Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $112.78 as of 4/25/2025 8:57:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 77.45 | 79.50 | 77.92 | +9.87 | +14.51% | 2 | 343 | 1.14 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 75.00 | 77.65 | 72.08 | +29.68 | +70.00% | 5 | 85 | 0.99 | 0.99 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 72.60 | 75.15 | 72.35 | +16.40 | +29.32% | 1 | 312 | 1.00 | 0.98 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 70.20 | 72.20 | 55.64 | 0.00 | 0.00% | 0 | 285 | 1.01 | 0.98 | 0.00 | -0.02 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 67.80 | 69.95 | 47.80 | 0.00 | 0.00% | 0 | 297 | 1.01 | 0.97 | 0.00 | -0.02 | 4/21/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 65.60 | 68.05 | 50.35 | 0.00 | 0.00% | 0 | 58 | 0.92 | 0.97 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 63.15 | 65.85 | 61.28 | +4.38 | +7.70% | 3 | 532 | 0.92 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 58.00 | 60.85 | 56.95 | +4.45 | +8.48% | 47 | 560 | 0.95 | 0.95 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 54.15 | 56.75 | 53.89 | +3.29 | +6.51% | 61 | 510 | 0.87 | 0.94 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 52.00 | 54.15 | 48.55 | +2.68 | +5.85% | 4 | 201 | 0.91 | 0.93 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 50.00 | 52.35 | 49.10 | +2.85 | +6.17% | 2 | 424 | 0.86 | 0.92 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 47.00 | 50.35 | 44.30 | 0.00 | 0.00% | 0 | 240 | 0.85 | 0.91 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 45.80 | 47.25 | 45.69 | +3.14 | +7.38% | 7 | 800 | 0.85 | 0.90 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 44.10 | 46.10 | 43.81 | +3.61 | +8.98% | 8 | 240 | 0.81 | 0.89 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 42.00 | 44.10 | 42.15 | +3.53 | +9.14% | 47 | 1,251 | 0.83 | 0.87 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 40.15 | 41.75 | 37.00 | +1.00 | +2.78% | 19 | 205 | 0.82 | 0.86 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 38.05 | 39.60 | 39.09 | +4.34 | +12.49% | 75 | 1,969 | 0.83 | 0.85 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 36.20 | 37.70 | 36.85 | +3.55 | +10.67% | 54 | 579 | 0.82 | 0.83 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 34.40 | 35.95 | 35.54 | +3.84 | +12.12% | 30 | 1,497 | 0.81 | 0.82 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 32.80 | 34.95 | 27.60 | 0.00 | 0.00% | 0 | 131 | 0.83 | 0.80 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 31.45 | 32.50 | 32.05 | +4.23 | +15.21% | 149 | 2,224 | 0.81 | 0.78 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 29.55 | 31.05 | 30.05 | +3.73 | +14.18% | 8 | 51 | 0.80 | 0.76 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 28.10 | 29.15 | 29.02 | +3.31 | +12.88% | 227 | 1,306 | 0.79 | 0.74 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 25.55 | 28.70 | 26.28 | +2.38 | +9.96% | 10 | 86 | 0.79 | 0.72 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 25.75 | 26.25 | 26.01 | +3.19 | +13.98% | 243 | 2,106 | 0.78 | 0.70 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 22.35 | 23.55 | 23.32 | +3.12 | +15.45% | 177 | 2,812 | 0.77 | 0.66 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 20.00 | 21.00 | 20.90 | +2.90 | +16.12% | 1,072 | 4,771 | 0.77 | 0.62 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 18.50 | 18.75 | 18.70 | +2.85 | +17.99% | 808 | 4,089 | 0.76 | 0.58 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 16.55 | 16.75 | 16.60 | +2.43 | +17.15% | 584 | 5,055 | 0.76 | 0.54 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 13.75 | 14.85 | 14.70 | +2.33 | +18.84% | 429 | 1,963 | 0.75 | 0.50 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 12.95 | 13.20 | 13.00 | +1.90 | +17.12% | 573 | 2,430 | 0.75 | 0.46 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 11.40 | 11.80 | 11.30 | +1.53 | +15.66% | 214 | 815 | 0.75 | 0.42 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 9.20 | 10.35 | 9.89 | +1.54 | +18.45% | 163 | 1,582 | 0.74 | 0.39 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 8.50 | 9.25 | 9.07 | +1.48 | +19.50% | 878 | 1,612 | 0.75 | 0.36 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 7.60 | 8.25 | 8.10 | +1.30 | +19.12% | 216 | 3,639 | 0.75 | 0.32 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 7.05 | 7.40 | 6.97 | +0.99 | +16.56% | 38 | 643 | 0.75 | 0.30 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 5.80 | 6.50 | 6.25 | +1.09 | +21.13% | 49 | 2,283 | 0.75 | 0.27 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 4.65 | 5.85 | 5.60 | +1.00 | +21.74% | 274 | 950 | 0.75 | 0.25 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 5.00 | 5.20 | 5.05 | +0.85 | +20.24% | 24 | 616 | 0.75 | 0.22 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 4.50 | 4.65 | 4.50 | +0.80 | +21.63% | 47 | 1,480 | 0.75 | 0.21 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 3.00 | 4.15 | 3.95 | +0.64 | +19.34% | 64 | 1,300 | 0.75 | 0.19 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 3.60 | 4.70 | 3.63 | +0.63 | +21.00% | 45 | 2,346 | 0.75 | 0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.23 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 539 | 1.13 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 37.50 | 0.40 | 0.68 | 0.47 | 0.00 | 0.00% | 0 | 311 | 1.12 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 40.00 | 0.25 | 0.92 | 0.53 | -0.07 | -11.67% | 13 | 629 | 1.07 | -0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 42.50 | 0.48 | 0.87 | 0.69 | 0.00 | 0.00% | 0 | 496 | 1.04 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 45.00 | 0.49 | 0.81 | 0.73 | -0.16 | -17.98% | 2 | 2,296 | 0.98 | -0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 47.50 | 0.50 | 0.93 | 0.80 | -0.14 | -14.90% | 29 | 2,253 | 0.95 | -0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 50.00 | 0.80 | 1.08 | 1.10 | -0.03 | -2.66% | 48 | 5,034 | 0.95 | -0.04 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 55.00 | 1.33 | 1.54 | 1.38 | -0.17 | -10.97% | 34 | 4,141 | 0.94 | -0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 60.00 | 1.62 | 1.87 | 1.80 | -0.38 | -17.44% | 62 | 2,942 | 0.89 | -0.06 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 62.50 | 2.00 | 2.54 | 2.18 | -0.27 | -11.02% | 11 | 861 | 0.88 | -0.07 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 65.00 | 2.22 | 2.52 | 2.40 | -0.41 | -14.60% | 36 | 2,371 | 0.87 | -0.08 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 67.50 | 2.61 | 2.95 | 2.75 | -0.50 | -15.39% | 10 | 2,600 | 0.86 | -0.09 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 70.00 | 3.05 | 3.70 | 3.16 | -0.59 | -15.74% | 94 | 5,121 | 0.86 | -0.10 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 72.50 | 3.05 | 3.75 | 3.75 | -0.85 | -18.48% | 15 | 2,346 | 0.84 | -0.11 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 75.00 | 4.00 | 4.15 | 4.10 | -0.70 | -14.59% | 56 | 2,299 | 0.84 | -0.13 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 77.50 | 3.55 | 4.70 | 4.76 | -0.64 | -11.86% | 31 | 600 | 0.83 | -0.14 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 80.00 | 5.05 | 5.55 | 5.30 | -0.85 | -13.83% | 80 | 2,203 | 0.82 | -0.15 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 82.50 | 5.30 | 5.95 | 6.05 | -1.29 | -17.58% | 36 | 1,503 | 0.82 | -0.17 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 85.00 | 6.50 | 6.60 | 6.60 | -1.00 | -13.16% | 107 | 2,621 | 0.81 | -0.18 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 87.50 | 6.25 | 7.40 | 7.50 | -1.20 | -13.80% | 4 | 36 | 0.81 | -0.20 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 90.00 | 8.00 | 8.30 | 8.08 | -1.32 | -14.05% | 88 | 4,346 | 0.80 | -0.22 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 92.50 | 8.65 | 9.80 | 9.35 | -1.15 | -10.96% | 658 | 151 | 0.79 | -0.24 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 95.00 | 9.80 | 9.95 | 9.89 | -1.52 | -13.33% | 49 | 952 | 0.79 | -0.26 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 97.50 | 10.45 | 11.00 | 11.04 | -1.61 | -12.73% | 60 | 44 | 0.78 | -0.28 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 100.00 | 11.70 | 12.10 | 11.98 | -1.57 | -11.59% | 342 | 1,713 | 0.78 | -0.30 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 105.00 | 13.05 | 14.75 | 14.20 | -2.09 | -12.83% | 58 | 1,092 | 0.77 | -0.34 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 110.00 | 15.55 | 16.80 | 16.61 | -2.29 | -12.12% | 58 | 901 | 0.77 | -0.38 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 115.00 | 18.25 | 20.00 | 19.59 | -2.46 | -11.16% | 21 | 1,109 | 0.76 | -0.42 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 120.00 | 21.20 | 23.00 | 22.45 | -2.65 | -10.56% | 252 | 2,560 | 0.76 | -0.46 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 125.00 | 25.20 | 25.55 | 25.50 | -2.90 | -10.22% | 164 | 183 | 0.75 | -0.50 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 130.00 | 28.50 | 28.80 | 28.85 | -12.90 | -30.90% | 11 | 207 | 0.75 | -0.54 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 135.00 | 31.00 | 32.45 | 37.25 | 0.00 | 0.00% | 0 | 309 | 0.75 | -0.58 | 0.01 | -0.09 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 140.00 | 34.80 | 36.50 | 43.00 | 0.00 | 0.00% | 0 | 262 | 0.74 | -0.61 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 145.00 | 39.00 | 40.60 | 66.15 | 0.00 | 0.00% | 0 | 356 | 0.74 | -0.64 | 0.01 | -0.08 | 3/12/2025 | 4/25/2025 3:59:53 PM EST |
| 150.00 | 43.40 | 43.95 | 43.65 | -22.20 | -33.72% | 2 | 232 | 0.74 | -0.68 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 155.00 | 46.65 | 48.05 | 51.85 | 0.00 | 0.00% | 0 | 88 | 0.75 | -0.70 | 0.01 | -0.07 | 4/24/2025 | 4/25/2025 3:59:53 PM EST |
| 160.00 | 50.75 | 52.40 | 92.05 | 0.00 | 0.00% | 0 | 104 | 0.75 | -0.73 | 0.01 | -0.07 | 4/7/2025 | 4/25/2025 3:59:53 PM EST |
| 165.00 | 56.00 | 56.45 | 81.45 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.75 | 0.01 | -0.07 | 3/31/2025 | 4/25/2025 3:59:53 PM EST |
| 170.00 | 59.45 | 61.15 | 84.85 | 0.00 | 0.00% | 0 | 44 | 0.76 | -0.78 | 0.01 | -0.06 | 3/6/2025 | 4/25/2025 3:59:53 PM EST |
| 175.00 | 63.90 | 65.35 | 73.85 | 0.00 | 0.00% | 0 | 36 | 0.75 | -0.79 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 3:59:53 PM EST |
| 180.00 | 68.50 | 70.10 | 74.00 | -20.25 | -21.49% | 1 | 10 | 0.76 | -0.81 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 3:59:53 PM EST |
| 185.00 | 73.10 | 74.80 | 90.85 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.83 | 0.01 | -0.06 | 4/16/2025 | 4/25/2025 3:59:53 PM EST |