Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $148.46 as of 4/3/2026 3:42:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 20.10 | 23.75 | 21.93 | % | 0.16 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 134.00 | 19.45 | 23.10 | 21.28 | % | 0.16 | 0 | 0 | 0.60 | 0.72 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 135.00 | 18.95 | 22.50 | 20.73 | % | 0.15 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 136.00 | 18.05 | 21.85 | 19.95 | % | 0.15 | 0 | 0 | 0.60 | 0.69 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 137.00 | 17.40 | 21.00 | 19.20 | % | 0.14 | 0 | 0 | 0.59 | 0.68 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 138.00 | 16.90 | 20.35 | 18.63 | % | 0.13 | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 139.00 | 16.10 | 19.80 | 17.95 | % | 0.13 | 0 | 0 | 0.59 | 0.66 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 140.00 | 15.45 | 19.25 | 17.35 | 14.50 | % | 0.12 | 20 | 0 | 0.59 | 0.65 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 141.00 | 15.00 | 18.50 | 16.75 | 13.50 | % | 0.12 | 4 | 0 | 0.59 | 0.64 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 142.00 | 14.20 | 18.05 | 16.13 | % | 0.11 | 0 | 0 | 0.59 | 0.62 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 143.00 | 13.60 | 17.40 | 15.50 | % | 0.11 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 144.00 | 13.00 | 16.45 | 14.73 | 14.85 | % | 0.10 | 4 | 0 | 0.57 | 0.60 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 145.00 | 12.55 | 16.05 | 14.30 | 14.25 | % | 0.10 | 5 | 0 | 0.57 | 0.59 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 146.00 | 12.00 | 15.60 | 13.80 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 147.00 | 11.45 | 15.05 | 13.25 | 11.40 | % | 0.09 | 3 | 0 | 0.57 | 0.56 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 148.00 | 11.65 | 13.95 | 12.80 | 12.93 | % | 0.09 | 7 | 0 | 0.57 | 0.55 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 149.00 | 10.40 | 13.80 | 12.10 | % | 0.08 | 0 | 0 | 0.56 | 0.53 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 150.00 | 10.35 | 12.80 | 11.58 | 12.00 | % | 0.08 | 12 | 0 | 0.56 | 0.52 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 152.50 | 8.70 | 12.05 | 10.38 | 10.51 | % | 0.07 | 1 | 0 | 0.55 | 0.49 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 155.00 | 7.90 | 11.30 | 9.60 | 9.40 | % | 0.06 | 1 | 0 | 0.56 | 0.46 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 157.50 | 6.55 | 10.50 | 8.53 | 8.24 | % | 0.05 | 21 | 0 | 0.56 | 0.42 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 160.00 | 5.80 | 8.20 | 7.00 | 7.55 | % | 0.04 | 31 | 0 | 0.52 | 0.39 | 0.01 | -0.11 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 162.50 | 4.75 | 8.00 | 6.38 | % | 0.04 | 0 | 0 | 0.51 | 0.36 | 0.01 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 165.00 | 5.00 | 6.50 | 5.75 | 5.50 | % | 0.03 | 11 | 0 | 0.53 | 0.33 | 0.01 | -0.10 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 167.50 | 3.20 | 6.80 | 5.00 | % | 0.03 | 0 | 0 | 0.52 | 0.30 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 170.00 | 3.00 | 4.90 | 3.95 | 4.49 | % | 0.02 | 2 | 0 | 0.50 | 0.27 | 0.01 | -0.09 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 175.00 | 2.21 | 3.75 | 2.98 | 3.66 | % | 0.02 | 19 | 0 | 0.50 | 0.22 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 133.00 | 5.65 | 7.50 | 6.58 | 6.60 | % | 0.05 | 1 | 0 | 0.63 | -0.27 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 134.00 | 5.10 | 8.55 | 6.83 | % | 0.05 | 0 | 0 | 0.62 | -0.28 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 135.00 | 6.30 | 7.65 | 6.98 | 7.25 | % | 0.05 | 6 | 0 | 0.61 | -0.30 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 136.00 | 6.10 | 9.15 | 7.63 | % | 0.06 | 0 | 0 | 0.62 | -0.31 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 137.00 | 5.65 | 9.50 | 7.58 | % | 0.06 | 0 | 0 | 0.60 | -0.32 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 138.00 | 7.35 | 9.10 | 8.23 | 6.90 | % | 0.06 | 1 | 0 | 0.61 | -0.33 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 139.00 | 7.35 | 10.20 | 8.78 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 140.00 | 7.55 | 10.25 | 8.90 | 8.94 | % | 0.06 | 36 | 0 | 0.60 | -0.35 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 141.00 | 7.30 | 10.95 | 9.13 | % | 0.06 | 0 | 0 | 0.59 | -0.36 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 142.00 | 8.00 | 11.30 | 9.65 | % | 0.07 | 0 | 0 | 0.60 | -0.38 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 143.00 | 8.25 | 11.70 | 9.98 | % | 0.07 | 0 | 0 | 0.59 | -0.39 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 144.00 | 9.00 | 12.10 | 10.55 | % | 0.07 | 0 | 0 | 0.59 | -0.40 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 145.00 | 9.30 | 12.55 | 10.93 | 11.14 | % | 0.08 | 11 | 0 | 0.59 | -0.41 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 146.00 | 9.75 | 12.95 | 11.35 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 147.00 | 10.25 | 13.40 | 11.83 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 148.00 | 11.50 | 12.50 | 12.00 | 11.94 | % | 0.08 | 1 | 0 | 0.57 | -0.45 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 149.00 | 11.30 | 13.55 | 12.43 | 13.16 | % | 0.08 | 3 | 0 | 0.56 | -0.47 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 150.00 | 11.75 | 14.85 | 13.30 | 13.40 | % | 0.09 | 5 | 0 | 0.57 | -0.48 | 0.01 | -0.12 | 4/2/2026 | 4/2/2026 4:00:00 PM EST | |
| 152.50 | 12.25 | 16.15 | 14.20 | % | 0.09 | 0 | 0 | 0.55 | -0.51 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 155.00 | 14.00 | 17.65 | 15.83 | % | 0.10 | 0 | 0 | 0.55 | -0.55 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 157.50 | 15.40 | 19.50 | 17.45 | % | 0.11 | 0 | 0 | 0.55 | -0.58 | 0.01 | -0.12 | 4/2/2026 4:00:00 PM EST | |||
| 160.00 | 17.20 | 20.70 | 18.95 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 162.50 | 18.90 | 22.50 | 20.70 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.01 | -0.11 | 4/2/2026 4:00:00 PM EST | |||
| 165.00 | 20.65 | 24.05 | 22.35 | % | 0.14 | 0 | 0 | 0.54 | -0.67 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 167.50 | 22.45 | 26.00 | 24.23 | % | 0.14 | 0 | 0 | 0.53 | -0.70 | 0.01 | -0.10 | 4/2/2026 4:00:00 PM EST | |||
| 170.00 | 24.25 | 27.65 | 25.95 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.09 | 4/2/2026 4:00:00 PM EST | |||
| 175.00 | 27.70 | 32.00 | 29.85 | 30.76 | % | 0.17 | 2 | 0 | 0.49 | -0.78 | 0.01 | -0.08 | 4/2/2026 | 4/2/2026 4:00:00 PM EST |