Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $135.19 as of 6/13/2025 3:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.95 | 69.50 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 61.90 | 64.95 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 57.00 | 60.20 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 51.85 | 55.40 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 47.05 | 50.60 | 49.37 | % | 2 | 0 | 1.01 | 0.96 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 95.00 | 42.95 | 45.45 | % | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 38.45 | 40.95 | 39.00 | % | 91 | 0 | 0.69 | 0.91 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 105.00 | 34.05 | 36.90 | % | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.08 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 29.85 | 32.55 | 30.79 | % | 12 | 0 | 0.68 | 0.85 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 115.00 | 25.80 | 28.30 | 27.40 | % | 3 | 0 | 0.66 | 0.81 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 120.00 | 22.15 | 24.95 | 24.80 | % | 2 | 0 | 0.66 | 0.76 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 124.00 | 19.15 | 22.05 | % | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.12 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 18.65 | 21.35 | 19.75 | +1.55 | +8.52% | 6 | 26 | 0.64 | 0.71 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 17.85 | 20.75 | % | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.12 | 6/13/2025 3:59:59 PM EST | |||
| 127.00 | 17.25 | 19.75 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.69 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 128.00 | 16.55 | 19.40 | % | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.12 | 6/13/2025 3:59:59 PM EST | |||
| 129.00 | 15.90 | 18.55 | 16.85 | % | 1 | 0 | 0.62 | 0.66 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 130.00 | 15.40 | 16.50 | 16.50 | +1.77 | +12.02% | 20 | 2 | 0.58 | 0.65 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 131.00 | 14.70 | 16.50 | % | 0 | 0 | 0.59 | 0.64 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 132.00 | 14.15 | 16.15 | % | 0 | 0 | 0.60 | 0.63 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 133.00 | 13.70 | 16.00 | 14.75 | % | 9 | 0 | 0.60 | 0.61 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 134.00 | 13.20 | 16.00 | 14.85 | +2.75 | +22.73% | 42 | 25 | 0.63 | 0.60 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 135.00 | 13.00 | 13.85 | 14.45 | +3.10 | +27.32% | 72 | 115 | 0.59 | 0.59 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 12.25 | 15.00 | 13.05 | +1.75 | +15.49% | 19 | 8 | 0.61 | 0.57 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 137.00 | 10.85 | 13.00 | 12.80 | -0.55 | -4.12% | 83 | 3 | 0.59 | 0.56 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 138.00 | 11.10 | 12.40 | 12.00 | +0.46 | +3.99% | 16 | 1 | 0.58 | 0.55 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 139.00 | 11.40 | 12.00 | 11.51 | +0.44 | +3.98% | 159 | 5 | 0.60 | 0.53 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 140.00 | 10.25 | 11.55 | 11.12 | +1.12 | +11.20% | 93 | 20 | 0.58 | 0.52 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 141.00 | 10.00 | 11.05 | 10.67 | % | 5 | 0 | 0.58 | 0.51 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 142.00 | 9.30 | 11.45 | 10.62 | % | 125 | 0 | 0.60 | 0.50 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 143.00 | 8.75 | 11.45 | % | 0 | 0 | 0.60 | 0.48 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 144.00 | 8.45 | 11.40 | % | 0 | 0 | 0.61 | 0.47 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 8.20 | 11.05 | 8.95 | +0.80 | +9.82% | 77 | 1 | 0.59 | 0.46 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 146.00 | 8.10 | 8.80 | 8.54 | % | 14 | 0 | 0.58 | 0.44 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 147.00 | 7.30 | 10.30 | 8.74 | % | 1 | 0 | 0.61 | 0.43 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 148.00 | 7.20 | 8.90 | 8.00 | % | 17 | 0 | 0.59 | 0.42 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 150.00 | 6.45 | 7.65 | 7.32 | +0.82 | +12.62% | 62 | 3 | 0.57 | 0.40 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 152.50 | 5.25 | 7.50 | 6.94 | % | 2 | 0 | 0.57 | 0.37 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 155.00 | 5.50 | 7.85 | 5.55 | +0.33 | +6.33% | 67 | 1 | 0.63 | 0.34 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 4.40 | 7.20 | 5.32 | % | 4 | 0 | 0.62 | 0.32 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 160.00 | 4.15 | 6.50 | 4.82 | % | 20 | 0 | 0.59 | 0.29 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 165.00 | 2.70 | 4.45 | 3.72 | % | 2 | 0 | 0.58 | 0.25 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 170.00 | 1.73 | 4.30 | 3.40 | % | 2 | 0 | 0.59 | 0.21 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 175.00 | 1.84 | 2.95 | 2.42 | % | 38 | 0 | 0.60 | 0.18 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 180.00 | 1.44 | 2.19 | 1.95 | % | 27 | 0 | 0.59 | 0.15 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 185.00 | 0.65 | 3.60 | % | 0 | 0 | 0.65 | 0.12 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 190.00 | 0.34 | 1.50 | 1.40 | % | 15 | 0 | 0.57 | 0.11 | 0.01 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 195.00 | 0.16 | 2.73 | % | 0 | 0 | 0.64 | 0.09 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 0.40 | 0.90 | 0.95 | % | 4 | 0 | 0.60 | 0.07 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.50 | 0.46 | % | 1 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 75.00 | 0.00 | 2.27 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.36 | % | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.49 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.03 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.68 | % | 0 | 0 | 0.92 | -0.04 | 0.00 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.18 | % | 0 | 0 | 0.88 | -0.06 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 100.00 | 1.25 | 1.43 | 1.38 | % | 64 | 0 | 0.68 | -0.09 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 105.00 | 0.71 | 3.20 | 2.45 | % | 17 | 0 | 0.66 | -0.11 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 110.00 | 1.84 | 3.70 | 2.32 | % | 3 | 0 | 0.68 | -0.15 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 115.00 | 2.84 | 4.30 | 3.45 | % | 21 | 0 | 0.63 | -0.19 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 120.00 | 4.15 | 5.20 | 3.55 | % | 19 | 0 | 0.62 | -0.24 | 0.01 | -0.11 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 124.00 | 5.25 | 7.65 | 6.28 | +0.28 | +4.67% | 24 | 3 | 0.64 | -0.28 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 125.00 | 5.40 | 6.85 | 6.12 | -0.59 | -8.80% | 18 | 3 | 0.60 | -0.29 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 126.00 | 5.65 | 8.50 | 6.24 | % | 1 | 0 | 0.64 | -0.30 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 127.00 | 6.05 | 8.80 | 5.80 | % | 1 | 0 | 0.63 | -0.31 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 128.00 | 6.40 | 9.20 | 7.11 | -0.49 | -6.45% | 7 | 0 | 0.63 | -0.33 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 129.00 | 6.75 | 8.90 | 7.30 | % | 1 | 0 | 0.61 | -0.34 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 130.00 | 7.20 | 8.55 | 8.00 | % | 57 | 0 | 0.59 | -0.35 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 131.00 | 6.90 | 10.55 | % | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 132.00 | 7.65 | 11.00 | % | 0 | 0 | 0.62 | -0.37 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 133.00 | 8.55 | 11.00 | 9.00 | -1.65 | -15.50% | 5 | 1 | 0.62 | -0.39 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 134.00 | 8.85 | 11.85 | 9.86 | % | 8 | 0 | 0.62 | -0.40 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 135.00 | 9.60 | 11.00 | 10.05 | -1.10 | -9.87% | 5 | 4 | 0.60 | -0.41 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 136.00 | 9.75 | 12.80 | % | 0 | 0 | 0.62 | -0.43 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 137.00 | 10.30 | 13.25 | 11.20 | % | 150 | 0 | 0.62 | -0.44 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 138.00 | 11.00 | 13.85 | 11.59 | % | 20 | 0 | 0.60 | -0.45 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 139.00 | 11.30 | 13.90 | 11.70 | % | 8 | 0 | 0.60 | -0.47 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 140.00 | 11.70 | 14.90 | 12.55 | -1.60 | -11.31% | 74 | 10 | 0.61 | -0.48 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 141.00 | 12.40 | 15.45 | % | 0 | 0 | 0.61 | -0.49 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 142.00 | 12.90 | 16.05 | 13.13 | % | 1 | 0 | 0.61 | -0.50 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 143.00 | 13.15 | 16.65 | % | 0 | 0 | 0.60 | -0.52 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 144.00 | 13.50 | 17.25 | % | 0 | 0 | 0.60 | -0.53 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 145.00 | 14.90 | 17.85 | 15.57 | % | 5 | 0 | 0.61 | -0.54 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 146.00 | 15.35 | 18.45 | % | 0 | 0 | 0.61 | -0.56 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 147.00 | 15.25 | 19.05 | % | 0 | 0 | 0.59 | -0.57 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 148.00 | 16.60 | 19.70 | % | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.13 | 6/13/2025 3:59:59 PM EST | |||
| 150.00 | 18.20 | 19.50 | 18.00 | % | 15 | 0 | 0.57 | -0.60 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 152.50 | 19.60 | 22.80 | % | 0 | 0 | 0.60 | -0.63 | 0.01 | -0.12 | 6/13/2025 3:59:59 PM EST | |||
| 155.00 | 21.40 | 24.55 | 24.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.66 | 0.01 | -0.12 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 157.50 | 23.15 | 26.40 | % | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.11 | 6/13/2025 3:59:59 PM EST | |||
| 160.00 | 24.70 | 28.45 | % | 0 | 0 | 0.59 | -0.71 | 0.01 | -0.11 | 6/13/2025 3:59:59 PM EST | |||
| 165.00 | 28.95 | 32.45 | % | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.10 | 6/13/2025 3:59:59 PM EST | |||
| 170.00 | 33.45 | 36.75 | % | 0 | 0 | 0.60 | -0.79 | 0.01 | -0.09 | 6/13/2025 3:59:59 PM EST | |||
| 175.00 | 38.60 | 41.15 | 38.21 | % | 1 | 0 | 0.64 | -0.82 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 180.00 | 42.75 | 45.75 | 43.10 | % | 1 | 0 | 0.61 | -0.85 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 185.00 | 47.40 | 50.35 | % | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.07 | 6/13/2025 3:59:59 PM EST | |||
| 190.00 | 51.80 | 55.10 | % | 0 | 0 | 0.75 | -0.89 | 0.01 | -0.06 | 6/13/2025 3:59:59 PM EST | |||
| 195.00 | 56.85 | 59.80 | % | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.05 | 6/13/2025 3:59:59 PM EST | |||
| 200.00 | 61.20 | 64.70 | 61.10 | % | 27 | 0 | 0.78 | -0.93 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |