Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $119.15 as of 5/9/2025 3:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.40 | 58.60 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 65.00 | 52.40 | 53.70 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.02 | 5/9/2025 4:00:04 PM EST | |||
| 70.00 | 46.65 | 48.75 | % | 0 | 0 | 1.06 | 0.97 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 75.00 | 43.00 | 44.25 | 43.40 | % | 1 | 0 | 0.76 | 0.96 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 80.00 | 38.25 | 39.10 | % | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 85.00 | 33.75 | 34.45 | % | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 90.00 | 29.25 | 29.70 | 28.24 | % | 2 | 0 | 0.64 | 0.89 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 95.00 | 25.00 | 25.60 | 24.21 | -3.34 | -12.13% | 3 | 7 | 0.64 | 0.85 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 96.00 | 24.15 | 25.05 | % | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 97.00 | 23.15 | 23.90 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 98.00 | 22.35 | 23.75 | 21.42 | % | 3 | 0 | 0.64 | 0.82 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 99.00 | 21.65 | 22.35 | 22.80 | % | 1 | 0 | 0.62 | 0.81 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 100.00 | 20.65 | 21.85 | 19.72 | -3.89 | -16.48% | 4 | 3 | 0.64 | 0.80 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 101.00 | 20.10 | 20.75 | % | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 102.00 | 19.70 | 19.95 | 21.69 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.09 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 103.00 | 18.50 | 19.50 | 18.50 | % | 1 | 0 | 0.60 | 0.77 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 104.00 | 18.00 | 18.50 | 17.35 | % | 3 | 0 | 0.60 | 0.75 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 105.00 | 17.00 | 17.80 | 16.70 | -3.22 | -16.17% | 6 | 8 | 0.61 | 0.74 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 106.00 | 16.45 | 18.20 | % | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 107.00 | 16.20 | 17.35 | % | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 108.00 | 15.55 | 15.80 | 15.48 | % | 1 | 0 | 0.60 | 0.70 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 109.00 | 14.90 | 15.95 | 17.39 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.68 | 0.01 | -0.10 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 110.00 | 13.80 | 14.50 | 14.16 | -1.84 | -11.50% | 37 | 7 | 0.58 | 0.67 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 111.00 | 13.50 | 13.90 | 14.05 | -0.25 | -1.75% | 1 | 2 | 0.58 | 0.65 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 112.00 | 12.65 | 13.65 | 12.10 | % | 4 | 0 | 0.59 | 0.64 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 113.00 | 12.50 | 12.75 | 12.60 | -2.73 | -17.81% | 9 | 2 | 0.59 | 0.62 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 114.00 | 11.80 | 12.15 | 11.23 | -3.28 | -22.61% | 10 | 15 | 0.58 | 0.61 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 115.00 | 11.40 | 11.65 | 11.41 | -2.35 | -17.08% | 34 | 0 | 0.59 | 0.59 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 116.00 | 10.10 | 11.85 | 11.55 | -1.40 | -10.82% | 140 | 12 | 0.58 | 0.58 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 117.00 | 9.45 | 11.30 | 10.57 | -2.58 | -19.62% | 95 | 58 | 0.61 | 0.56 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 118.00 | 9.50 | 10.15 | 10.27 | -1.75 | -14.56% | 267 | 22 | 0.58 | 0.55 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 119.00 | 8.95 | 9.70 | 9.56 | -2.13 | -18.23% | 82 | 6 | 0.58 | 0.53 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 120.00 | 9.05 | 9.20 | 9.15 | -2.10 | -18.67% | 143 | 214 | 0.58 | 0.51 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 121.00 | 8.60 | 8.80 | 8.08 | -2.12 | -20.79% | 18 | 9 | 0.58 | 0.50 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 122.00 | 8.15 | 8.35 | 8.10 | -1.94 | -19.33% | 52 | 69 | 0.58 | 0.48 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 123.00 | 7.80 | 8.05 | 7.65 | % | 2 | 0 | 0.58 | 0.47 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 124.00 | 7.05 | 7.60 | 6.88 | % | 20 | 0 | 0.57 | 0.45 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 125.00 | 6.90 | 7.30 | 7.14 | % | 100 | 0 | 0.58 | 0.44 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 126.00 | 6.70 | 6.85 | 6.65 | % | 31 | 0 | 0.58 | 0.42 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 127.00 | 6.35 | 7.00 | % | 0 | 0 | 0.59 | 0.41 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 128.00 | 6.00 | 6.20 | 6.72 | % | 1 | 0 | 0.57 | 0.40 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 129.00 | 5.70 | 6.30 | 5.24 | % | 6 | 0 | 0.59 | 0.38 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 130.00 | 5.40 | 6.20 | 5.03 | % | 56 | 0 | 0.60 | 0.37 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 131.00 | 4.80 | 5.30 | 5.00 | % | 13 | 0 | 0.56 | 0.36 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 135.00 | 4.15 | 4.30 | 4.10 | % | 28 | 0 | 0.58 | 0.30 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 140.00 | 3.15 | 3.30 | 3.18 | % | 10 | 0 | 0.58 | 0.25 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 145.00 | 2.37 | 2.51 | 2.30 | % | 5 | 0 | 0.58 | 0.20 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 150.00 | 1.85 | 1.94 | 1.82 | % | 1 | 0 | 0.59 | 0.16 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 155.00 | 1.44 | 1.52 | % | 0 | 0 | 0.59 | 0.13 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 1.12 | 1.20 | 1.07 | % | 2 | 0 | 0.60 | 0.10 | 0.01 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 165.00 | 0.89 | 0.96 | % | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 0.71 | 0.78 | % | 0 | 0 | 0.62 | 0.07 | 0.00 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 0.56 | 0.64 | 0.58 | % | 3 | 0 | 0.63 | 0.05 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 180.00 | 0.23 | 1.02 | 0.50 | % | 16 | 0 | 0.65 | 0.04 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.13 | 0.33 | 0.23 | % | 2 | 0 | 0.91 | -0.01 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 65.00 | 0.18 | 0.35 | 0.31 | % | 3 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 70.00 | 0.34 | 0.55 | 0.40 | % | 6 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 75.00 | 0.33 | 0.73 | 0.58 | % | 2 | 0 | 0.75 | -0.04 | 0.00 | -0.04 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 80.00 | 0.75 | 0.83 | 0.82 | % | 17 | 0 | 0.72 | -0.06 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 85.00 | 1.10 | 1.40 | 1.34 | % | 25 | 0 | 0.69 | -0.08 | 0.00 | -0.06 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 90.00 | 1.44 | 1.70 | 1.71 | % | 49 | 0 | 0.65 | -0.11 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 95.00 | 2.29 | 2.54 | 2.39 | +0.08 | +3.47% | 47 | 36 | 0.65 | -0.15 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 96.00 | 2.25 | 2.75 | 2.83 | -0.17 | -5.67% | 1 | 1 | 0.63 | -0.16 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 97.00 | 2.61 | 2.85 | 2.86 | % | 3 | 0 | 0.63 | -0.17 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 98.00 | 2.67 | 2.98 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.18 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 99.00 | 2.98 | 3.20 | 3.45 | % | 16 | 0 | 0.62 | -0.19 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 100.00 | 2.86 | 4.00 | 3.30 | -0.04 | -1.20% | 209 | 25 | 0.62 | -0.20 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 101.00 | 3.30 | 3.65 | 3.60 | -0.08 | -2.18% | 15 | 2 | 0.61 | -0.21 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 102.00 | 3.55 | 3.90 | 3.90 | -0.25 | -6.03% | 38 | 7 | 0.62 | -0.22 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 103.00 | 4.05 | 4.80 | 4.10 | -0.09 | -2.15% | 9 | 1 | 0.64 | -0.23 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 104.00 | 4.30 | 4.45 | 4.95 | % | 13 | 0 | 0.61 | -0.25 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 105.00 | 4.60 | 4.75 | 4.67 | -0.60 | -11.39% | 38 | 2 | 0.61 | -0.26 