Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $133.79 as of 5/7/2026 2:53:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 19.50 | 22.35 | 20.93 | 22.10 | % | 0.17 | 1 | 0 | 0.48 | 0.81 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 121.00 | 18.65 | 21.60 | 20.13 | % | 0.17 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.09 | 5/7/2026 2:58:56 PM EST | |||
| 122.00 | 17.85 | 20.85 | 19.35 | % | 0.16 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.09 | 5/7/2026 2:58:56 PM EST | |||
| 123.00 | 17.00 | 20.15 | 18.58 | % | 0.15 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 124.00 | 16.45 | 19.25 | 17.85 | 19.34 | % | 0.14 | 2 | 0 | 0.49 | 0.76 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 125.00 | 16.00 | 18.75 | 17.38 | % | 0.14 | 0 | 0 | 0.49 | 0.74 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 126.00 | 15.25 | 17.55 | 16.40 | % | 0.13 | 0 | 0 | 0.48 | 0.73 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 127.00 | 14.55 | 17.45 | 16.00 | % | 0.13 | 0 | 0 | 0.48 | 0.71 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 128.00 | 13.90 | 16.80 | 15.35 | 18.60 | % | 0.12 | 2 | 0 | 0.48 | 0.70 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 129.00 | 13.45 | 16.20 | 14.83 | % | 0.11 | 0 | 0 | 0.49 | 0.68 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 130.00 | 12.85 | 15.60 | 14.23 | % | 0.11 | 0 | 0 | 0.49 | 0.67 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 131.00 | 12.30 | 15.00 | 13.65 | % | 0.10 | 0 | 0 | 0.49 | 0.65 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 132.00 | 11.55 | 14.45 | 13.00 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 133.00 | 11.20 | 13.85 | 12.53 | % | 0.09 | 0 | 0 | 0.49 | 0.62 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 134.00 | 10.35 | 13.55 | 11.95 | 12.20 | % | 0.09 | 5 | 0 | 0.49 | 0.60 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 135.00 | 9.85 | 12.00 | 10.93 | 11.05 | % | 0.08 | 12 | 0 | 0.48 | 0.59 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 136.00 | 9.60 | 11.75 | 10.68 | 11.65 | % | 0.08 | 27 | 0 | 0.47 | 0.57 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 137.00 | 8.10 | 12.05 | 10.08 | 10.82 | % | 0.07 | 13 | 0 | 0.46 | 0.56 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 138.00 | 8.45 | 11.55 | 10.00 | 9.35 | % | 0.07 | 22 | 0 | 0.46 | 0.54 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 139.00 | 8.15 | 10.35 | 9.25 | 9.40 | % | 0.07 | 18 | 0 | 0.48 | 0.52 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 140.00 | 7.50 | 8.95 | 8.23 | 8.81 | % | 0.06 | 30 | 0 | 0.46 | 0.51 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 141.00 | 7.35 | 9.20 | 8.28 | % | 0.06 | 0 | 0 | 0.47 | 0.49 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 142.00 | 7.15 | 9.65 | 8.40 | 8.30 | % | 0.06 | 1 | 0 | 0.50 | 0.47 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 143.00 | 5.95 | 9.00 | 7.48 | 8.24 | % | 0.05 | 45 | 0 | 0.47 | 0.46 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 144.00 | 6.40 | 7.65 | 7.03 | % | 0.05 | 0 | 0 | 0.46 | 0.44 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 145.00 | 6.00 | 7.90 | 6.95 | 6.80 | % | 0.05 | 17 | 0 | 0.48 | 0.43 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 146.00 | 5.65 | 8.10 | 6.88 | % | 0.05 | 0 | 0 | 0.49 | 0.41 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 147.00 | 5.20 | 6.95 | 6.08 | 6.50 | % | 0.04 | 4 | 0 | 0.47 | 0.40 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 148.00 | 4.80 | 6.55 | 5.68 | 5.80 | % | 0.04 | 28 | 0 | 0.47 | 0.38 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 2.10 | 3.65 | 2.88 | 2.95 | % | 0.02 | 62 | 0 | 0.49 | -0.19 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 121.00 | 2.36 | 3.80 | 3.08 | 2.82 | % | 0.03 | 3 | 0 | 0.49 | -0.21 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 122.00 | 2.31 | 4.25 | 3.28 | % | 0.03 | 0 | 0 | 0.50 | -0.22 | 0.01 | -0.09 | 5/7/2026 2:58:56 PM EST | |||
