Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $182.68 as of 8/12/2025 2:47:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.90 | 93.75 | 93.33 | % | 0.98 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/12/2025 1:58:50 PM EST | |||
| 100.00 | 87.65 | 89.30 | 88.48 | 86.03 | -1.62 | -1.85% | 0.88 | 10 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 105.00 | 83.25 | 83.70 | 83.48 | 82.54 | -0.08 | -0.10% | 0.80 | 1 | 26 | 0.97 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 110.00 | 77.20 | 79.05 | 78.13 | 76.00 | 0.00 | 0.00% | 0.71 | 0 | 23 | 0.95 | 0.99 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 115.00 | 73.15 | 74.20 | 73.68 | % | 0.64 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 8/12/2025 1:58:50 PM EST | |||
| 120.00 | 68.20 | 69.30 | 68.75 | 65.27 | +1.37 | +2.15% | 0.57 | 1 | 78 | 0.82 | 0.98 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 125.00 | 63.00 | 64.45 | 63.73 | 58.79 | 0.00 | 0.00% | 0.51 | 0 | 18 | 0.78 | 0.97 | 0.00 | -0.05 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 130.00 | 58.40 | 59.55 | 58.98 | 55.98 | -3.47 | -5.84% | 0.45 | 2 | 1 | 0.59 | 0.96 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 135.00 | 53.80 | 54.75 | 54.28 | 50.01 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.58 | 0.95 | 0.00 | -0.07 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 140.00 | 49.00 | 50.10 | 49.55 | 46.75 | +1.35 | +2.98% | 0.35 | 1 | 15 | 0.57 | 0.93 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 145.00 | 44.35 | 45.35 | 44.85 | 40.25 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.55 | 0.91 | 0.00 | -0.09 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 150.00 | 40.10 | 40.50 | 40.30 | 37.57 | -1.76 | -4.48% | 0.27 | 1 | 16 | 0.54 | 0.89 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 152.50 | 37.95 | 38.20 | 38.08 | 38.00 | +2.13 | +5.94% | 0.25 | 1 | 22 | 0.54 | 0.88 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 155.00 | 35.25 | 36.00 | 35.63 | 36.05 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.53 | 0.86 | 0.01 | -0.11 | 8/8/2025 | 8/12/2025 1:58:50 PM EST |
| 157.50 | 32.90 | 34.50 | 33.70 | 33.61 | +3.61 | +12.04% | 0.21 | 4 | 5 | 0.50 | 0.85 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 160.00 | 30.85 | 31.65 | 31.25 | 31.58 | +3.98 | +14.42% | 0.20 | 12 | 100 | 0.51 | 0.83 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 162.50 | 29.35 | 29.80 | 29.58 | 29.51 | +1.51 | +5.40% | 0.18 | 7 | 5 | 0.50 | 0.82 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 165.00 | 27.10 | 27.55 | 27.33 | 27.33 | +2.89 | +11.83% | 0.17 | 4 | 20 | 0.50 | 0.80 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 167.50 | 25.40 | 25.65 | 25.53 | 25.57 | +3.37 | +15.18% | 0.15 | 43 | 11 | 0.49 | 0.78 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 170.00 | 23.55 | 23.75 | 23.65 | 23.50 | +2.54 | +12.12% | 0.14 | 24 | 89 | 0.49 | 0.76 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 172.50 | 21.75 | 21.95 | 21.85 | 19.89 | +0.71 | +3.71% | 0.13 | 2 | 43 | 0.48 | 0.73 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 175.00 | 20.00 | 20.25 | 20.13 | 19.90 | +2.50 | +14.37% | 0.12 | 34 | 73 | 0.48 | 0.70 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 177.50 | 18.35 | 18.55 | 18.45 | 16.00 | -0.75 | -4.48% | 0.10 | 24 | 40 | 0.47 | 0.68 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 180.00 | 16.80 | 17.00 | 16.90 | 16.85 | +2.73 | +19.34% | 0.09 | 47 | 121 | 0.47 | 0.65 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 182.50 | 15.30 | 15.50 | 15.40 | 15.20 | +2.31 | +17.93% | 0.08 | 83 | 139 | 0.47 | 0.61 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 185.00 | 13.90 | 14.10 | 14.00 | 14.05 | +2.44 | +21.02% | 0.08 | 627 | 318 | 0.47 | 0.58 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 187.50 | 12.65 | 12.80 | 12.73 | 12.80 | +2.02 | +18.74% | 0.07 | 253 | 174 | 0.46 | 0.55 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 190.00 | 11.40 | 11.60 | 11.50 | 11.58 | +2.08 | +21.90% | 0.06 | 180 | 170 | 0.46 | 0.51 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 192.50 | 10.30 | 10.50 | 10.40 | 10.45 | +1.87 | +21.80% | 0.05 | 127 | 124 | 0.46 | 0.48 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 195.00 | 