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 106.00 | 4.75 | 5.30 | 4.95 | -0.93 | -15.82% | 19 | 1 | 0.61 | -0.27 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 107.00 | 5.25 | 5.40 | 5.74 | % | 13 | 0 | 0.60 | -0.29 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 108.00 | 5.60 | 5.80 | 5.70 | -0.88 | -13.38% | 30 | 20 | 0.61 | -0.30 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 109.00 | 5.95 | 6.10 | 6.02 | % | 3 | 0 | 0.60 | -0.32 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 110.00 | 6.30 | 6.45 | 6.51 | +0.31 | +5.00% | 75 | 9 | 0.60 | -0.33 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 111.00 | 6.60 | 6.85 | 7.20 | +0.40 | +5.89% | 47 | 7 | 0.59 | -0.35 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 112.00 | 7.10 | 8.15 | 7.62 | +0.16 | +2.15% | 10 | 2 | 0.59 | -0.36 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 113.00 | 7.55 | 7.70 | 8.24 | % | 5 | 0 | 0.59 | -0.38 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 114.00 | 7.95 | 8.25 | 8.50 | % | 4 | 0 | 0.59 | -0.39 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 115.00 | 7.45 | 9.60 | 8.57 | +0.24 | +2.89% | 30 | 24 | 0.59 | -0.41 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 116.00 | 8.95 | 9.10 | 8.95 | -0.45 | -4.79% | 11 | 4 | 0.59 | -0.42 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 117.00 | 9.40 | 9.60 | 9.60 | -0.84 | -8.05% | 44 | 1 | 0.59 | -0.44 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 118.00 | 9.90 | 11.10 | 10.11 | +0.13 | +1.31% | 39 | 6 | 0.58 | -0.45 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 119.00 | 10.35 | 10.65 | 10.57 | +0.57 | +5.70% | 5 | 3 | 0.58 | -0.47 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 120.00 | 11.00 | 12.00 | 11.25 | +0.84 | +8.07% | 142 | 13 | 0.58 | -0.49 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST |
| 121.00 | 11.55 | 11.90 | 12.15 | % | 5 | 0 | 0.59 | -0.50 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 122.00 | 12.15 | 12.70 | % | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 123.00 | 12.65 | 13.45 | % | 0 | 0 | 0.59 | -0.53 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 124.00 | 13.25 | 14.55 | % | 0 | 0 | 0.57 | -0.55 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 125.00 | 14.00 | 14.95 | 14.00 | % | 7 | 0 | 0.60 | -0.56 | 0.02 | -0.11 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 126.00 | 14.60 | 15.15 | % | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 127.00 | 15.25 | 16.35 | % | 0 | 0 | 0.61 | -0.59 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 128.00 | 15.90 | 16.45 | % | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.11 | 5/9/2025 4:00:04 PM EST | |||
| 129.00 | 16.60 | 17.20 | % | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 130.00 | 17.10 | 18.15 | 17.75 | % | 1 | 0 | 0.59 | -0.63 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 131.00 | 18.05 | 19.25 | % | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 135.00 | 20.60 | 21.80 | % | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.10 | 5/9/2025 4:00:04 PM EST | |||
| 140.00 | 25.05 | 26.15 | % | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.09 | 5/9/2025 4:00:04 PM EST | |||
| 145.00 | 29.20 | 30.35 | % | 0 | 0 | 0.61 | -0.80 | 0.01 | -0.08 | 5/9/2025 4:00:04 PM EST | |||
| 150.00 | 33.20 | 34.70 | % | 0 | 0 | 0.62 | -0.84 | 0.01 | -0.07 | 5/9/2025 4:00:04 PM EST | |||
| 155.00 | 38.30 | 39.15 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.06 | 5/9/2025 4:00:04 PM EST | |||
| 160.00 | 42.75 | 43.65 | % | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.05 | 5/9/2025 4:00:04 PM EST | |||
| 165.00 | 47.55 | 48.40 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 170.00 | 52.25 | 54.40 | % | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.04 | 5/9/2025 4:00:04 PM EST | |||
| 175.00 | 57.25 | 58.60 | % | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST | |||
| 180.00 | 61.95 | 63.95 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.03 | 5/9/2025 4:00:04 PM EST |