Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $123.31 as of 5/27/2025 2:17:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.15 | 58.30 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 70.00 | 52.40 | 53.15 | 54.00 | % | 1 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 75.00 | 46.75 | 49.15 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 80.00 | 42.20 | 44.40 | % | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 85.00 | 38.05 | 39.30 | % | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 33.10 | 34.20 | 33.85 | % | 67 | 0 | 0.71 | 0.93 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 95.00 | 29.00 | 30.35 | 32.96 | % | 2 | 0 | 0.71 | 0.90 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 100.00 | 24.80 | 25.05 | 27.50 | +2.16 | +8.53% | 21 | 2 | 0.68 | 0.86 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 20.80 | 21.50 | 22.00 | -1.00 | -4.35% | 32 | 1 | 0.64 | 0.81 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 109.00 | 17.45 | 17.90 | 17.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.77 | 0.01 | -0.11 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 16.90 | 17.95 | 18.01 | +0.53 | +3.04% | 1 | 6 | 0.64 | 0.75 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 111.00 | 16.25 | 16.65 | 17.40 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.74 | 0.01 | -0.12 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 112.00 | 15.55 | 16.50 | 15.80 | % | 3 | 0 | 0.65 | 0.72 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 113.00 | 14.90 | 15.65 | 15.55 | -2.00 | -11.40% | 6 | 3 | 0.57 | 0.71 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 114.00 | 14.25 | 14.45 | 16.25 | % | 4 | 0 | 0.62 | 0.69 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 115.00 | 13.65 | 13.80 | 15.55 | +0.25 | +1.64% | 4 | 5 | 0.61 | 0.68 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 116.00 | 13.00 | 13.20 | 12.75 | -0.85 | -6.25% | 1 | 1 | 0.61 | 0.66 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 117.00 | 12.40 | 13.30 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.65 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 118.00 | 11.85 | 12.00 | 12.55 | +0.35 | +2.87% | 12 | 15 | 0.60 | 0.63 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 119.00 | 11.30 | 11.45 | 12.10 | % | 8 | 0 | 0.60 | 0.62 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 120.00 | 10.75 | 10.90 | 11.54 | -0.51 | -4.24% | 31 | 24 | 0.59 | 0.60 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 121.00 | 10.20 | 10.70 | 11.00 | +0.40 | +3.78% | 7 | 2 | 0.60 | 0.58 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 122.00 | 9.70 | 9.90 | 10.13 | -1.12 | -9.96% | 26 | 28 | 0.59 | 0.56 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 123.00 | 9.25 | 9.35 | 9.20 | -1.50 | -14.02% | 103 | 21 | 0.60 | 0.55 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 124.00 | 8.75 | 8.90 | 8.75 | -1.25 | -12.50% | 58 | 33 | 0.60 | 0.53 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 8.30 | 8.45 | 8.50 | -0.70 | -7.61% | 79 | 36 | 0.59 | 0.51 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 126.00 | 7.90 | 8.00 | 7.70 | -1.68 | -17.91% | 61 | 28 | 0.59 | 0.50 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 127.00 | 7.45 | 7.60 | 8.08 | -0.74 | -8.39% | 137 | 31 | 0.59 | 0.48 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 128.00 | 7.05 | 7.20 | 6.91 | -1.34 | -16.25% | 40 | 11 | 0.59 | 0.46 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 129.00 | 6.65 | 6.80 | 7.25 | -1.20 | -14.21% | 54 | 2 | 0.58 | 0.45 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 6.30 | 6.45 | 6.75 | -0.71 | -9.52% | 50 | 10 | 0.59 | 0.43 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 131.00 | 5.95 | 6.10 | 6.60 | -0.50 | -7.05% | 5 | 13 | 0.59 | 0.42 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 