Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $158.80 as of 7/25/2025 8:39:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 78.55 | 80.20 | 79.38 | 80.75 | % | 0.99 | 3 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 85.00 | 73.60 | 75.40 | 74.50 | 75.43 | % | 0.88 | 1 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 90.00 | 68.50 | 70.10 | 69.30 | 69.50 | % | 0.77 | 1 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 95.00 | 63.70 | 65.80 | 64.75 | % | 0.68 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 58.55 | 61.00 | 59.78 | % | 0.60 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 53.80 | 56.15 | 54.98 | % | 0.52 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 49.25 | 51.40 | 50.33 | % | 0.46 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 44.70 | 46.75 | 45.73 | % | 0.40 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 39.85 | 42.20 | 41.03 | % | 0.34 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.08 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 35.90 | 37.15 | 36.53 | 36.30 | % | 0.29 | 6 | 0 | 0.64 | 0.89 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 130.00 | 31.40 | 33.25 | 32.33 | 33.04 | % | 0.25 | 11 | 0 | 0.63 | 0.85 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 135.00 | 27.70 | 29.00 | 28.35 | 28.90 | % | 0.21 | 5 | 0 | 0.62 | 0.81 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 139.00 | 24.65 | 25.90 | 25.28 | 25.50 | +3.40 | +15.39% | 0.18 | 2 | 3 | 0.61 | 0.78 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 140.00 | 24.00 | 25.20 | 24.60 | 24.39 | +3.29 | +15.60% | 0.18 | 19 | 15 | 0.61 | 0.77 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 141.00 | 23.15 | 24.60 | 23.88 | 20.42 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.61 | 0.76 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 142.00 | 22.35 | 23.90 | 23.13 | 23.51 | +3.51 | +17.55% | 0.16 | 2 | 0 | 0.61 | 0.75 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 143.00 | 21.60 | 23.15 | 22.38 | % | 0.16 | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.14 | 7/25/2025 4:00:01 PM EST | |||
| 144.00 | 20.90 | 22.45 | 21.68 | % | 0.15 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.14 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 20.15 | 21.55 | 20.85 | 20.50 | % | 0.14 | 22 | 0 | 0.59 | 0.72 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 146.00 | 19.10 | 21.10 | 20.10 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | 0.71 | 0.01 | -0.15 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 147.00 | 18.00 | 20.25 | 19.13 | 20.00 | % | 0.13 | 5 | 0 | 0.57 | 0.69 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 148.00 | 18.70 | 19.80 | 19.25 | 19.09 | % | 0.13 | 7 | 0 | 0.61 | 0.68 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 149.00 | 17.80 | 19.00 | 18.40 | 19.50 | % | 0.12 | 2 | 0 | 0.59 | 0.67 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 150.00 | 17.45 | 18.30 | 17.88 | 17.73 | +2.64 | +17.50% | 0.12 | 10 | 1 | 0.60 | 0.66 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 152.50 | 15.80 | 16.65 | 16.23 | 16.50 | +2.36 | +16.69% | 0.11 | 32 | 20 | 0.59 | 0.63 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 155.00 | 14.65 | 15.30 | 14.98 | 15.35 | +2.75 | +21.83% | 0.10 | 71 | 60 | 0.59 | 0.60 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 157.50 | 13.20 | 15.80 | 14.50 | 13.90 | +2.25 | +19.32% | 0.09 | 83 | 12 | 0.63 | 0.57 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 160.00 | 11.95 | 12.85 | 12.40 | 12.65 | +2.32 | +22.46% | 0.08 | 150 | 53 | 0.58 | 0.54 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 162.50 | 11.10 | 12.20 | 11.65 | 11.42 | +1.93 | +20.34% | 0.07 | 31 | 41 | 0.60 | 0.51 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 165.00 | 10.20 | 10.70 | 10.45 | 10.41 | +1.81 | +21.05% | 0.06 | 126 | 6 | 0.59 | 0.48 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 167.50 | 9.40 | 10.05 | 9.73 | 8.90 | +1.16 | +14.99% | 0.06 | 40 | 1 | 0.60 | 0.45 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 170.00 | 8.40 | 8.90 | 8.65 | 8.50 | +1.75 | +25.93% | 0.05 | 31 | 6 | 0.59 | 0.42 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 172.50 | 7.35 | 8.15 | 7.75 | 7.57 | +1.64 | +27.66% | 0.04 | 21 | 6 | 0.59 | 0.39 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 175.00 | 6.60 | 7.35 | 6.98 | 6.77 | +1.03 | +17.95% | 0.04 | 164 | 14 | 0.59 | 0.36 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 177.50 | 5.90 | 6.70 | 6.30 | 5.89 | +0.64 | +12.19% | 0.04 | 1 | 17 | 0.59 | 0.33 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 180.00 | 5.55 | 6.05 | 5.80 | 5.68 | +1.10 | +24.02% | 0.03 | 162 | 55 | 0.59 | 0.31 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 185.00 | 4.55 | 4.90 | 4.73 | 4.65 | % | 0.03 | 65 | 0 | 0.60 | 0.26 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 190.00 | 3.55 | 3.90 | 3.73 | 3.75 | % | 0.02 | 99 | 0 | 0.59 | 0.22 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 195.00 | 2.72 | 3.25 | 2.99 | 2.76 | % | 0.02 | 9 | 0 | 0.59 | 0.19 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 200.00 | 2.29 | 2.95 | 2.62 | 2.55 | % | 0.01 | 37 | 0 | 0.61 | 0.16 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 205.00 | 1.91 | 2.57 | 2.24 | 2.05 | % | 0.01 | 36 | 0 | 0.63 | 0.13 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 210.00 | 0.97 | 1.98 | 1.48 | 1.70 | % | 0.01 | 2 | 0 | 0.59 | 0.11 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 215.00 | 0.76 | 2.03 | 1.40 | 1.50 | % | 0.01 | 2 | 0 | 0.62 | 0.09 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 220.00 | 0.86 | 1.22 | 1.04 | 1.03 | % | 0.00 | 23 | 0 | 0.62 | 0.08 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 225.00 | 0.28 | 1.62 | 0.95 | % | 0.00 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 230.00 | 0.28 | 1.26 | 0.77 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.05 | 7/25/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.07 | 0.54 | 0.30 | % | 0.01 | 8 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.39 | % | 0.00 | 4 | 0 | 0.66 | -0.03 | 0.00 | -0.04 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 105.00 | 0.60 | 1.34 | 0.97 | 0.62 | % | 0.01 | 7 | 0 | 0.80 | -0.03 | 0.00 | -0.05 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 110.00 | 0.47 | 1.10 | 0.79 | 1.05 | % | 0.01 | 1 | 0 | 0.70 | -0.05 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 115.00 | 0.79 | 1.40 | 1.10 | 1.08 | % | 0.01 | 4 | 0 | 0.68 | -0.07 | 0.00 | -0.07 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 120.00 | 1.50 | 1.79 | 1.65 | 1.72 | % | 0.01 | 13 | 0 | 0.68 | -0.09 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 125.00 | 1.58 | 2.40 | 1.99 | 1.72 | % | 0.02 | 9 | 0 | 0.64 | -0.11 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 130.00 | 2.48 | 2.90 | 2.69 | 2.61 | % | 0.02 | 38 | 0 | 0.63 | -0.15 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 135.00 | 3.65 | 3.80 | 3.73 | 3.60 | % | 0.03 | 72 | 0 | 0.62 | -0.19 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 139.00 | 4.50 | 4.85 | 4.68 | 4.40 | -0.98 | -18.22% | 0.03 | 49 | 15 | 0.61 | -0.22 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 140.00 | 4.80 | 5.10 | 4.95 | 4.95 | -0.15 | -2.95% | 0.04 | 125 | 73 | 0.61 | -0.23 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 141.00 | 4.80 | 5.70 | 5.25 | 4.90 | -1.10 | -18.34% | 0.04 | 2 | 2 | 0.61 | -0.24 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 142.00 | 4.75 | 5.80 | 5.28 | 5.35 | % | 0.04 | 11 | 0 | 0.60 | -0.25 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 143.00 | 5.60 | 6.05 | 5.83 | 6.20 | -0.60 | -8.83% | 0.04 | 8 | 1 | 0.61 | -0.26 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 144.00 | 5.20 | 6.65 | 5.93 | 5.65 | % | 0.04 | 6 | 0 | 0.60 | -0.27 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 145.00 | 6.05 | 6.65 | 6.35 | 6.46 | -0.36 | -5.28% | 0.04 | 122 | 24 | 0.60 | -0.28 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 146.00 | 6.60 | 7.25 | 6.93 | 6.15 | -1.83 | -22.94% | 0.05 | 3 | 1 | 0.61 | -0.29 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 147.00 | 6.55 | 7.50 | 7.03 | 7.25 | -1.22 | -14.41% | 0.05 | 23 | 1 | 0.61 | -0.31 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 148.00 | 7.25 | 8.35 | 7.80 | 7.56 | % | 0.05 | 4 | 0 | 0.62 | -0.32 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 149.00 | 7.65 | 8.15 | 7.90 | 7.86 | -1.99 | -20.21% | 0.05 | 1 | 1 | 0.60 | -0.33 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 150.00 | 8.15 | 8.65 | 8.40 | 8.30 | -1.80 | -17.83% | 0.06 | 197 | 14 | 0.60 | -0.34 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 152.50 | 8.85 | 9.50 | 9.18 | 9.10 | -2.11 | -18.83% | 0.06 | 76 | 3 | 0.60 | -0.37 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 155.00 | 10.25 | 11.10 | 10.68 | 10.60 | -2.10 | -16.54% | 0.07 | 100 | 2 | 0.61 | -0.40 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 157.50 | 11.40 | 11.90 | 11.65 | 11.57 | % | 0.07 | 33 | 0 | 0.59 | -0.43 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 160.00 | 12.60 | 13.60 | 13.10 | 12.74 | -1.36 | -9.65% | 0.08 | 52 | 1 | 0.60 | -0.46 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 162.50 | 13.50 | 14.90 | 14.20 | 14.14 | % | 0.09 | 27 | 0 | 0.59 | -0.49 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 165.00 | 14.65 | 17.00 | 15.83 | 15.74 | -2.57 | -14.04% | 0.10 | 1 | 1 | 0.59 | -0.52 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 167.50 | 16.40 | 18.55 | 17.48 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.16 | 7/25/2025 4:00:01 PM EST | |||
| 170.00 | 18.40 | 19.45 | 18.93 | 19.10 | % | 0.11 | 1 | 0 | 0.59 | -0.58 | 0.01 | -0.16 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 172.50 | 20.15 | 21.85 | 21.00 | % | 0.12 | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.15 | 7/25/2025 4:00:01 PM EST | |||
| 175.00 | 21.90 | 23.60 | 22.75 | 21.90 | -3.07 | -12.30% | 0.13 | 1 | 1 | 0.61 | -0.64 | 0.01 | -0.15 | 7/25/2025 | 7/25/2025 4:00:01 PM EST |
| 177.50 | 23.65 | 25.45 | 24.55 | % | 0.14 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.14 | 7/25/2025 4:00:01 PM EST | |||
| 180.00 | 25.80 | 27.20 | 26.50 | 26.24 | % | 0.15 | 13 | 0 | 0.61 | -0.69 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 185.00 | 29.70 | 31.00 | 30.35 | 30.00 | % | 0.16 | 1 | 0 | 0.61 | -0.74 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 190.00 | 33.40 | 35.35 | 34.38 | % | 0.18 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 195.00 | 37.70 | 39.70 | 38.70 | % | 0.20 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 200.00 | 42.30 | 44.20 | 43.25 | % | 0.22 | 0 | 0 | 0.63 | -0.84 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 205.00 | 46.75 | 48.75 | 47.75 | % | 0.23 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.08 | 7/25/2025 4:00:01 PM EST | |||
| 210.00 | 51.75 | 53.10 | 52.43 | 53.00 | % | 0.25 | 1 | 0 | 0.64 | -0.89 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 4:00:01 PM EST | |
| 215.00 | 55.90 | 58.20 | 57.05 | % | 0.27 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 220.00 | 60.60 | 62.95 | 61.78 | % | 0.28 | 0 | 0 | 0.72 | -0.92 | 0.00 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 225.00 | 65.65 | 67.65 | 66.65 | % | 0.30 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 230.00 | 70.50 | 72.55 | 71.53 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 7/25/2025 4:00:01 PM EST |