| 123.00 | 1.95 | 5.25 | 3.60 | % | 0.03 | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 124.00 | 2.27 | 4.75 | 3.51 | % | 0.03 | 0 | 0 | 0.48 | -0.24 | 0.01 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 125.00 | 3.55 | 5.00 | 4.28 | 3.99 | % | 0.03 | 8 | 0 | 0.49 | -0.26 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 126.00 | 2.98 | 5.15 | 4.07 | 4.33 | % | 0.03 | 1 | 0 | 0.47 | -0.27 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 127.00 | 4.00 | 5.75 | 4.88 | 4.80 | % | 0.04 | 2 | 0 | 0.50 | -0.29 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 128.00 | 3.45 | 7.35 | 5.40 | 5.21 | % | 0.04 | 4 | 0 | 0.49 | -0.30 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 129.00 | 4.95 | 6.40 | 5.68 | 5.71 | % | 0.04 | 7 | 0 | 0.49 | -0.32 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 130.00 | 5.25 | 6.90 | 6.08 | 6.08 | % | 0.05 | 15 | 0 | 0.49 | -0.33 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 131.00 | 4.75 | 7.60 | 6.18 | % | 0.05 | 0 | 0 | 0.47 | -0.35 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 132.00 | 5.20 | 7.95 | 6.58 | % | 0.05 | 0 | 0 | 0.47 | -0.36 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 133.00 | 5.45 | 8.45 | 6.95 | 7.00 | % | 0.05 | 5 | 0 | 0.47 | -0.38 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 134.00 | 6.45 | 8.85 | 7.65 | 7.36 | % | 0.06 | 1 | 0 | 0.46 | -0.40 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 135.00 | 6.90 | 8.60 | 7.75 | 8.49 | % | 0.06 | 15 | 0 | 0.48 | -0.41 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 136.00 | 7.05 | 9.55 | 8.30 | % | 0.06 | 0 | 0 | 0.46 | -0.43 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 137.00 | 7.35 | 10.20 | 8.78 | 8.91 | % | 0.06 | 1 | 0 | 0.46 | -0.44 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 138.00 | 9.45 | 11.05 | 10.25 | 9.50 | % | 0.07 | 8 | 0 | 0.47 | -0.46 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 139.00 | 8.45 | 11.35 | 9.90 | 8.88 | % | 0.07 | 1 | 0 | 0.46 | -0.48 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 140.00 | 10.10 | 11.95 | 11.03 | 11.08 | % | 0.08 | 5 | 0 | 0.50 | -0.49 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 141.00 | 9.80 | 12.40 | 11.10 | % | 0.08 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 142.00 | 10.40 | 13.15 | 11.78 | 12.15 | % | 0.08 | 2 | 0 | 0.47 | -0.53 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 143.00 | 11.15 | 13.60 | 12.38 | % | 0.09 | 0 | 0 | 0.47 | -0.54 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 144.00 | 11.65 | 14.45 | 13.05 | % | 0.09 | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 145.00 | 13.00 | 15.15 | 14.08 | 13.77 | % | 0.10 | 2 | 0 | 0.50 | -0.57 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 2:58:56 PM EST | |
| 146.00 | 13.00 | 15.75 | 14.38 | % | 0.10 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.11 | 5/7/2026 2:58:56 PM EST | |||
| 147.00 | 13.70 | 16.35 | 15.03 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.10 | 5/7/2026 2:58:56 PM EST | |||
| 148.00 | 14.40 | 17.10 | 15.75 | % | 0.11 | 0 | 0 | 0.47 | -0.62 | 0.02 | -0.10 | 5/7/2026 2:58:56 PM EST |