132.00 | 5.65 | 5.75 | 6.75 | -0.05 | -0.74% | 123 | 2 | 0.59 | 0.40 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 133.00 | 5.30 | 5.45 | 6.21 | -0.74 | -10.65% | 11 | 3 | 0.59 | 0.39 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 134.00 | 5.00 | 5.15 | 5.75 | -0.47 | -7.56% | 4 | 1 | 0.59 | 0.37 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 4.75 | 4.85 | 5.23 | -0.45 | -7.93% | 38 | 17 | 0.58 | 0.36 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 136.00 | 4.45 | 4.60 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.34 | 0.02 | -0.12 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 137.00 | 4.20 | 4.35 | 4.54 | -0.96 | -17.46% | 53 | 9 | 0.59 | 0.33 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 3.50 | 3.65 | 3.50 | -0.91 | -20.64% | 99 | 9 | 0.59 | 0.29 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 2.60 | 2.94 | 2.72 | -0.58 | -17.58% | 38 | 13 | 0.59 | 0.23 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 1.85 | 2.39 | 2.25 | -0.24 | -9.64% | 30 | 33 | 0.60 | 0.18 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 1.46 | 1.59 | 1.75 | -0.10 | -5.41% | 6 | 2 | 0.60 | 0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 1.12 | 1.21 | 1.19 | -0.31 | -20.67% | 11 | 8 | 0.61 | 0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 0.86 | 0.92 | 0.95 | -0.17 | -15.18% | 15 | 1 | 0.62 | 0.09 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 0.46 | 0.73 | 0.80 | -0.05 | -5.89% | 5 | 1 | 0.60 | 0.07 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 0.50 | 0.57 | 0.59 | -0.15 | -20.27% | 22 | 1 | 0.65 | 0.06 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 0.39 | 0.48 | 0.55 | % | 3 | 0 | 0.65 | 0.05 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 185.00 | 0.08 | 0.91 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.04 | 0.00 | -0.03 | 5/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.01 | 0.21 | 0.14 | % | 11 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 70.00 | 0.00 | 0.69 | 0.20 | % | 1 | 0 | 1.10 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 75.00 | 0.28 | 0.51 | 0.40 | % | 17 | 0 | 0.87 | -0.02 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 80.00 | 0.39 | 0.54 | 0.36 | -0.26 | -41.94% | 10 | 20 | 0.80 | -0.04 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 85.00 | 0.69 | 0.74 | 0.73 | -0.02 | -2.67% | 11 | 10 | 0.76 | -0.05 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 90.00 | 1.00 | 1.05 | 1.09 | +0.08 | +7.93% | 42 | 4 | 0.73 | -0.07 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 95.00 | 1.42 | 1.53 | 1.41 | +0.04 | +2.92% | 19 | 4 | 0.69 | -0.10 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 100.00 | 2.05 | 2.11 | 1.98 | +0.15 | +8.20% | 73 | 12 | 0.67 | -0.14 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 2.92 | 3.00 | 2.86 | -0.12 | -4.03% | 69 | 20 | 0.65 | -0.19 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 109.00 | 3.85 | 4.00 | 3.85 | +0.20 | +5.48% | 29 | 4 | 0.63 | -0.23 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 110.00 | 4.15 | 4.25 | 4.06 | -0.01 | -0.25% | 58 | 122 | 0.63 | -0.25 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 111.00 | 4.15 | 4.85 | 3.41 | -1.22 | -26.35% | 6 | 5 | 0.62 | -0.26 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 112.00 | 4.75 | 4.85 | 4.60 | +0.30 | +6.98% | 12 | 5 | 0.62 | -0.28 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 113.00 | 5.05 | 5.20 | 4.35 | -1.24 | -22.19% | 6 | 1 | 0.62 | -0.29 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 114.00 | 5.40 | 5.55 | 5.25 | 0.00 | 0.00% | 63 | 4 | 0.62 | -0.31 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 5.75 | 5.90 | 5.55 | -0.12 | -2.12% | 138 | 82 | 0.61 | -0.32 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 116.00 | 6.15 | 6.25 | 6.17 | +0.32 | +5.47% | 4 | 11 | 0.61 | -0.34 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 117.00 | 6.55 | 6.70 | 6.62 | +0.37 | +5.92% | 22 | 1 | 0.61 | -0.35 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 118.00 | 6.95 | 7.10 | 6.80 | 0.00 | 0.00% | 4 | 52 | 0.61 | -0.37 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 119.00 | 7.40 | 7.50 | 7.01 | -0.33 | -4.50% | 4 | 5 | 0.61 | -0.38 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 7.85 | 8.00 | 7.60 | -0.05 | -0.66% | 60 | 29 | 0.60 | -0.40 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 121.00 | 7.85 | 8.65 | 8.20 | +0.21 | +2.63% | 14 | 4 | 0.61 | -0.42 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 122.00 | 8.80 | 8.95 | 9.60 | +1.40 | +17.08% | 30 | 43 | 0.60 | -0.44 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 123.00 | 9.30 | 9.50 | 9.32 | +0.32 | +3.56% | 14 | 18 | 0.60 | -0.45 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 124.00 | 9.80 | 10.00 | 8.19 | -0.71 | -7.98% | 4 | 21 | 0.61 | -0.47 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 125.00 | 10.05 | 10.55 | 11.00 | +1.05 | +10.56% | 13 | 46 | 0.60 | -0.49 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 126.00 | 10.95 | 11.15 | 8.76 | -1.74 | -16.58% | 17 | 23 | 0.60 | -0.50 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 127.00 | 11.50 | 11.65 | 10.00 | -2.55 | -20.32% | 2 | 0 | 0.60 | -0.52 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 128.00 | 11.65 | 12.30 | 10.32 | % | 11 | 0 | 0.60 | -0.54 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 129.00 | 12.75 | 12.90 | 11.60 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.55 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 13.35 | 13.55 | 11.20 | -1.60 | -12.50% | 1 | 21 | 0.58 | -0.57 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 131.00 | 13.50 | 14.20 | 12.30 | -2.35 | -16.05% | 4 | 3 | 0.61 | -0.58 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 132.00 | 14.45 | 14.85 | 14.15 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.60 | 0.02 | -0.13 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 133.00 | 14.80 | 15.55 | % | 0 | 0 | 0.60 | -0.61 | 0.02 | -0.13 | 5/27/2025 1:58:55 PM EST | |||
| 134.00 | 15.55 | 16.25 | 14.78 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.63 | 0.02 | -0.13 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 135.00 | 16.15 | 17.00 | % | 0 | 0 | 0.59 | -0.64 | 0.02 | -0.12 | 5/27/2025 1:58:55 PM EST | |||
| 136.00 | 17.05 | 18.45 | % | 0 | 0 | 0.60 | -0.66 | 0.02 | -0.12 | 5/27/2025 1:58:55 PM EST | |||
| 137.00 | 17.55 | 18.55 | % | 0 | 0 | 0.58 | -0.67 | 0.02 | -0.12 | 5/27/2025 1:58:55 PM EST | |||
| 140.00 | 19.85 | 20.85 | 18.00 | % | 16 | 0 | 0.61 | -0.71 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:55 PM EST | |
| 145.00 | 24.65 | 25.20 | 22.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.77 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 28.15 | 29.75 | % | 0 | 0 | 0.61 | -0.82 | 0.01 | -0.09 | 5/27/2025 1:58:55 PM EST | |||
| 155.00 | 32.65 | 34.00 | % | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.08 | 5/27/2025 1:58:55 PM EST | |||
| 160.00 | 37.75 | 39.25 | % | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 165.00 | 42.10 | 43.50 | % | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.06 | 5/27/2025 1:58:55 PM EST | |||
| 170.00 | 47.30 | 48.35 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.05 | 5/27/2025 1:58:55 PM EST | |||
| 175.00 | 52.00 | 53.50 | % | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.04 | 5/27/2025 1:58:55 PM EST | |||
| 180.00 | 56.90 | 58.35 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 5/27/2025 1:58:55 PM EST | |||
| 185.00 | 62.10 | 63.25 | 60.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.96 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |