Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $134.36 as of 7/4/2025 8:32:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 22.30 | 23.25 | 22.78 | % | 0.19 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 119.00 | 21.75 | 22.95 | 22.35 | % | 0.19 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 20.95 | 21.90 | 21.43 | 21.74 | % | 0.18 | 2 | 0 | 0.66 | 0.73 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 121.00 | 20.30 | 21.60 | 20.95 | % | 0.17 | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 122.00 | 19.75 | 20.55 | 20.15 | % | 0.17 | 0 | 0 | 0.67 | 0.71 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 123.00 | 19.15 | 21.40 | 20.28 | % | 0.16 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 124.00 | 18.45 | 19.45 | 18.95 | % | 0.15 | 0 | 0 | 0.66 | 0.68 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 17.90 | 18.80 | 18.35 | 18.58 | % | 0.15 | 15 | 0 | 0.66 | 0.67 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 126.00 | 17.30 | 18.35 | 17.83 | % | 0.14 | 0 | 0 | 0.66 | 0.66 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 127.00 | 16.75 | 17.55 | 17.15 | % | 0.14 | 0 | 0 | 0.66 | 0.65 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 128.00 | 16.15 | 17.45 | 16.80 | 17.80 | % | 0.13 | 1 | 0 | 0.65 | 0.64 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 129.00 | 15.65 | 16.50 | 16.08 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 130.00 | 15.15 | 16.00 | 15.58 | 15.41 | % | 0.12 | 6 | 0 | 0.65 | 0.61 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 131.00 | 14.60 | 16.10 | 15.35 | 15.50 | % | 0.12 | 1 | 0 | 0.68 | 0.60 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 132.00 | 14.10 | 15.05 | 14.58 | % | 0.11 | 0 | 0 | 0.65 | 0.59 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 133.00 | 13.70 | 14.85 | 14.28 | 13.90 | % | 0.11 | 17 | 0 | 0.66 | 0.57 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 134.00 | 13.30 | 14.00 | 13.65 | 13.50 | % | 0.10 | 4 | 0 | 0.67 | 0.56 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 135.00 | 12.80 | 13.45 | 13.13 | 13.03 | % | 0.10 | 17 | 0 | 0.66 | 0.55 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 136.00 | 12.35 | 13.15 | 12.75 | 12.76 | % | 0.09 | 3 | 0 | 0.65 | 0.54 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 137.00 | 11.90 | 13.00 | 12.45 | 12.05 | % | 0.09 | 2 | 0 | 0.65 | 0.53 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 138.00 | 11.40 | 12.25 | 11.83 | 11.73 | % | 0.09 | 1 | 0 | 0.65 | 0.51 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 139.00 | 10.95 | 13.00 | 11.98 | 11.71 | % | 0.09 | 2 | 0 | 0.65 | 0.50 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 140.00 | 10.65 | 11.45 | 11.05 | 10.95 | % | 0.08 | 28 | 0 | 0.66 | 0.49 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 141.00 | 10.20 | 11.05 | 10.63 | % | 0.08 | 0 | 0 | 0.66 | 0.48 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 142.00 | 9.70 | 10.60 | 10.15 | % | 0.07 | 0 | 0 | 0.65 | 0.47 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 143.00 | 9.40 | 10.40 | 9.90 | % | 0.07 | 0 | 0 | 0.67 | 0.46 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 144.00 | 9.05 | 9.90 | 9.48 | % | 0.07 | 0 | 0 | 0.65 | 0.45 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 8.75 | 9.45 | 9.10 | 9.23 | % | 0.06 | 2 | 0 | 0.65 | 0.43 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 146.00 | 8.35 | 9.15 | 8.75 | 8.65 | % | 0.06 | 7 | 0 | 0.65 | 0.42 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 5.20 | 6.25 | 5.73 | 6.00 | % | 0.05 | 22 | 0 | 0.68 | -0.25 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 119.00 | 5.80 | 6.60 | 6.20 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.01 | -0.12 | 7/3/2025 12:59:03 PM EST | |||