9.30 | 9.45 | 9.38 | 9.40 | +1.90 | +25.34% | 0.05 | 32 | 162 | 0.46 | 0.45 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 197.50 | 8.35 | 8.50 | 8.43 | 7.70 | 0.00 | 0.00% | 0.04 | 24 | 100 | 0.46 | 0.42 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 200.00 | 7.50 | 7.65 | 7.58 | 7.52 | +1.56 | +26.18% | 0.04 | 223 | 317 | 0.46 | 0.39 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 205.00 | 6.00 | 6.15 | 6.08 | 5.72 | +0.67 | +13.27% | 0.03 | 30 | 186 | 0.46 | 0.33 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 210.00 | 4.75 | 4.90 | 4.83 | 4.85 | +0.95 | +24.36% | 0.02 | 293 | 145 | 0.46 | 0.28 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 215.00 | 3.80 | 3.90 | 3.85 | 3.85 | +0.75 | +24.20% | 0.02 | 45 | 74 | 0.46 | 0.24 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 220.00 | 3.00 | 3.10 | 3.05 | 3.10 | +0.61 | +24.50% | 0.01 | 32 | 194 | 0.46 | 0.20 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 225.00 | 2.38 | 2.45 | 2.42 | 2.46 | +0.47 | +23.62% | 0.01 | 48 | 93 | 0.47 | 0.17 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 230.00 | 1.88 | 1.95 | 1.92 | 1.78 | +0.12 | +7.23% | 0.01 | 21 | 51 | 0.47 | 0.14 | 0.01 | -0.08 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 235.00 | 1.49 | 1.55 | 1.52 | 1.54 | +0.01 | +0.66% | 0.01 | 17 | 36 | 0.48 | 0.12 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 240.00 | 1.18 | 1.24 | 1.21 | 0.95 | -0.45 | -32.15% | 0.01 | 4 | 15 | 0.48 | 0.09 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 245.00 | 0.94 | 1.00 | 0.97 | % | 0.00 | 0 | 0 | 0.48 | 0.08 | 0.00 | -0.05 | 8/12/2025 1:58:50 PM EST | |||
| 250.00 | 0.75 | 0.80 | 0.78 | 0.72 | +0.02 | +2.86% | 0.00 | 18 | 47 | 0.49 | 0.06 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 260.00 | 0.43 | 0.54 | 0.49 | 0.51 | -0.14 | -21.54% | 0.00 | 15 | 29 | 0.49 | 0.04 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 270.00 | 0.28 | 0.37 | 0.33 | 0.32 | -0.13 | -28.89% | 0.00 | 1 | 77 | 0.51 | 0.02 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 280.00 | 0.18 | 0.27 | 0.23 | 0.21 | -0.09 | -30.00% | 0.00 | 5 | 16 | 0.52 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.10 | 0.24 | 0.17 | 0.20 | -0.16 | -44.45% | 0.00 | 10 | 6 | 0.87 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 100.00 | 0.15 | 0.29 | 0.22 | 0.23 | % | 0.00 | 106 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 1:58:50 PM EST | |
| 105.00 | 0.18 | 0.35 | 0.27 | 0.29 | % | 0.00 | 3 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 1:58:50 PM EST | |
| 110.00 | 0.24 | 0.36 | 0.30 | 0.33 | -0.15 | -31.25% | 0.00 | 11 | 11 | 0.77 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 115.00 | 0.31 | 0.42 | 0.37 | 0.42 | -0.09 | -17.65% | 0.00 | 7 | 21 | 0.73 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 120.00 | 0.42 | 0.57 | 0.50 | 0.53 | -0.17 | -24.29% | 0.00 | 20 | 34 | 0.71 | -0.02 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 125.00 | 0.56 | 0.66 | 0.61 | 0.68 | -0.04 | -5.56% | 0.00 | 9 | 42 | 0.67 | -0.03 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 130.00 | 0.72 | 0.79 | 0.76 | 0.82 | -0.19 | -18.82% | 0.01 | 18 | 38 | 0.65 | -0.04 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 135.00 | 0.93 | 0.97 | 0.95 | 0.97 | -0.20 | -17.10% | 0.01 | 43 | 131 | 0.62 | -0.05 | 0.00 | -0.07 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 140.00 | 1.16 | 1.24 | 1.20 | 1.18 | -0.38 | -24.36% | 0.01 | 80 | 151 | 0.60 | -0.07 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 145.00 | 1.45 | 1.52 | 1.49 | 1.49 | -0.48 | -24.37% | 0.01 | 58 | 117 | 0.57 | -0.09 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 150.00 | 1.84 | 1.90 | 1.87 | 1.87 | -0.61 | -24.60% | 0.01 | 167 | 233 | 0.55 | -0.11 | 0.00 | -0.10 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 152.50 | 2.07 | 2.14 | 2.11 | 2.20 | -0.54 | -19.71% | 0.01 | 3 | 31 | 0.54 | -0.12 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 155.00 | 2.35 | 2.42 | 2.39 | 2.42 | -0.88 | -26.67% | 0.02 | 59 | 116 | 0.53 | -0.14 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 157.50 | 2.66 | 2.74 | 2.70 | 2.69 | -0.98 | -26.71% | 0.02 | 23 | 56 | 0.52 | -0.15 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 160.00 | 3.00 | 3.10 | 3.05 | 3.12 | -1.03 | -24.82% | 0.02 | 295 | 381 | 0.51 | -0.17 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 162.50 | 3.40 | 3.55 | 3.48 | 3.47 | -1.33 | -27.71% | 0.02 | 56 | 65 | 0.51 | -0.18 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 165.00 | 3.90 | 4.00 | 3.95 | 4.05 | -1.28 | -24.02% | 0.02 | 100 | 187 | 0.50 | -0.20 | 0.01 | -0.12 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 167.50 | 4.45 | 4.55 | 4.50 | 4.50 | -1.50 | -25.00% | 0.03 | 48 | 81 | 0.49 | -0.22 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 170.00 | 5.05 | 5.15 | 5.10 | 5.10 | -1.58 | -23.66% | 0.03 | 128 | 213 | 0.49 | -0.24 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 172.50 | 5.70 | 5.85 | 5.78 | 5.77 | -1.80 | -23.78% | 0.03 | 19 | 52 | 0.48 | -0.27 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 175.00 | 6.50 | 6.60 | 6.55 | 6.55 | -1.95 | -22.95% | 0.04 | 101 | 240 | 0.48 | -0.30 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 177.50 | 7.30 | 7.45 | 7.38 | 7.90 | -1.45 | -15.51% | 0.04 | 19 | 50 | 0.47 | -0.32 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 180.00 | 8.25 | 8.40 | 8.33 | 8.50 | -2.10 | -19.82% | 0.05 | 80 | 166 | 0.47 | -0.35 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 182.50 | 9.25 | 9.40 | 9.33 | 9.44 | -2.24 | -19.18% | 0.05 | 136 | 136 | 0.47 | -0.39 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 185.00 | 10.35 | 10.50 | 10.43 | 10.65 | -2.35 | -18.08% | 0.06 | 105 | 1,825 | 0.47 | -0.42 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 187.50 | 11.55 | 11.70 | 11.63 | 11.70 | -2.60 | -18.19% | 0.06 | 41 | 55 | 0.47 | -0.45 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 190.00 | 12.85 | 13.00 | 12.93 | 12.85 | -3.09 | -19.39% | 0.07 | 89 | 62 | 0.46 | -0.49 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 192.50 | 14.15 | 14.40 | 14.28 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.52 | 0.01 | -0.14 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 195.00 | 15.65 | 15.85 | 15.75 | 16.35 | -2.65 | -13.95% | 0.08 | 9 | 20 | 0.46 | -0.55 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 197.50 | 17.20 | 17.75 | 17.48 | 20.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | -0.58 | 0.01 | -0.14 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 200.00 | 18.85 | 19.05 | 18.95 | 19.20 | -2.30 | -10.70% | 0.09 | 4 | 3 | 0.46 | -0.61 | 0.01 | -0.14 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 205.00 | 22.35 | 22.55 | 22.45 | 22.55 | -2.45 | -9.80% | 0.11 | 1 | 1 | 0.46 | -0.67 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 210.00 | 26.15 | 26.40 | 26.28 | 28.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.72 | 0.01 | -0.12 | 8/8/2025 | 8/12/2025 1:58:50 PM EST |
| 215.00 | 30.15 | 30.40 | 30.28 | 31.45 | -2.40 | -7.09% | 0.14 | 1 | 1 | 0.46 | -0.76 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 220.00 | 34.10 | 34.75 | 34.43 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.01 | -0.10 | 8/12/2025 1:58:50 PM EST | |||
| 225.00 | 38.70 | 39.35 | 39.03 | 42.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.47 | -0.83 | 0.01 | -0.09 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 230.00 | 43.25 | 43.70 | 43.48 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.08 | 8/12/2025 1:58:50 PM EST | |||
| 235.00 | 47.75 | 48.30 | 48.03 | 49.65 | % | 0.20 | 1 | 0 | 0.48 | -0.88 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:58:50 PM EST | |
| 240.00 | 52.50 | 53.15 | 52.83 | % | 0.22 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.06 | 8/12/2025 1:58:50 PM EST | |||
| 245.00 | 57.20 | 58.00 | 57.60 | % | 0.24 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.05 | 8/12/2025 1:58:50 PM EST | |||
| 250.00 | 62.25 | 63.50 | 62.88 | 66.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.56 | -0.94 | 0.00 | -0.04 | 8/11/2025 | 8/12/2025 1:58:50 PM EST |
| 260.00 | 71.95 | 73.35 | 72.65 | 72.17 | -2.68 | -3.58% | 0.28 | 1 | 4 | 0.63 | -0.96 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 1:58:50 PM EST |
| 270.00 | 81.75 | 83.60 | 82.68 | % | 0.31 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 8/12/2025 1:58:50 PM EST | |||
| 280.00 | 91.95 | 93.20 | 92.58 | % | 0.33 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/12/2025 1:58:50 PM EST |