Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $153.50 as of 3/13/2026 3:46:22 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 | 99.20 | 103.30 | 101.25 | % | 2.02 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 55.00 | 94.25 | 98.35 | 96.30 | % | 1.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 60.00 | 89.30 | 93.20 | 91.25 | % | 1.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 65.00 | 84.30 | 88.45 | 86.38 | % | 1.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 70.00 | 79.40 | 83.40 | 81.40 | % | 1.16 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 75.00 | 74.30 | 78.50 | 76.40 | % | 1.02 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 80.00 | 69.60 | 73.60 | 71.60 | % | 0.89 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 85.00 | 64.70 | 68.70 | 66.70 | 69.51 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 90.00 | 59.85 | 63.85 | 61.85 | % | 0.69 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 95.00 | 55.15 | 59.05 | 57.10 | 58.25 | +0.25 | +0.44% | 0.60 | 1 | 1 | 1.03 | 0.99 | 0.00 | -0.02 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 100.00 | 50.30 | 53.85 | 52.08 | % | 0.52 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 3/13/2026 3:59:40 PM EST | |||
| 105.00 | 45.55 | 49.45 | 47.50 | 50.58 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.87 | 0.96 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 110.00 | 41.00 | 44.50 | 42.75 | 42.20 | -3.70 | -8.07% | 0.39 | 4 | 5 | 0.82 | 0.94 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 115.00 | 36.35 | 40.25 | 38.30 | % | 0.33 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.06 | 3/13/2026 3:59:40 PM EST | |||
| 120.00 | 31.95 | 35.50 | 33.73 | 34.07 | % | 0.28 | 2 | 0 | 0.54 | 0.89 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 125.00 | 27.65 | 31.65 | 29.65 | % | 0.24 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.09 | 3/13/2026 3:59:40 PM EST | |||
| 130.00 | 24.05 | 27.00 | 25.53 | 24.80 | % | 0.20 | 3 | 0 | 0.56 | 0.80 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 135.00 | 19.75 | 23.75 | 21.75 | 24.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.75 | 0.01 | -0.11 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 140.00 | 17.20 | 20.20 | 18.70 | 18.70 | % | 0.13 | 6 | 0 | 0.56 | 0.69 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 145.00 | 13.95 | 16.70 | 15.33 | 15.45 | -1.80 | -10.44% | 0.11 | 39 | 1 | 0.54 | 0.63 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 150.00 | 10.40 | 14.00 | 12.20 | 12.93 | -1.62 | -11.14% | 0.08 | 38 | 12 | 0.52 | 0.56 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 155.00 | 8.95 | 10.70 | 9.83 | 10.00 | -2.50 | -20.00% | 0.06 | 20 | 235 | 0.51 | 0.49 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 160.00 | 5.85 | 8.90 | 7.38 | 8.00 | -1.45 | -15.35% | 0.05 | 115 | 37 | 0.49 | 0.42 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 165.00 | 5.05 | 6.25 | 5.65 | 6.04 | -1.30 | -17.72% | 0.03 | 14 | 21 | 0.48 | 0.35 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 170.00 | 3.75 | 6.10 | 4.93 | 4.48 | -1.34 | -23.03% | 0.03 | 38 | 42 | 0.51 | 0.29 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 175.00 | 2.52 | 4.95 | 3.74 | 3.78 | -0.72 | -16.00% | 0.02 | 1 | 2 | 0.51 | 0.24 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 180.00 | 2.02 | 3.15 | 2.59 | 2.80 | -0.65 | -18.85% | 0.01 | 11 | 3 | 0.49 | 0.19 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 185.00 | 1.43 | 2.59 | 2.01 | 1.93 | -0.69 | -26.34% | 0.01 | 10 | 1 | 0.49 | 0.15 | 0.01 | -0.07 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 190.00 | 0.74 | 2.50 | 1.62 | % | 0.01 | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.05 | 3/13/2026 3:59:40 PM EST | |||
| 195.00 | 0.09 | 2.25 | 1.17 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.09 | 0.01 | -0.05 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 200.00 | 0.13 | 1.61 | 0.87 | 0.98 | -0.21 | -17.65% | 0.00 | 97 | 50 | 0.47 | 0.07 | 0.00 | -0.04 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 205.00 | 0.00 | 1.25 | 0.63 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.06 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 210.00 | 0.00 | 2.56 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.03 | 3/13/2026 3:59:40 PM EST | |||