| 120.00 | 6.15 | 6.90 | 6.53 | 6.34 | % | 0.05 | 6 | 0 | 0.68 | -0.27 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 121.00 | 6.45 | 7.30 | 6.88 | 6.65 | % | 0.06 | 1 | 0 | 0.68 | -0.28 | 0.01 | -0.12 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 122.00 | 6.90 | 7.65 | 7.28 | 7.15 | % | 0.06 | 1 | 0 | 0.68 | -0.29 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 123.00 | 7.30 | 8.00 | 7.65 | 7.70 | % | 0.06 | 12 | 0 | 0.68 | -0.31 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 124.00 | 7.30 | 8.40 | 7.85 | % | 0.06 | 0 | 0 | 0.66 | -0.32 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 125.00 | 8.00 | 8.75 | 8.38 | 8.35 | % | 0.07 | 3 | 0 | 0.67 | -0.33 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 126.00 | 8.20 | 9.20 | 8.70 | % | 0.07 | 0 | 0 | 0.66 | -0.34 | 0.01 | -0.13 | 7/3/2025 12:59:03 PM EST | |||
| 127.00 | 8.85 | 9.60 | 9.23 | 9.15 | % | 0.07 | 1 | 0 | 0.67 | -0.35 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 128.00 | 8.90 | 10.05 | 9.48 | 9.10 | % | 0.07 | 2 | 0 | 0.65 | -0.36 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 129.00 | 9.35 | 10.50 | 9.93 | 9.33 | % | 0.08 | 2 | 0 | 0.65 | -0.38 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 130.00 | 10.10 | 10.90 | 10.50 | 10.83 | % | 0.08 | 5 | 0 | 0.66 | -0.39 | 0.01 | -0.13 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 131.00 | 10.65 | 11.50 | 11.08 | 11.02 | % | 0.08 | 1 | 0 | 0.67 | -0.40 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 132.00 | 11.15 | 11.95 | 11.55 | % | 0.09 | 0 | 0 | 0.66 | -0.41 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 133.00 | 10.50 | 12.40 | 11.45 | 12.17 | % | 0.09 | 3 | 0 | 0.67 | -0.43 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 134.00 | 12.25 | 13.00 | 12.63 | % | 0.09 | 0 | 0 | 0.67 | -0.44 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 135.00 | 12.70 | 13.40 | 13.05 | 13.33 | % | 0.10 | 3 | 0 | 0.66 | -0.45 | 0.01 | -0.14 | 7/3/2025 | 7/3/2025 12:59:03 PM EST | |
| 136.00 | 12.10 | 13.95 | 13.03 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 137.00 | 13.60 | 14.60 | 14.10 | % | 0.10 | 0 | 0 | 0.66 | -0.47 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 138.00 | 14.35 | 15.05 | 14.70 | % | 0.11 | 0 | 0 | 0.66 | -0.49 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 139.00 | 13.80 | 15.70 | 14.75 | % | 0.11 | 0 | 0 | 0.66 | -0.50 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 140.00 | 14.20 | 16.50 | 15.35 | % | 0.11 | 0 | 0 | 0.67 | -0.51 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 141.00 | 16.20 | 17.25 | 16.73 | % | 0.12 | 0 | 0 | 0.67 | -0.52 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 142.00 | 16.75 | 17.70 | 17.23 | % | 0.12 | 0 | 0 | 0.66 | -0.53 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 143.00 | 17.25 | 18.45 | 17.85 | % | 0.12 | 0 | 0 | 0.67 | -0.54 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 144.00 | 17.65 | 19.05 | 18.35 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 145.00 | 18.30 | 19.90 | 19.10 | % | 0.13 | 0 | 0 | 0.66 | -0.57 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST | |||
| 146.00 | 18.15 | 20.35 | 19.25 | % | 0.13 | 0 | 0 | 0.67 | -0.58 | 0.01 | -0.14 | 7/3/2025 12:59:03 PM EST |