:53 PM EST | |||
| 85.00 | 65.05 | 68.80 | 66.93 | % | 0.79 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 3/10/2026 3:59:53 PM EST | |||
| 90.00 | 60.95 | 63.40 | 62.18 | 62.93 | % | 0.69 | 1 | 0 | 1.15 | 0.97 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 95.00 | 55.85 | 58.50 | 57.18 | 60.54 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.06 | 0.96 | 0.00 | -0.05 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 100.00 | 50.90 | 54.10 | 52.50 | 58.00 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.04 | 0.95 | 0.00 | -0.06 | 3/5/2026 | 3/10/2026 3:59:53 PM EST |
| 105.00 | 46.35 | 49.20 | 47.78 | 55.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.95 | 0.94 | 0.00 | -0.06 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 110.00 | 41.65 | 44.30 | 42.98 | 50.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.63 | 0.92 | 0.00 | -0.07 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 115.00 | 37.05 | 40.10 | 38.58 | 42.05 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.64 | 0.90 | 0.00 | -0.08 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 120.00 | 32.80 | 35.25 | 34.03 | % | 0.28 | 0 | 0 | 0.62 | 0.88 | 0.01 | -0.09 | 3/10/2026 3:59:53 PM EST | |||
| 125.00 | 28.90 | 30.75 | 29.83 | 29.65 | -6.78 | -18.62% | 0.24 | 1 | 3 | 0.61 | 0.85 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 130.00 | 25.35 | 25.85 | 25.60 | 25.60 | -3.99 | -13.49% | 0.20 | 27 | 14 | 0.59 | 0.81 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 135.00 | 21.35 | 22.00 | 21.68 | 22.50 | -2.55 | -10.18% | 0.16 | 28 | 9 | 0.56 | 0.76 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 140.00 | 18.15 | 18.45 | 18.30 | 18.75 | -3.55 | -15.92% | 0.13 | 16 | 20 | 0.56 | 0.70 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 145.00 | 15.00 | 15.15 | 15.08 | 15.35 | -3.45 | -18.36% | 0.10 | 44 | 34 | 0.54 | 0.63 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 150.00 | 12.15 | 12.30 | 12.23 | 12.10 | -3.32 | -21.53% | 0.08 | 206 | 194 | 0.53 | 0.57 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 155.00 | 9.65 | 9.80 | 9.73 | 9.68 | -3.26 | -25.20% | 0.06 | 172 | 191 | 0.52 | 0.50 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 160.00 | 7.55 | 7.65 | 7.60 | 7.61 | -2.80 | -26.90% | 0.05 | 186 | 332 | 0.51 | 0.43 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 165.00 | 5.80 | 5.90 | 5.85 | 5.83 | -1.87 | -24.29% | 0.04 | 235 | 205 | 0.51 | 0.36 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 170.00 | 4.35 | 4.50 | 4.43 | 4.35 | -2.50 | -36.50% | 0.03 | 139 | 176 | 0.50 | 0.29 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 175.00 | 3.25 | 3.35 | 3.30 | 3.30 | -1.56 | -32.10% | 0.02 | 112 | 320 | 0.49 | 0.23 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 180.00 | 2.43 | 2.49 | 2.46 | 2.45 | -1.45 | -37.18% | 0.01 | 100 | 199 | 0.49 | 0.18 | 0.01 | -0.08 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 185.00 | 1.79 | 1.85 | 1.82 | 1.85 | -0.95 | -33.93% | 0.01 | 200 | 175 | 0.49 | 0.14 | 0.01 | -0.06 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 190.00 | 1.33 | 1.37 | 1.35 | 1.31 | -0.76 | -36.72% | 0.01 | 75 | 311 | 0.49 | 0.11 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 195.00 | 0.99 | 1.03 | 1.01 | 1.03 | -0.51 | -33.12% | 0.01 | 28 | 186 | 0.50 | 0.09 | 0.01 | -0.05 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 200.00 | 0.74 | 0.78 | 0.76 | 0.75 | -0.43 | -36.45% | 0.00 | 81 | 765 | 0.50 | 0.07 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 205.00 | 0.56 | 0.60 | 0.58 | 0.59 | -0.27 | -31.40% | 0.00 | 22 | 15 | 0.50 | 0.06 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 210.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.17 | -26.99% | 0.00 | 12 | 26 | 0.51 | 0.05 | 0.00 | -0.03 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 215.00 | 0.35 | 0.39 | 0.37 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.04 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 220.00 | 0.28 | 0.32 | 0.30 | 0.27 | -0.24 | -47.06% | 0.00 | 14 | 5 | 0.53 | 0.03 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 225.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.13 | -35.14% | 0.00 | 5 | 9 | 0.54 | 0.03 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 230.00 | 0.19 | 0.23 | 0.21 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 3 | 0.55 | 0.02 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 235.00 | 0.16 | 0.20 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.02 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 240.00 | 0.14 | 0.17 | 0.16 | 0.16 | -0.06 | -27.28% | 0.00 | 100 | 1,240 | 0.58 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 245.00 | 0.11 | 0.15 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 250.00 | 0.10 | 0.14 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 255.00 | 0.08 | 0.12 | 0.10 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 260.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 9 | 3 | 0.62 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 265.00 | 0.06 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 270.00 | 0.05 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 3:59:53 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 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 60.00 | 0.02 | 1.25 | 0.64 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 65.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 70.00 | 0.10 | 0.41 | 0.26 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 1 | 1.04 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 75.00 | 0.19 | 0.22 | 0.21 | 0.19 | % | 0.00 | 3 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 3/10/2026 | 3/10/2026 3:59:53 PM EST | |
| 80.00 | 0.26 | 0.30 | 0.28 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 3/10/2026 3:59:53 PM EST | |||
| 85.00 | 0.36 | 0.38 | 0.37 | 0.36 | +0.03 | +9.10% | 0.00 | 4 | 5 | 0.87 | -0.02 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 90.00 | 0.47 | 0.50 | 0.49 | 0.46 | 0.00 | 0.00% | 0.01 | 14 | 4 | 0.83 | -0.03 | 0.00 | -0.04 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 95.00 | 0.61 | 0.63 | 0.62 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 21 | 0.79 | -0.04 | 0.00 | -0.05 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 100.00 | 0.79 | 0.83 | 0.81 | 0.83 | +0.04 | +5.07% | 0.01 | 124 | 107 | 0.76 | -0.05 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 105.00 | 1.02 | 1.06 | 1.04 | 0.96 | -0.06 | -5.89% | 0.01 | 11 | 18 | 0.73 | -0.06 | 0.00 | -0.06 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 110.00 | 1.32 | 1.36 | 1.34 | 1.28 | +0.19 | +17.44% | 0.01 | 52 | 137 | 0.69 | -0.08 | 0.00 | -0.07 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 115.00 | 1.72 | 1.76 | 1.74 | 1.63 | -0.16 | -8.94% | 0.02 | 33 | 38 | 0.66 | -0.10 | 0.00 | -0.08 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 120.00 | 2.24 | 2.29 | 2.27 | 2.22 | +0.33 | +17.46% | 0.02 | 51 | 229 | 0.64 | -0.12 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 125.00 | 2.92 | 2.97 | 2.95 | 3.00 | +0.50 | +20.00% | 0.02 | 138 | 241 | 0.62 | -0.15 | 0.01 | -0.10 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 130.00 | 3.80 | 3.90 | 3.85 | 3.90 | +0.74 | +23.42% | 0.03 | 104 | 112 | 0.59 | -0.19 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 135.00 | 4.90 | 5.05 | 4.98 | 5.10 | +1.00 | +24.39% | 0.04 | 194 | 306 | 0.58 | -0.24 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 140.00 | 6.35 | 6.45 | 6.40 | 6.40 | +1.10 | +20.76% | 0.05 | 134 | 222 | 0.56 | -0.30 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 145.00 | 8.10 | 8.25 | 8.18 | 7.75 | +1.15 | +17.43% | 0.06 | 69 | 409 | 0.55 | -0.37 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 150.00 | 10.20 | 10.35 | 10.28 | 10.30 | +1.85 | +21.90% | 0.07 | 257 | 484 | 0.53 | -0.43 | 0.01 | -0.14 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 155.00 | 12.70 | 12.85 | 12.78 | 12.85 | +0.82 | +6.82% | 0.08 | 20 | 88 | 0.52 | -0.50 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 160.00 | 15.60 | 15.75 | 15.68 | 15.41 | +2.57 | +20.02% | 0.10 | 49 | 104 | 0.51 | -0.57 | 0.01 | -0.13 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 165.00 | 18.80 | 19.10 | 18.95 | 18.35 | +0.32 | +1.78% | 0.11 | 3 | 14 | 0.51 | -0.64 | 0.01 | -0.12 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 170.00 | 22.05 | 23.30 | 22.68 | 22.25 | +2.90 | +14.99% | 0.13 | 7 | 13 | 0.51 | -0.71 | 0.01 | -0.11 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 175.00 | 25.90 | 27.25 | 26.58 | 26.35 | +2.65 | +11.19% | 0.15 | 2 | 5 | 0.50 | -0.77 | 0.01 | -0.09 | 3/10/2026 | 3/10/2026 3:59:53 PM EST |
| 180.00 | 29.70 | 31.85 | 30.78 | 23.83 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.49 | -0.82 | 0.01 | -0.08 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 185.00 | 34.05 | 36.30 | 35.18 | 31.87 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 190.00 | 38.50 | 40.95 | 39.73 | 32.97 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.59 | -0.89 | 0.01 | -0.05 | 3/6/2026 | 3/10/2026 3:59:53 PM EST |
| 195.00 | 43.05 | 45.75 | 44.40 | % | 0.23 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.05 | 3/10/2026 3:59:53 PM EST | |||
| 200.00 | 48.00 | 50.50 | 49.25 | 46.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.65 | -0.93 | 0.00 | -0.04 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 205.00 | 52.75 | 55.40 | 54.08 | 51.29 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.67 | -0.94 | 0.00 | -0.03 | 3/9/2026 | 3/10/2026 3:59:53 PM EST |
| 210.00 | 57.85 | 60.30 | 59.08 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 3/10/2026 3:59:53 PM EST | |||
| 215.00 | 62.30 | 65.45 | 63.88 | % | 0.30 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 3/10/2026 3:59:53 PM EST | |||
| 220.00 | 67.45 | 70.25 | 68.85 | % | 0.31 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 3/10/2026 3:59:53 PM EST | |||
| 225.00 | 71.85 | 75.80 | 73.83 | % | 0.33 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.02 | 3/10/2026 3:59:53 PM EST | |||
| 230.00 | 77.35 | 80.80 | 79.08 | % | 0.34 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 3/10/2026 3:59:53 PM EST | |||
| 235.00 | 81.85 | 85.80 | 83.83 | % | 0.36 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 240.00 | 87.45 | 90.25 | 88.85 | % | 0.37 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 245.00 | 92.30 | 95.40 | 93.85 | % | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 250.00 | 97.35 | 100.80 | 99.08 | % | 0.40 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 255.00 | 102.25 | 105.45 | 103.85 | % | 0.41 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 260.00 | 107.45 | 110.25 | 108.85 | % | 0.42 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/10/2026 3:59:53 PM EST | |||
| 265.00 | 112.25 | 115.45 | 113.85 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST | |||
| 270.00 | 117.35 | 120.90 | 119.13 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/10/2026 3:59:53 PM EST |