| 215.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 220.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 225.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 230.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 235.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 240.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 245.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 250.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 255.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 65.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.92 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.02 | 0.00 | -0.03 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.00 | -0.04 | 3/12/2026 | 3/13/2026 3:59:40 PM EST |
| 110.00 | 0.21 | 1.77 | 0.99 | 1.50 | +0.20 | +15.39% | 0.01 | 1 | 1 | 0.59 | -0.06 | 0.00 | -0.05 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 115.00 | 0.62 | 2.24 | 1.43 | 1.74 | % | 0.01 | 2 | 0 | 0.59 | -0.08 | 0.00 | -0.06 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 120.00 | 1.39 | 2.54 | 1.97 | 2.16 | +0.01 | +0.47% | 0.02 | 92 | 24 | 0.58 | -0.11 | 0.01 | -0.08 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 125.00 | 2.14 | 3.45 | 2.80 | 2.90 | +0.10 | +3.58% | 0.02 | 9 | 2 | 0.58 | -0.15 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 130.00 | 2.98 | 5.05 | 4.02 | 4.00 | +0.25 | +6.67% | 0.03 | 9 | 131 | 0.58 | -0.20 | 0.01 | -0.10 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 135.00 | 4.15 | 6.05 | 5.10 | 5.37 | +1.07 | +24.89% | 0.04 | 9 | 2 | 0.56 | -0.25 | 0.01 | -0.11 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 140.00 | 4.75 | 8.50 | 6.63 | 8.55 | +2.18 | +34.23% | 0.05 | 8 | 2 | 0.54 | -0.31 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 145.00 | 6.95 | 9.55 | 8.25 | 8.64 | +1.00 | +13.09% | 0.06 | 38 | 2 | 0.52 | -0.37 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 150.00 | 9.90 | 12.60 | 11.25 | 11.03 | +0.78 | +7.61% | 0.07 | 13 | 2 | 0.55 | -0.44 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 155.00 | 11.20 | 14.65 | 12.93 | 14.30 | +2.15 | +17.70% | 0.08 | 6 | 71 | 0.50 | -0.51 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 160.00 | 14.50 | 17.80 | 16.15 | 16.15 | +1.18 | +7.89% | 0.10 | 6 | 1 | 0.50 | -0.58 | 0.01 | -0.12 | 3/13/2026 | 3/13/2026 3:59:40 PM EST |
| 165.00 | 17.75 | 20.55 | 19.15 | % | 0.12 | 0 | 0 | 0.48 | -0.65 | 0.01 | -0.11 | 3/13/2026 3:59:40 PM EST | |||
| 170.00 | 21.00 | 24.85 | 22.93 | % | 0.13 | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.10 | 3/13/2026 3:59:40 PM EST | |||
| 175.00 | 25.05 | 28.75 | 26.90 | 27.15 | % | 0.15 | 21 | 0 | 0.47 | -0.76 | 0.01 | -0.09 | 3/13/2026 | 3/13/2026 3:59:40 PM EST | |
| 180.00 | 29.10 | 32.90 | 31.00 | % | 0.17 | 0 | 0 | 0.45 | -0.81 | 0.01 | -0.08 | 3/13/2026 3:59:40 PM EST | |||
| 185.00 | 33.85 | 37.30 | 35.58 | % | 0.19 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.07 | 3/13/2026 3:59:40 PM EST | |||
| 190.00 | 38.25 | 41.85 | 40.05 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.05 | 3/13/2026 3:59:40 PM EST | |||
| 195.00 | 43.00 | 46.55 | 44.78 | % | 0.23 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 3/13/2026 3:59:40 PM EST | |||
| 200.00 | 47.80 | 51.35 | 49.58 | % | 0.25 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.04 | 3/13/2026 3:59:40 PM EST | |||
| 205.00 | 52.65 | 56.20 | 54.43 | % | 0.27 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.03 | 3/13/2026 3:59:40 PM EST | |||
| 210.00 | 57.10 | 61.20 | 59.15 | % | 0.28 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 3/13/2026 3:59:40 PM EST | |||
| 215.00 | 62.05 | 66.15 | 64.10 | % | 0.30 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 220.00 | 67.00 | 71.15 | 69.08 | % | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 3/13/2026 3:59:40 PM EST | |||
| 225.00 | 72.05 | 76.15 | 74.10 | % | 0.33 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 230.00 | 77.05 | 81.15 | 79.10 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 235.00 | 82.05 | 86.20 | 84.13 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 240.00 | 87.05 | 91.15 | 89.10 | % | 0.37 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/13/2026 3:59:40 PM EST | |||
| 245.00 | 92.05 | 96.15 | 94.10 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 250.00 | 97.05 | 101.15 | 99.10 | % | 0.40 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 255.00 | 102.05 | 106.15 | 104.10 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 260.00 | 107.05 | 111.15 | 109.10 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 265.00 | 112.05 | 116.15 | 114.10 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST | |||
| 270.00 | 117.05 | 121.20 | 119.13 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:40 PM EST |