Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $142.10 as of 7/11/2025 8:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 66.80 | 68.70 | 67.75 | % | 0.90 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 61.85 | 63.85 | 62.85 | % | 0.79 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 57.05 | 59.20 | 58.13 | % | 0.68 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.03 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 52.10 | 54.60 | 53.35 | % | 0.59 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.04 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 47.80 | 49.30 | 48.55 | % | 0.51 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST | |||
| 100.00 | 43.05 | 44.90 | 43.98 | % | 0.44 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 38.70 | 40.40 | 39.55 | % | 0.38 | 0 | 0 | 0.69 | 0.91 | 0.00 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 110.00 | 34.60 | 35.80 | 35.20 | % | 0.32 | 0 | 0 | 0.68 | 0.88 | 0.01 | -0.08 | 7/11/2025 4:00:01 PM EST | |||
| 115.00 | 30.40 | 31.70 | 31.05 | % | 0.27 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 120.00 | 26.35 | 27.95 | 27.15 | 27.33 | % | 0.23 | 6 | 0 | 0.66 | 0.81 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 125.00 | 22.80 | 24.15 | 23.48 | % | 0.19 | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 127.00 | 21.55 | 22.75 | 22.15 | 23.85 | +1.85 | +8.41% | 0.17 | 1 | 7 | 0.65 | 0.73 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 20.95 | 22.20 | 21.58 | % | 0.17 | 0 | 0 | 0.65 | 0.72 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 129.00 | 20.20 | 21.50 | 20.85 | % | 0.16 | 0 | 0 | 0.64 | 0.71 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 19.90 | 21.15 | 20.53 | 20.15 | +0.15 | +0.75% | 0.16 | 1 | 5 | 0.66 | 0.70 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 18.90 | 19.75 | 19.33 | % | 0.15 | 0 | 0 | 0.63 | 0.69 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 132.00 | 18.40 | 19.60 | 19.00 | 20.21 | % | 0.14 | 2 | 0 | 0.64 | 0.68 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 133.00 | 17.80 | 19.80 | 18.80 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 134.00 | 17.25 | 19.75 | 18.50 | 18.53 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.68 | 0.65 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 16.70 | 17.60 | 17.15 | 18.41 | +1.07 | +6.18% | 0.13 | 4 | 1 | 0.63 | 0.64 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 136.00 | 16.05 | 17.15 | 16.60 | % | 0.12 | 0 | 0 | 0.63 | 0.63 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 137.00 | 15.60 | 16.70 | 16.15 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | 0.62 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 138.00 | 15.10 | 16.50 | 15.80 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 139.00 | 14.75 | 16.80 | 15.78 | 14.99 | +0.36 | +2.47% | 0.11 | 10 | 2 | 0.67 | 0.59 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 14.00 | 14.90 | 14.45 | 14.50 | -0.35 | -2.36% | 0.10 | 137 | 32 | 0.63 | 0.58 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 141.00 | 13.50 | 14.35 | 13.93 | 14.80 | +0.40 | +2.78% | 0.10 | 22 | 19 | 0.63 | 0.57 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 142.00 | 12.40 | 14.65 | 13.53 | 13.50 | -0.60 | -4.26% | 0.10 | 40 | 11 | 0.61 | 0.56 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 143.00 | 12.65 | 13.80 | 13.23 | 13.67 | +0.07 | +0.52% | 0.09 | 29 | 42 | 0.64 | 0.55 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 144.00 | 11.55 | 13.55 | 12.55 | 12.70 | -0.10 | -0.79% | 0.09 | 51 | 4 | 0.63 | 0.53 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 145.00 | 11.95 | 12.25 | 12.10 | 12.20 | -0.61 | -4.77% | 0.08 | 38 | 20 | 0.63 | 0.52 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 146.00 | 11.35 | 12.15 | 11.75 | 12.65 | +0.30 | +2.43% | 0.08 | 1 | 17 | 0.63 | 0.51 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 147.00 | 10.85 | 11.80 | 11.33 | 12.40 | -0.52 | -4.03% | 0.08 | 6 | 1 | 0.63 | 0.50 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 148.00 | 10.15 | 11.40 | 10.78 | 10.15 | % | 0.07 | 5 | 0 | 0.62 | 0.49 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 149.00 | 10.20 | 12.35 | 11.28 | 11.04 | -0.01 | -0.09% | 0.08 | 52 | 50 | 0.66 | 0.47 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 150.00 | 9.10 | 10.35 | 9.73 | 10.05 | -0.05 | -0.50% | 0.06 | 187 | 35 | 0.63 | 0.46 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 152.50 | 8.70 | 10.50 | 9.60 | 10.35 | +0.79 | +8.27% | 0.06 | 40 | 1 | 0.65 | 0.43 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 155.00 | 7.80 | 8.95 | 8.38 | 8.85 | -0.15 | -1.67% | 0.05 | 34 | 12 | 0.63 | 0.41 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 157.50 | 7.25 | 9.20 | 8.23 | 7.14 | -1.36 | -16.00% | 0.05 | 3 | 1 | 0.66 | 0.38 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 160.00 | 5.90 | 7.90 | 6.90 | 6.83 | -0.76 | -10.02% | 0.04 | 14 | 3 | 0.60 | 0.35 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 162.50 | 5.85 | 7.40 | 6.63 | 7.20 | +0.60 | +9.10% | 0.04 | 42 | 3 | 0.65 | 0.33 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 165.00 | 5.40 | 6.20 | 5.80 | % | 0.04 | 0 | 0 | 0.63 | 0.31 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 4.30 | 5.00 | 4.65 | 4.72 | % | 0.03 | 149 | 0 | 0.63 | 0.26 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 175.00 | 3.60 | 4.60 | 4.10 | 4.05 | % | 0.02 | 2 | 0 | 0.65 | 0.22 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 180.00 | 2.89 | 3.75 | 3.32 | 3.35 | % | 0.02 | 1 | 0 | 0.65 | 0.19 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 185.00 | 2.25 | 2.77 | 2.51 | 2.52 | % | 0.01 | 12 | 0 | 0.63 | 0.16 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 190.00 | 1.93 | 2.28 | 2.11 | 2.11 | % | 0.01 | 15 | 0 | 0.64 | 0.14 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 195.00 | 1.57 | 1.81 | 1.69 | 1.85 | % | 0.01 | 16 | 0 | 0.64 | 0.12 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 200.00 | 1.29 | 1.66 | 1.48 | 1.49 | % | 0.01 | 21 | 0 | 0.66 | 0.10 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 205.00 | 1.15 | 1.55 | 1.35 | 1.25 | % | 0.01 | 17 | 0 | 0.68 | 0.08 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.13 | 0.85 | 0.49 | 0.50 | % | 0.01 | 2 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 90.00 | 0.31 | 1.02 | 0.67 | 0.64 | % | 0.01 | 2 | 0 | 0.75 | -0.03 | 0.00 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 95.00 | 0.81 | 1.02 | 0.92 | 0.94 | % | 0.01 | 1 | 0 | 0.74 | -0.05 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 100.00 | 1.15 | 1.30 | 1.23 | 1.25 | % | 0.01 | 25 | 0 | 0.71 | -0.06 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 105.00 | 1.61 | 1.94 | 1.78 | 1.71 | % | 0.02 | 12 | 0 | 0.70 | -0.09 | 0.00 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 110.00 | 2.20 | 2.65 | 2.43 | 2.31 | % | 0.02 | 188 | 0 | 0.69 | -0.12 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 115.00 | 2.81 | 3.15 | 2.98 | 3.00 | % | 0.03 | 30 | 0 | 0.65 | -0.15 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 120.00 | 3.75 | 4.25 | 4.00 | 4.20 | % | 0.03 | 74 | 0 | 0.63 | -0.19 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 125.00 | 5.30 | 5.70 | 5.50 | 5.57 | % | 0.04 | 70 | 0 | 0.64 | -0.24 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 127.00 | 5.60 | 7.30 | 6.45 | 6.15 | -0.41 | -6.25% | 0.05 | 8 | 21 | 0.63 | -0.27 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 6.40 | 6.90 | 6.65 | 6.42 | -0.50 | -7.23% | 0.05 | 5 | 4 | 0.66 | -0.28 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 129.00 | 6.65 | 7.00 | 6.83 | 6.75 | -0.98 | -12.68% | 0.05 | 10 | 6 | 0.64 | -0.29 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 6.90 | 8.30 | 7.60 | 7.25 | -0.35 | -4.61% | 0.06 | 55 | 14 | 0.63 | -0.30 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 7.35 | 8.15 | 7.75 | 7.22 | % | 0.06 | 6 | 0 | 0.64 | -0.31 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 132.00 | 7.65 | 8.55 | 8.10 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | -0.32 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 133.00 | 8.10 | 9.00 | 8.55 | 8.65 | -0.32 | -3.57% | 0.06 | 12 | 31 | 0.64 | -0.33 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 134.00 | 7.20 | 9.30 | 8.25 | 8.72 | -1.12 | -11.39% | 0.06 | 3 | 6 | 0.64 | -0.35 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 8.10 | 9.70 | 8.90 | 9.23 | -0.22 | -2.33% | 0.07 | 55 | 33 | 0.64 | -0.36 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 136.00 | 9.40 | 11.00 | 10.20 | 10.18 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.63 | -0.37 | 0.01 | -0.13 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 137.00 | 9.65 | 12.00 | 10.83 | 9.75 | -0.86 | -8.11% | 0.08 | 23 | 6 | 0.67 | -0.38 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 138.00 | 10.20 | 11.95 | 11.08 | 10.65 | % | 0.08 | 7 | 0 | 0.66 | -0.39 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 139.00 | 10.85 | 12.90 | 11.88 | 10.40 | -1.15 | -9.96% | 0.09 | 52 | 50 | 0.67 | -0.41 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 140.00 | 11.20 | 11.70 | 11.45 | 11.45 | -0.75 | -6.15% | 0.08 | 11 | 6 | 0.62 | -0.42 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 141.00 | 11.85 | 12.60 | 12.23 | 11.76 | -1.48 | -11.18% | 0.09 | 4 | 1 | 0.64 | -0.43 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 142.00 | 12.10 | 14.55 | 13.33 | 12.55 | -0.45 | -3.47% | 0.09 | 109 | 4 | 0.67 | -0.44 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 143.00 | 12.75 | 13.75 | 13.25 | 12.74 | -1.55 | -10.85% | 0.09 | 3 | 1 | 0.63 | -0.45 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 144.00 | 13.35 | 15.00 | 14.18 | 12.80 | % | 0.10 | 7 | 0 | 0.65 | -0.47 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 145.00 | 13.65 | 14.85 | 14.25 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | -0.48 | 0.01 | -0.14 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 146.00 | 14.35 | 15.30 | 14.83 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 147.00 | 14.90 | 15.80 | 15.35 | % | 0.10 | 0 | 0 | 0.63 | -0.50 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 148.00 | 15.60 | 16.55 | 16.08 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 149.00 | 16.10 | 17.15 | 16.63 | % | 0.11 | 0 | 0 | 0.63 | -0.53 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 150.00 | 16.70 | 17.85 | 17.28 | 16.86 | % | 0.12 | 1 | 0 | 0.63 | -0.54 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 152.50 | 18.50 | 19.40 | 18.95 | % | 0.12 | 0 | 0 | 0.63 | -0.57 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 155.00 | 19.85 | 21.30 | 20.58 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.01 | -0.14 | 7/11/2025 4:00:01 PM EST | |||
| 157.50 | 21.60 | 23.00 | 22.30 | % | 0.14 | 0 | 0 | 0.63 | -0.62 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 160.00 | 23.35 | 24.95 | 24.15 | 23.16 | % | 0.15 | 1 | 0 | 0.63 | -0.65 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 162.50 | 25.25 | 26.80 | 26.03 | % | 0.16 | 0 | 0 | 0.64 | -0.67 | 0.01 | -0.13 | 7/11/2025 4:00:01 PM EST | |||
| 165.00 | 27.10 | 28.50 | 27.80 | % | 0.17 | 0 | 0 | 0.63 | -0.69 | 0.01 | -0.12 | 7/11/2025 4:00:01 PM EST | |||
| 170.00 | 31.05 | 32.60 | 31.83 | % | 0.19 | 0 | 0 | 0.63 | -0.74 | 0.01 | -0.11 | 7/11/2025 4:00:01 PM EST | |||
| 175.00 | 35.10 | 36.80 | 35.95 | % | 0.21 | 0 | 0 | 0.63 | -0.78 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 180.00 | 39.50 | 41.10 | 40.30 | % | 0.22 | 0 | 0 | 0.64 | -0.81 | 0.01 | -0.10 | 7/11/2025 4:00:01 PM EST | |||
| 185.00 | 44.00 | 45.60 | 44.80 | % | 0.24 | 0 | 0 | 0.64 | -0.84 | 0.01 | -0.09 | 7/11/2025 4:00:01 PM EST | |||
| 190.00 | 48.55 | 50.00 | 49.28 | 47.90 | % | 0.26 | 7 | 0 | 0.64 | -0.86 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 195.00 | 53.20 | 54.85 | 54.03 | % | 0.28 | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.07 | 7/11/2025 4:00:01 PM EST | |||
| 200.00 | 57.55 | 59.80 | 58.68 | % | 0.29 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.06 | 7/11/2025 4:00:01 PM EST | |||
| 205.00 | 62.60 | 64.55 | 63.58 | % | 0.31 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.05 | 7/11/2025 4:00:01 PM EST |