Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $123.31 as of 5/27/2025 3:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 87.25 | 88.00 | 88.40 | -0.30 | -0.34% | 8 | 15,567 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 84.80 | 85.25 | 86.29 | 0.00 | 0.00% | 0 | 152 | 1.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 82.30 | 82.95 | 82.90 | 0.00 | 0.00% | 0 | 232 | 1.50 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 79.80 | 80.40 | 83.18 | 0.00 | 0.00% | 0 | 26 | 1.48 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 77.35 | 78.25 | 80.06 | 0.00 | 0.00% | 0 | 127 | 1.39 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 74.85 | 75.45 | 74.12 | 0.00 | 0.00% | 0 | 169 | 1.34 | 1.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 72.45 | 73.15 | 73.88 | +0.86 | +1.18% | 16 | 327 | 1.29 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 67.50 | 68.15 | 68.99 | -2.77 | -3.86% | 2 | 240 | 1.22 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 65.00 | 65.60 | 69.61 | -2.31 | -3.22% | 15 | 204 | 1.11 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 62.65 | 63.25 | 66.50 | +3.70 | +5.90% | 2 | 486 | 1.05 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 60.10 | 60.70 | 59.85 | -1.01 | -1.66% | 3 | 259 | 1.01 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 57.65 | 58.25 | 57.13 | -1.22 | -2.10% | 3 | 571 | 0.99 | 0.98 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 55.25 | 55.90 | 61.50 | 0.00 | 0.00% | 0 | 797 | 0.79 | 0.97 | 0.00 | -0.03 | 5/16/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 52.85 | 53.55 | 54.10 | -2.02 | -3.60% | 11 | 1,100 | 0.76 | 0.97 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 50.45 | 51.10 | 55.60 | +1.88 | +3.50% | 2 | 224 | 0.74 | 0.97 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 48.00 | 48.60 | 48.77 | +1.64 | +3.48% | 2 | 666 | 0.76 | 0.96 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 45.65 | 46.25 | 49.42 | +0.82 | +1.69% | 1 | 35 | 0.73 | 0.95 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 43.65 | 43.90 | 43.65 | +3.20 | +7.92% | 14 | 2,242 | 0.77 | 0.95 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 41.00 | 41.50 | 44.82 | +1.17 | +2.68% | 10 | 42 | 0.76 | 0.94 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 39.00 | 39.25 | 39.65 | -1.35 | -3.30% | 1,468 | 2,729 | 0.74 | 0.93 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 87.50 | 36.70 | 36.95 | 37.25 | -2.73 | -6.83% | 5 | 275 | 0.69 | 0.92 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 34.50 | 34.70 | 35.10 | -1.20 | -3.31% | 49 | 2,732 | 0.71 | 0.91 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 92.50 | 32.25 | 32.50 | 36.30 | +3.60 | +11.01% | 1 | 302 | 0.69 | 0.89 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 30.15 | 30.35 | 30.97 | -1.78 | -5.44% | 13 | 3,081 | 0.68 | 0.88 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 97.50 | 28.00 | 28.20 | 30.29 | +0.54 | +1.82% | 26 | 345 | 0.66 | 0.86 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 25.95 | 26.20 | 26.50 | -0.59 | -2.18% | 1,292 | 3,102 | 0.66 | 0.84 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 22.10 | 22.35 | 22.35 | -0.95 | -4.08% | 28 | 6,159 | 0.64 | 0.79 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 18.60 | 18.80 | 19.00 | -1.35 | -6.64% | 135 | 6,212 | 0.63 | 0.73 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 15.35 | 15.55 | 15.45 | -0.99 | -6.03% | 397 | 43,341 | 0.61 | 0.67 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 12.55 | 12.80 | 12.63 | -0.91 | -6.73% | 2,018 | 6,250 | 0.61 | 0.60 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 10.20 | 10.35 | 10.25 | -0.84 | -7.58% | 1,568 | 8,546 | 0.60 | 0.53 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 8.20 | 8.30 | 8.21 | -0.85 | -9.39% | 1,437 | 8,681 | 0.60 | 0.46 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 6.50 | 6.60 | 6.50 | -0.76 | -10.47% | 767 | 4,067 | 0.60 | 0.39 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 5.15 | 5.25 | 5.20 | -0.61 | -10.50% | 3,245 | 6,375 | 0.60 | 0.33 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 4.05 | 4.20 | 4.10 | -0.54 | -11.64% | 183 | 3,393 | 0.60 | 0.28 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 3.20 | 3.30 | 3.25 | -0.45 | -12.17% | 1,982 | 11,212 | 0.60 | 0.23 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 2.56 | 2.78 | 2.58 | -0.42 | -14.00% | 879 | 2,149 | 0.61 | 0.19 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 2.02 | 2.08 | 2.04 | -0.34 | -14.29% | 358 | 3,800 | 0.61 | 0.16 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 1.63 | 1.66 | 1.62 | -0.28 | -14.74% | 159 | 5,239 | 0.62 | 0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 1.31 | 1.34 | 1.31 | -0.31 | -19.14% | 239 | 1,532 | 0.62 | 0.11 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 1.05 | 1.08 | 1.09 | -0.21 | -16.16% | 113 | 1,890 | 0.63 | 0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 0.85 | 0.89 | 0.90 | -0.13 | -12.63% | 496 | 4,588 | 0.64 | 0.07 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 0.70 | 0.74 | 0.75 | -0.11 | -12.80% | 220 | 4,554 | 0.65 | 0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 0.57 | 0.62 | 0.63 | -0.08 | -11.27% | 36 | 702 | 0.65 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 0.44 | 0.56 | 0.48 | -0.12 | -20.00% | 4 | 268 | 0.66 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 0.39 | 0.45 | 0.41 | -0.10 | -19.61% | 232 | 3,147 | 0.67 | 0.04 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 11 | 3,043 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 917 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 40.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 1,558 | 1.14 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 42.50 | 0.04 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 670 | 1.19 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 45.00 | 0.04 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 4,254 | 1.07 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 47.50 | 0.05 | 0.11 | 0.07 | -0.04 | -36.37% | 3 | 3,666 | 1.05 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 50.00 | 0.10 | 0.12 | 0.10 | -0.05 | -33.34% | 2 | 3,652 | 1.03 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 55.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 3,781 | 0.96 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 57.50 | 0.14 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 6,853 | 0.97 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 60.00 | 0.21 | 0.31 | 0.25 | 0.00 | 0.00% | 58 | 10,278 | 0.94 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 62.50 | 0.26 | 0.30 | 0.30 | +0.01 | +3.45% | 57 | 5,685 | 0.92 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 65.00 | 0.33 | 0.35 | 0.34 | -0.01 | -2.86% | 20 | 14,272 | 0.91 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 67.50 | 0.31 | 0.41 | 0.33 | -0.11 | -25.00% | 3 | 3,493 | 0.86 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 70.00 | 0.46 | 0.55 | 0.50 | -0.02 | -3.85% | 454 | 4,166 | 0.87 | -0.03 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 72.50 | 0.45 | 0.57 | 0.53 | +0.01 | +1.93% | 5 | 3,697 | 0.83 | -0.03 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 75.00 | 0.62 | 0.66 | 0.64 | -0.02 | -3.03% | 292 | 16,698 | 0.82 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 77.50 | 0.70 | 0.77 | 0.58 | -0.19 | -24.68% | 12 | 493 | 0.79 | -0.05 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 80.00 | 0.87 | 0.89 | 0.86 | -0.03 | -3.38% | 504 | 14,885 | 0.78 | -0.05 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 82.50 | 1.02 | 1.04 | 1.02 | +0.01 | +0.99% | 98 | 1,368 | 0.76 | -0.06 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 1.19 | 1.22 | 1.18 | -0.03 | -2.48% | 182 | 4,450 | 0.74 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 87.50 | 1.39 | 1.41 | 1.47 | +0.06 | +4.26% | 25 | 808 | 0.72 | -0.08 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 1.63 | 1.65 | 1.60 | -0.06 | -3.62% | 327 | 6,495 | 0.71 | -0.09 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 92.50 | 1.90 | 1.93 | 1.88 | -0.03 | -1.58% | 44 | 748 | 0.70 | -0.11 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 2.22 | 2.26 | 2.21 | -0.05 | -2.22% | 300 | 4,246 | 0.68 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 97.50 | 2.61 | 2.65 | 2.54 | -0.07 | -2.69% | 148 | 1,104 | 0.67 | -0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 3.00 | 3.10 | 3.08 | -0.02 | -0.65% | 2,187 | 7,284 | 0.66 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 4.10 | 4.20 | 4.13 | -0.07 | -1.67% | 435 | 7,530 | 0.64 | -0.21 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 5.55 | 5.65 | 5.62 | +0.02 | +0.36% | 651 | 5,338 | 0.63 | -0.27 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 7.30 | 7.40 | 7.35 | +0.10 | +1.38% | 479 | 5,339 | 0.62 | -0.33 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 9.50 | 9.65 | 9.48 | 0.00 | 0.00% | 527 | 3,474 | 0.61 | -0.40 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 12.05 | 12.20 | 12.22 | +0.28 | +2.35% | 680 | 5,624 | 0.60 | -0.47 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 15.00 | 15.15 | 14.75 | +0.05 | +0.34% | 170 | 1,185 | 0.60 | -0.54 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 18.30 | 18.50 | 18.52 | +1.22 | +7.06% | 10 | 2,809 | 0.59 | -0.61 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 21.95 | 22.15 | 22.22 | +1.62 | +7.87% | 7 | 208 | 0.60 | -0.67 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 25.60 | 26.10 | 22.89 | -3.81 | -14.27% | 10 | 189 | 0.60 | -0.72 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 29.75 | 30.25 | 26.84 | -1.32 | -4.69% | 2 | 361 | 0.60 | -0.77 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 34.25 | 34.55 | 34.20 | 0.00 | 0.00% | 0 | 169 | 0.61 | -0.81 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 38.90 | 39.10 | 36.50 | 0.00 | 0.00% | 0 | 72 | 0.62 | -0.84 | 0.01 | -0.07 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 43.15 | 43.75 | 40.25 | 0.00 | 0.00% | 0 | 9 | 0.62 | -0.87 | 0.01 | -0.06 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 48.05 | 48.65 | 46.30 | 0.00 | 0.00% | 0 | 28 | 0.61 | -0.89 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 52.75 | 53.45 | 47.29 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.91 | 0.01 | -0.05 | 5/15/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 57.55 | 58.25 | 54.21 | 0.00 | 0.00% | 0 | 52 | 0.63 | -0.93 | 0.00 | -0.04 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 62.50 | 63.10 | 63.60 | +3.10 | +5.13% | 2 | 67 | 0.71 | -0.94 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 67.40 | 68.05 | 62.19 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.95 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 72.45 | 73.00 | 65.95 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.96 | 0.00 | -0.03 | 5/14/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 77.35 | 78.00 | 73.67 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |