Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $137.30 as of 6/20/2025 9:20:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 101.45 | 104.50 | 103.58 | -3.07 | -2.88% | 29 | 797 | 1.70 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 98.90 | 100.90 | 101.54 | 0.00 | 0.00% | 0 | 112 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 96.45 | 98.50 | 99.27 | 0.00 | 0.00% | 0 | 323 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 93.70 | 96.00 | 95.70 | 0.00 | 0.00% | 0 | 496 | 1.47 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 91.45 | 94.50 | 92.91 | -0.62 | -0.67% | 8 | 565 | 1.45 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 89.55 | 92.05 | 93.45 | 0.00 | 0.00% | 0 | 135 | 1.38 | 1.00 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 86.55 | 88.35 | 87.78 | -1.52 | -1.71% | 18 | 770 | 1.36 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 81.50 | 83.80 | 85.35 | -2.04 | -2.34% | 1 | 539 | 1.25 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 77.15 | 79.75 | 77.70 | -5.70 | -6.84% | 3 | 583 | 1.17 | 0.99 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 62.50 | 73.90 | 77.00 | 76.65 | 0.00 | 0.00% | 0 | 182 | 0.66 | 0.99 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 71.75 | 74.90 | 74.60 | -3.85 | -4.91% | 1 | 405 | 0.79 | 0.98 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 67.50 | 69.65 | 72.60 | 69.55 | 0.00 | 0.00% | 0 | 236 | 0.88 | 0.98 | 0.00 | -0.03 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 67.60 | 69.40 | 69.35 | -1.12 | -1.59% | 2 | 877 | 0.89 | 0.98 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 72.50 | 64.75 | 66.90 | 69.99 | 0.00 | 0.00% | 0 | 296 | 0.93 | 0.97 | 0.00 | -0.04 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 62.55 | 64.25 | 63.60 | -1.20 | -1.86% | 46 | 1,057 | 0.92 | 0.97 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 77.50 | 60.25 | 61.90 | 61.20 | -4.65 | -7.07% | 8 | 206 | 0.92 | 0.96 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 57.35 | 59.65 | 59.02 | -1.87 | -3.08% | 5 | 1,955 | 0.86 | 0.96 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 55.05 | 57.40 | 57.30 | -1.00 | -1.72% | 3 | 510 | 0.77 | 0.95 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 53.25 | 54.70 | 54.25 | -2.48 | -4.38% | 19 | 1,537 | 0.80 | 0.94 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 51.00 | 52.80 | 52.97 | +1.09 | +2.11% | 5 | 258 | 0.88 | 0.94 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 49.00 | 50.80 | 49.45 | -2.13 | -4.13% | 17 | 2,151 | 0.81 | 0.93 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 46.35 | 47.85 | 48.27 | 0.00 | 0.00% | 0 | 452 | 0.77 | 0.92 | 0.00 | -0.07 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 43.80 | 45.70 | 46.59 | -0.60 | -1.28% | 6 | 1,485 | 0.74 | 0.91 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 41.50 | 43.55 | 42.17 | -2.50 | -5.60% | 5 | 399 | 0.75 | 0.90 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 38.95 | 40.95 | 40.25 | -2.54 | -5.94% | 108 | 2,937 | 0.75 | 0.89 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 35.95 | 36.60 | 36.38 | -1.73 | -4.54% | 313 | 3,803 | 0.73 | 0.86 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 31.80 | 32.65 | 32.00 | -1.96 | -5.78% | 58 | 4,672 | 0.73 | 0.83 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 27.05 | 28.80 | 28.27 | -2.03 | -6.70% | 80 | 4,513 | 0.71 | 0.79 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 24.70 | 25.25 | 24.71 | -2.49 | -9.16% | 335 | 6,916 | 0.70 | 0.75 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 21.45 | 22.05 | 21.45 | -2.28 | -9.61% | 178 | 2,771 | 0.69 | 0.70 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 18.00 | 19.00 | 18.54 | -2.14 | -10.35% | 309 | 5,314 | 0.69 | 0.64 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 15.85 | 16.35 | 16.00 | -1.91 | -10.67% | 413 | 3,260 | 0.68 | 0.59 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 13.50 | 14.05 | 13.60 | -1.81 | -11.75% | 1,549 | 6,194 | 0.67 | 0.53 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 11.45 | 11.85 | 11.47 | -1.76 | -13.31% | 587 | 6,204 | 0.67 | 0.48 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 9.50 | 10.00 | 9.70 | -1.58 | -14.01% | 810 | 7,531 | 0.66 | 0.42 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 8.00 | 8.55 | 8.15 | -1.45 | -15.11% | 268 | 4,429 | 0.66 | 0.38 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 6.75 | 7.05 | 6.82 | -1.31 | -16.12% | 601 | 9,959 | 0.66 | 0.33 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 5.60 | 5.90 | 5.67 | -1.23 | -17.83% | 469 | 3,577 | 0.66 | 0.29 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 4.65 | 4.90 | 4.75 | -0.92 | -16.23% | 676 | 3,604 | 0.66 | 0.25 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 3.75 | 4.10 | 3.90 | -0.95 | -19.59% | 179 | 3,120 | 0.66 | 0.22 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 180.00 | 3.25 | 3.45 | 3.25 | -0.85 | -20.74% | 356 | 8,188 | 0.66 | 0.19 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 185.00 | 2.60 | 2.84 | 2.70 | -0.74 | -21.52% | 179 | 3,154 | 0.66 | 0.16 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 190.00 | 2.24 | 2.38 | 2.38 | -0.47 | -16.50% | 48 | 1,338 | 0.67 | 0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 195.00 | 1.86 | 1.98 | 1.97 | -0.26 | -11.66% | 20 | 661 | 0.67 | 0.12 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 200.00 | 1.57 | 1.68 | 1.55 | -0.51 | -24.76% | 97 | 9,837 | 0.67 | 0.10 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 210.00 | 1.09 | 1.35 | 1.14 | -0.37 | -24.51% | 102 | 397 | 0.68 | 0.07 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 2,010 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 300 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 737 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 0.01 | 0.06 | 0.05 | -0.02 | -28.58% | 12 | 509 | 1.09 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.13 | 0.09 | +0.01 | +12.50% | 19 | 2,392 | 1.16 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 0.01 | 0.14 | 0.09 | -0.10 | -52.64% | 10 | 2,256 | 1.13 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.07 | 0.15 | 0.12 | -0.01 | -7.70% | 2 | 5,451 | 1.11 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 0.13 | 0.22 | 0.19 | 0.00 | 0.00% | 36 | 4,267 | 1.08 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.20 | 0.29 | 0.24 | -0.02 | -7.70% | 12 | 5,046 | 1.03 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 62.50 | 0.22 | 0.36 | 0.28 | -0.04 | -12.50% | 27 | 2,835 | 1.00 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.30 | 0.38 | 0.33 | -0.03 | -8.34% | 21 | 2,956 | 0.99 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 67.50 | 0.35 | 0.43 | 0.36 | -0.12 | -25.00% | 11 | 2,402 | 0.96 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.40 | 0.51 | 0.44 | -0.02 | -4.35% | 16 | 5,511 | 0.94 | -0.02 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 72.50 | 0.45 | 0.60 | 0.50 | -0.07 | -12.29% | 22 | 2,602 | 0.93 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.52 | 0.65 | 0.59 | -0.03 | -4.84% | 77 | 3,001 | 0.90 | -0.03 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 77.50 | 0.60 | 0.75 | 0.66 | -0.05 | -7.05% | 11 | 4,938 | 0.89 | -0.04 | 0.00 | -0.04 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 80.00 | 0.74 | 0.85 | 0.79 | -0.02 | -2.47% | 81 | 5,375 | 0.87 | -0.04 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 82.50 | 0.81 | 0.98 | 0.90 | -0.05 | -5.27% | 17 | 1,757 | 0.85 | -0.05 | 0.00 | -0.05 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 85.00 | 0.98 | 1.10 | 1.09 | +0.05 | +4.81% | 53 | 8,032 | 0.83 | -0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 87.50 | 1.11 | 1.27 | 1.26 | +0.02 | +1.62% | 9 | 1,302 | 0.82 | -0.06 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 90.00 | 1.31 | 1.43 | 1.41 | +0.06 | +4.45% | 172 | 7,810 | 0.81 | -0.07 | 0.00 | -0.06 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 92.50 | 1.47 | 1.65 | 1.59 | +0.02 | +1.28% | 33 | 2,234 | 0.80 | -0.08 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 95.00 | 1.74 | 2.00 | 1.86 | +0.04 | +2.20% | 128 | 3,314 | 0.78 | -0.09 | 0.00 | -0.07 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 97.50 | 1.94 | 2.16 | 2.01 | -0.04 | -1.96% | 38 | 1,579 | 0.77 | -0.10 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 100.00 | 2.32 | 2.50 | 2.41 | +0.11 | +4.79% | 817 | 10,262 | 0.76 | -0.11 | 0.00 | -0.08 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 105.00 | 3.05 | 3.20 | 3.19 | +0.20 | +6.69% | 198 | 4,667 | 0.74 | -0.14 | 0.01 | -0.09 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 110.00 | 4.00 | 4.20 | 4.05 | +0.15 | +3.85% | 590 | 7,279 | 0.72 | -0.17 | 0.01 | -0.10 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 115.00 | 5.15 | 5.50 | 5.30 | +0.32 | +6.43% | 742 | 4,690 | 0.71 | -0.21 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 120.00 | 6.60 | 6.80 | 6.70 | +0.30 | +4.69% | 517 | 12,777 | 0.70 | -0.25 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 125.00 | 8.30 | 8.60 | 8.55 | +0.50 | +6.22% | 363 | 3,410 | 0.69 | -0.30 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 130.00 | 10.35 | 10.60 | 10.56 | +0.67 | +6.78% | 173 | 6,330 | 0.68 | -0.36 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 135.00 | 12.60 | 13.10 | 12.95 | +0.90 | +7.47% | 2,453 | 5,042 | 0.68 | -0.41 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 140.00 | 15.10 | 15.50 | 15.50 | +1.00 | +6.90% | 134 | 2,628 | 0.67 | -0.47 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 145.00 | 18.05 | 19.40 | 18.22 | +0.48 | +2.71% | 39 | 1,234 | 0.67 | -0.52 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 150.00 | 21.15 | 23.45 | 21.25 | +0.50 | +2.41% | 5 | 1,029 | 0.66 | -0.58 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 155.00 | 24.50 | 26.70 | 25.36 | +0.71 | +2.88% | 3 | 510 | 0.67 | -0.62 | 0.01 | -0.13 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 160.00 | 28.20 | 30.45 | 28.55 | +1.05 | +3.82% | 16 | 2,868 | 0.66 | -0.67 | 0.01 | -0.12 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 165.00 | 31.95 | 33.70 | 30.95 | -0.15 | -0.49% | 32 | 836 | 0.66 | -0.71 | 0.01 | -0.11 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 170.00 | 36.00 | 37.80 | 35.92 | 0.00 | 0.00% | 0 | 836 | 0.66 | -0.75 | 0.01 | -0.11 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 175.00 | 40.15 | 42.55 | 40.45 | 0.00 | 0.00% | 0 | 443 | 0.65 | -0.78 | 0.01 | -0.10 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 180.00 | 44.55 | 46.25 | 45.00 | 0.00 | 0.00% | 0 | 235 | 0.66 | -0.81 | 0.01 | -0.09 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 185.00 | 49.05 | 50.75 | 49.05 | 0.00 | 0.00% | 0 | 234 | 0.65 | -0.84 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 190.00 | 53.45 | 55.90 | 55.30 | 0.00 | 0.00% | 0 | 198 | 0.67 | -0.86 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 195.00 | 58.05 | 60.55 | 57.00 | 0.00 | 0.00% | 0 | 116 | 0.67 | -0.88 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 200.00 | 62.05 | 65.05 | 63.90 | 0.00 | 0.00% | 0 | 272 | 0.69 | -0.90 | 0.00 | -0.06 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 210.00 | 71.40 | 73.80 | 71.50 | 0.00 | 0.00% | 0 | 22 | 0.69 | -0.93 | 0.00 | -0.05 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |