Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $147.17 as of 2/2/2026 8:55:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 79.10 | 81.30 | 80.20 | 80.00 | +2.85 | +3.70% | 1.15 | 1 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 75.00 | 74.20 | 76.35 | 75.28 | 72.05 | 0.00 | 0.00% | 1.00 | 0 | 9 | 3.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 80.00 | 69.25 | 71.30 | 70.28 | % | 0.88 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 85.00 | 64.20 | 66.35 | 65.28 | % | 0.77 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 90.00 | 59.25 | 61.30 | 60.28 | 56.43 | 0.00 | 0.00% | 0.67 | 0 | 14 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 95.00 | 54.25 | 56.40 | 55.33 | 51.64 | 0.00 | 0.00% | 0.58 | 0 | 92 | 2.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 100.00 | 50.15 | 51.00 | 50.58 | 49.75 | +3.40 | +7.34% | 0.51 | 7 | 103 | 2.29 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 105.00 | 45.30 | 45.45 | 45.38 | 45.29 | +3.92 | +9.48% | 0.43 | 7 | 60 | 1.61 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 110.00 | 40.35 | 40.50 | 40.43 | 40.60 | +2.08 | +5.40% | 0.37 | 8 | 187 | 1.49 | 0.99 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 115.00 | 35.40 | 35.55 | 35.48 | 34.80 | +3.02 | +9.51% | 0.31 | 8 | 939 | 1.32 | 0.98 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 117.00 | 32.35 | 33.95 | 33.15 | 33.68 | % | 0.28 | 5 | 0 | 1.77 | 0.98 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 9:58:58 AM EST | |
| 118.00 | 31.50 | 33.15 | 32.33 | 32.80 | % | 0.27 | 5 | 0 | 1.72 | 0.98 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 9:58:58 AM EST | |
| 119.00 | 30.90 | 32.15 | 31.53 | 31.30 | % | 0.26 | 5 | 0 | 1.63 | 0.97 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 9:58:58 AM EST | |
| 120.00 | 30.55 | 30.70 | 30.63 | 30.25 | +3.10 | +11.42% | 0.26 | 34 | 353 | 1.23 | 0.97 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 121.00 | 29.55 | 30.05 | 29.80 | 29.10 | +2.72 | +10.32% | 0.25 | 5 | 9 | 1.38 | 0.96 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 122.00 | 28.55 | 29.05 | 28.80 | 28.10 | +3.40 | +13.77% | 0.24 | 8 | 13 | 1.40 | 0.96 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 123.00 | 26.40 | 28.20 | 27.30 | 27.57 | +1.35 | +5.15% | 0.22 | 4 | 28 | 1.73 | 0.95 | 0.01 | -0.24 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 124.00 | 25.95 | 27.30 | 26.63 | 26.44 | -9.11 | -25.63% | 0.21 | 4 | 2 | 1.47 | 0.94 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 125.00 | 25.85 | 26.00 | 25.93 | 25.32 | +2.67 | +11.79% | 0.21 | 32 | 57 | 1.19 | 0.93 | 0.01 | -0.29 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 126.00 | 24.95 | 25.10 | 25.03 | 24.40 | +2.83 | +13.12% | 0.20 | 9 | 4 | 1.20 | 0.93 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 127.00 | 24.05 | 24.20 | 24.13 | 24.11 | +2.71 | +12.67% | 0.19 | 21 | 4 | 1.20 | 0.92 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 128.00 | 23.15 | 23.30 | 23.23 | 23.35 | -8.75 | -27.26% | 0.18 | 8 | 9 | 1.19 | 0.91 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 129.00 | 22.25 | 22.40 | 22.33 | 22.29 | +1.76 | +8.58% | 0.17 | 35 | 45 | 1.19 | 0.90 | 0.01 | -0.41 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 130.00 | 21.40 | 21.55 | 21.48 | 21.37 | +3.12 | +17.10% | 0.17 | 69 | 219 | 1.19 | 0.89 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 131.00 | 20.50 | 20.70 | 20.60 | 20.65 | +2.65 | +14.73% | 0.16 | 23 | 42 | 1.26 | 0.87 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 132.00 | 19.70 | 19.85 | 19.78 | 19.80 | +2.55 | +14.79% | 0.15 | 16 | 17 | 1.19 | 0.86 | 0.01 | -0.50 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 133.00 | 18.85 | 19.00 | 18.93 | 18.95 | +3.50 | +22.66% | 0.14 | 8 | 37 | 1.18 | 0.85 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 134.00 | 18.05 | 18.20 | 18.13 | 17.10 | +2.50 | +17.13% | 0.14 | 11 | 113 | 1.18 | 0.83 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 135.00 | 17.25 | 17.40 | 17.33 | 16.95 | +2.15 | +14.53% | 0.13 | 40 | 138 | 1.18 | 0.82 | 0.01 | -0.60 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 136.00 | 16.45 | 16.60 | 16.53 | 16.55 | +2.30 | +16.14% | 0.12 | 55 | 33 | 1.19 | 0.80 | 0.01 | -0.63 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 137.00 | 15.70 | 15.85 | 15.78 | 15.80 | +2.70 | +20.62% | 0.12 | 14 | 62 | 1.18 | 0.79 | 0.02 | -0.66 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 138.00 | 15.00 | 15.10 | 15.05 | 15.10 | +2.65 | +21.29% | 0.11 | 54 | 65 | 1.18 | 0.77 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 139.00 | 14.25 | 14.40 | 14.33 | 14.40 | +2.60 | +22.04% | 0.10 | 85 | 99 | 1.18 | 0.75 | 0.02 | -0.71 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 140.00 | 13.55 | 13.70 | 13.63 | 13.60 | +2.31 | +20.47% | 0.10 | 293 | 1,703 | 1.17 | 0.73 | 0.02 | -0.74 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 141.00 | 12.85 | 13.00 | 12.93 | 12.90 | +2.35 | +22.28% | 0.09 | 49 | 190 | 1.17 | 0.72 | 0.02 | -0.77 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 142.00 | 12.20 | 12.30 | 12.25 | 12.14 | +2.04 | +20.20% | 0.09 | 264 | 131 | 1.17 | 0.70 | 0.02 | -0.79 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 143.00 | 11.55 | 11.65 | 11.60 | 11.55 | +2.55 | +28.34% | 0.08 | 50 | 365 | 1.18 | 0.68 | 0.02 | -0.81 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 144.00 | 10.95 | 11.05 | 11.00 | 11.00 | +2.29 | +26.30% | 0.08 | 99 | 389 | 1.17 | 0.66 | 0.02 | -0.83 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 145.00 | 10.35 | 10.45 | 10.40 | 10.45 | +2.15 | +25.91% | 0.07 | 391 | 607 | 1.17 | 0.64 | 0.02 | -0.85 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 146.00 | 9.75 | 9.85 | 9.80 | 9.75 | +1.85 | +23.42% | 0.07 | 196 | 512 | 1.17 | 0.62 | 0.02 | -0.86 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 147.00 | 9.20 | 9.30 | 9.25 | 9.22 | +1.72 | +22.94% | 0.06 | 325 | 724 | 1.17 | 0.60 | 0.02 | -0.87 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 148.00 | 8.65 | 8.75 | 8.70 | 8.65 | +1.65 | +23.58% | 0.06 | 666 | 1,107 | 1.17 | 0.57 | 0.02 | -0.88 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 149.00 | 8.10 | 8.20 | 8.15 | 8.25 | +1.75 | +26.93% | 0.05 | 939 | 1,331 | 1.17 | 0.55 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 150.00 | 7.60 | 7.70 | 7.65 | 7.63 | +1.53 | +25.09% | 0.05 | 6,608 | 8,193 | 1.17 | 0.53 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 152.50 | 6.45 | 6.55 | 6.50 | 6.47 | +1.35 | +26.37% | 0.04 | 1,650 | 2,865 | 1.16 | 0.48 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 155.00 | 5.40 | 5.50 | 5.45 | 5.45 | +1.20 | +28.24% | 0.04 | 3,946 | 15,984 | 1.16 | 0.43 | 0.02 | -0.88 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 157.50 | 4.50 | 4.60 | 4.55 | 4.54 | +0.99 | +27.89% | 0.03 | 1,968 | 6,166 | 1.15 | 0.38 | 0.02 | -0.85 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 160.00 | 3.70 | 3.75 | 3.73 | 3.74 | +0.86 | +29.87% | 0.02 | 7,600 | 9,640 | 1.15 | 0.33 | 0.02 | -0.81 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 162.50 | 3.00 | 3.10 | 3.05 | 3.05 | +0.67 | +28.16% | 0.02 | 3,487 | 14,401 | 1.15 | 0.28 | 0.02 | -0.76 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 165.00 | 2.47 | 2.49 | 2.48 | 2.49 | +0.54 | +27.70% | 0.02 | 3,248 | 14,225 | 1.15 | 0.24 | 0.02 | -0.70 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 167.50 | 2.01 | 2.02 | 2.02 | 2.01 | +0.41 | +25.63% | 0.01 | 1,113 | 3,121 | 1.15 | 0.21 | 0.02 | -0.64 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 170.00 | 1.62 | 1.64 | 1.63 | 1.63 | +0.34 | +26.36% | 0.01 | 4,726 | 16,132 | 1.15 | 0.17 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 172.50 | 1.31 | 1.32 | 1.32 | 1.32 | +0.27 | +25.72% | 0.01 | 997 | 8,292 | 1.15 | 0.14 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 175.00 | 1.07 | 1.08 | 1.08 | 1.08 | +0.21 | +24.14% | 0.01 | 6,291 | 8,805 | 1.16 | 0.12 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 177.50 | 0.87 | 0.88 | 0.88 | 0.88 | +0.17 | +23.95% | 0.00 | 1,509 | 1,881 | 1.17 | 0.10 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 180.00 | 0.71 | 0.72 | 0.72 | 0.71 | +0.12 | +20.34% | 0.00 | 3,796 | 9,369 | 1.18 | 0.08 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 182.50 | 0.58 | 0.60 | 0.59 | 0.60 | +0.13 | +27.66% | 0.00 | 778 | 2,036 | 1.19 | 0.06 | 0.01 | -0.28 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 185.00 | 0.48 | 0.49 | 0.49 | 0.49 | +0.08 | +19.52% | 0.00 | 1,885 | 7,714 | 1.20 | 0.05 | 0.01 | -0.23 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 187.50 | 0.40 | 0.41 | 0.41 | 0.40 | +0.04 | +11.12% | 0.00 | 482 | 1,206 | 1.21 | 0.04 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 190.00 | 0.33 | 0.35 | 0.34 | 0.33 | +0.04 | +13.80% | 0.00 | 2,698 | 16,733 | 1.23 | 0.03 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 192.50 | 0.28 | 0.29 | 0.29 | 0.29 | +0.05 | +20.84% | 0.00 | 211 | 2,468 | 1.24 | 0.02 | 0.00 | -0.13 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 195.00 | 0.24 | 0.25 | 0.25 | 0.23 | +0.02 | +9.53% | 0.00 | 480 | 5,311 | 1.26 | 0.02 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 197.50 | 0.20 | 0.22 | 0.21 | 0.20 | +0.02 | +11.12% | 0.00 | 393 | 782 | 1.28 | 0.01 | 0.00 | -0.08 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 200.00 | 0.17 | 0.18 | 0.18 | 0.17 | +0.01 | +6.25% | 0.00 | 3,133 | 10,898 | 1.30 | 0.01 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 202.50 | 0.14 | 0.15 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 53 | 287 | 1.30 | 0.01 | 0.00 | -0.05 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 205.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 196 | 3,985 | 1.33 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 207.50 | 0.10 | 0.12 | 0.11 | 0.12 | +0.01 | +9.10% | 0.00 | 57 | 216 | 1.34 | 0.00 | 0.00 | -0.03 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 210.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 654 | 2,813 | 1.35 | 0.00 | 0.00 | -0.02 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 212.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 21 | 275 | 1.38 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 215.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 2,439 | 4,564 | 1.39 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 217.50 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 224 | 104 | 1.41 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 220.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 428 | 1,445 | 1.44 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 222.50 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 257 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 746 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 230.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 1,182 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 235.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 388 | 1.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 240.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 200 | 531 | 1.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 245.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 264 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 266 | 1.63 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 199 | 1.70 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 260 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 267 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 275.00 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 280.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 285.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:58 AM EST |
| 290.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:58:58 AM EST |
| 295.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:58 AM EST |
| 300.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:58 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.21 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:58:58 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.29 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 749 | 2,682 | 2.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 23 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST | |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 202 | 856 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 211 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 90.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 533 | 7,534 | 1.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 95.00 | 0.04 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 27 | 3,545 | 1.69 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 100.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1,031 | 1,628 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 105.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 177 | 1,194 | 1.47 | 0.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 110.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 3,234 | 1,429 | 1.36 | -0.01 | 0.00 | -0.04 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 115.00 | 0.16 | 0.18 | 0.17 | 0.17 | -0.17 | -50.00% | 0.00 | 350 | 1,620 | 1.28 | -0.02 | 0.00 | -0.10 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 117.00 | 0.21 | 0.22 | 0.22 | 0.22 | -0.19 | -46.35% | 0.00 | 58 | 142 | 1.25 | -0.02 | 0.00 | -0.12 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 118.00 | 0.24 | 0.25 | 0.25 | 0.23 | -0.24 | -51.07% | 0.00 | 119 | 273 | 1.24 | -0.02 | 0.00 | -0.14 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 119.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.22 | -44.00% | 0.00 | 91 | 105 | 1.23 | -0.03 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 120.00 | 0.31 | 0.32 | 0.32 | 0.31 | -0.27 | -46.56% | 0.00 | 1,133 | 3,945 | 1.22 | -0.03 | 0.00 | -0.18 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 121.00 | 0.35 | 0.36 | 0.36 | 0.38 | -0.31 | -44.93% | 0.00 | 368 | 389 | 1.22 | -0.04 | 0.00 | -0.20 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 122.00 | 0.40 | 0.41 | 0.41 | 0.42 | -0.35 | -45.46% | 0.00 | 179 | 614 | 1.21 | -0.04 | 0.00 | -0.22 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 123.00 | 0.46 | 0.47 | 0.47 | 0.47 | -0.41 | -46.60% | 0.00 | 135 | 395 | 1.21 | -0.05 | 0.01 | -0.24 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 124.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.39 | -42.40% | 0.00 | 657 | 619 | 1.20 | -0.06 | 0.01 | -0.27 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 125.00 | 0.60 | 0.61 | 0.61 | 0.61 | -0.46 | -43.00% | 0.00 | 1,042 | 2,037 | 1.20 | -0.07 | 0.01 | -0.29 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 126.00 | 0.68 | 0.70 | 0.69 | 0.71 | -0.57 | -44.54% | 0.01 | 92 | 757 | 1.19 | -0.07 | 0.01 | -0.32 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 127.00 | 0.77 | 0.79 | 0.78 | 0.78 | -0.56 | -41.80% | 0.01 | 162 | 256 | 1.19 | -0.08 | 0.01 | -0.35 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 128.00 | 0.88 | 0.90 | 0.89 | 0.89 | -0.61 | -40.67% | 0.01 | 232 | 839 | 1.19 | -0.09 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 129.00 | 0.99 | 1.01 | 1.00 | 1.00 | -0.73 | -42.20% | 0.01 | 359 | 575 | 1.19 | -0.10 | 0.01 | -0.41 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 130.00 | 1.12 | 1.14 | 1.13 | 1.12 | -0.70 | -38.47% | 0.01 | 3,500 | 3,939 | 1.19 | -0.11 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 131.00 | 1.26 | 1.29 | 1.28 | 1.30 | -0.75 | -36.59% | 0.01 | 126 | 276 | 1.18 | -0.13 | 0.01 | -0.47 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 132.00 | 1.42 | 1.45 | 1.44 | 1.43 | -0.81 | -36.17% | 0.01 | 258 | 634 | 1.18 | -0.14 | 0.01 | -0.50 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 133.00 | 1.59 | 1.62 | 1.61 | 1.61 | -0.87 | -35.09% | 0.01 | 239 | 480 | 1.18 | -0.15 | 0.01 | -0.53 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 134.00 | 1.78 | 1.81 | 1.80 | 1.81 | -0.89 | -32.97% | 0.01 | 258 | 591 | 1.18 | -0.17 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 135.00 | 1.98 | 2.02 | 2.00 | 1.99 | -1.03 | -34.11% | 0.01 | 1,307 | 3,189 | 1.18 | -0.18 | 0.01 | -0.60 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 136.00 | 2.20 | 2.24 | 2.22 | 2.25 | -1.35 | -37.50% | 0.02 | 533 | 464 | 1.18 | -0.20 | 0.01 | -0.63 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 137.00 | 2.44 | 2.48 | 2.46 | 2.46 | -1.14 | -31.67% | 0.02 | 327 | 750 | 1.18 | -0.21 | 0.02 | -0.66 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 138.00 | 2.70 | 2.73 | 2.72 | 2.73 | -1.36 | -33.26% | 0.02 | 571 | 5,972 | 1.18 | -0.23 | 0.02 | -0.69 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 139.00 | 2.97 | 3.05 | 3.01 | 3.00 | -1.35 | -31.04% | 0.02 | 395 | 1,473 | 1.18 | -0.25 | 0.02 | -0.71 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 140.00 | 3.25 | 3.35 | 3.30 | 3.30 | -1.28 | -27.95% | 0.02 | 2,065 | 5,163 | 1.18 | -0.27 | 0.02 | -0.74 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 141.00 | 3.55 | 3.65 | 3.60 | 3.60 | -1.50 | -29.42% | 0.03 | 193 | 557 | 1.17 | -0.28 | 0.02 | -0.77 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 142.00 | 3.90 | 4.00 | 3.95 | 4.11 | -1.43 | -25.82% | 0.03 | 387 | 3,597 | 1.17 | -0.30 | 0.02 | -0.79 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 143.00 | 4.25 | 4.35 | 4.30 | 4.30 | -1.51 | -25.99% | 0.03 | 244 | 943 | 1.17 | -0.32 | 0.02 | -0.81 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 144.00 | 4.60 | 4.70 | 4.65 | 4.65 | -1.65 | -26.19% | 0.03 | 161 | 828 | 1.17 | -0.34 | 0.02 | -0.83 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 145.00 | 5.00 | 5.10 | 5.05 | 5.09 | -1.71 | -25.15% | 0.03 | 3,831 | 7,939 | 1.17 | -0.36 | 0.02 | -0.85 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 146.00 | 5.45 | 5.50 | 5.48 | 5.49 | -1.66 | -23.22% | 0.04 | 256 | 1,018 | 1.17 | -0.38 | 0.02 | -0.86 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 147.00 | 5.85 | 5.95 | 5.90 | 5.93 | -1.92 | -24.46% | 0.04 | 1,187 | 1,439 | 1.17 | -0.40 | 0.02 | -0.87 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 148.00 | 6.30 | 6.40 | 6.35 | 6.39 | -1.94 | -23.29% | 0.04 | 1,049 | 1,624 | 1.17 | -0.43 | 0.02 | -0.88 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 149.00 | 6.80 | 6.90 | 6.85 | 6.78 | -2.02 | -22.96% | 0.05 | 2,467 | 655 | 1.16 | -0.45 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 150.00 | 7.30 | 7.40 | 7.35 | 7.35 | -1.99 | -21.31% | 0.05 | 2,561 | 8,531 | 1.16 | -0.47 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 152.50 | 8.60 | 8.75 | 8.68 | 8.60 | -2.40 | -21.82% | 0.06 | 1,146 | 2,294 | 1.16 | -0.52 | 0.02 | -0.89 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 155.00 | 10.05 | 10.20 | 10.13 | 10.10 | -2.48 | -19.72% | 0.07 | 1,370 | 4,916 | 1.16 | -0.57 | 0.02 | -0.88 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 157.50 | 11.65 | 11.75 | 11.70 | 12.02 | -2.43 | -16.82% | 0.07 | 244 | 1,309 | 1.15 | -0.62 | 0.02 | -0.85 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 160.00 | 13.35 | 13.45 | 13.40 | 13.35 | -2.81 | -17.39% | 0.08 | 484 | 5,181 | 1.15 | -0.67 | 0.02 | -0.81 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 162.50 | 15.20 | 15.30 | 15.25 | 15.35 | -2.83 | -15.57% | 0.09 | 142 | 1,780 | 1.14 | -0.72 | 0.02 | -0.76 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 165.00 | 17.10 | 17.25 | 17.18 | 17.25 | -3.22 | -15.73% | 0.10 | 291 | 4,159 | 1.14 | -0.76 | 0.02 | -0.70 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 167.50 | 19.15 | 19.30 | 19.23 | 19.20 | -3.28 | -14.60% | 0.11 | 62 | 903 | 1.15 | -0.79 | 0.02 | -0.64 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 170.00 | 21.25 | 21.40 | 21.33 | 21.23 | -3.17 | -13.00% | 0.13 | 140 | 3,759 | 1.15 | -0.83 | 0.01 | -0.57 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 172.50 | 23.35 | 23.65 | 23.50 | 23.60 | -3.47 | -12.82% | 0.14 | 26 | 419 | 1.12 | -0.86 | 0.01 | -0.51 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 175.00 | 25.70 | 25.90 | 25.80 | 26.15 | -3.03 | -10.39% | 0.15 | 31 | 2,763 | 1.13 | -0.88 | 0.01 | -0.44 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 177.50 | 27.85 | 28.45 | 28.15 | 28.23 | -4.19 | -12.93% | 0.16 | 15 | 233 | 1.16 | -0.90 | 0.01 | -0.38 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 180.00 | 30.25 | 30.55 | 30.40 | 30.80 | -3.75 | -10.86% | 0.17 | 52 | 1,404 | 1.16 | -0.92 | 0.01 | -0.33 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 182.50 | 32.60 | 33.10 | 32.85 | 32.97 | -3.76 | -10.24% | 0.18 | 25 | 243 | 1.15 | -0.94 | 0.01 | -0.28 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 185.00 | 34.90 | 35.35 | 35.13 | 35.05 | -3.82 | -9.83% | 0.19 | 19 | 500 | 1.08 | -0.95 | 0.01 | -0.23 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 187.50 | 37.30 | 38.25 | 37.78 | 38.15 | -3.91 | -9.30% | 0.20 | 1 | 152 | 1.56 | -0.96 | 0.00 | -0.19 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 190.00 | 39.90 | 40.25 | 40.08 | 39.90 | -5.00 | -11.14% | 0.21 | 5 | 467 | 1.02 | -0.97 | 0.00 | -0.16 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 192.50 | 42.15 | 43.30 | 42.73 | 47.25 | 0.00 | 0.00% | 0.22 | 0 | 47 | 1.62 | -0.98 | 0.00 | -0.13 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 195.00 | 44.55 | 45.15 | 44.85 | 49.33 | 0.00 | 0.00% | 0.23 | 0 | 411 | 1.48 | -0.98 | 0.00 | -0.10 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 197.50 | 47.00 | 48.20 | 47.60 | 49.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.70 | -0.99 | 0.00 | -0.08 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 200.00 | 49.65 | 50.05 | 49.85 | 50.00 | -4.45 | -8.18% | 0.25 | 47 | 320 | 1.48 | -0.99 | 0.00 | -0.07 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 202.50 | 52.00 | 53.15 | 52.58 | % | 0.26 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.05 | 2/2/2026 9:58:58 AM EST | |||
| 205.00 | 54.45 | 55.65 | 55.05 | 56.10 | 0.00 | 0.00% | 0.27 | 0 | 252 | 1.85 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:58:58 AM EST |
| 207.50 | 56.95 | 58.15 | 57.55 | 39.15 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.88 | -1.00 | 0.00 | -0.03 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 210.00 | 59.60 | 60.55 | 60.08 | 47.50 | 0.00 | 0.00% | 0.29 | 0 | 98 | 1.86 | -1.00 | 0.00 | -0.02 | 1/28/2026 | 2/2/2026 9:58:58 AM EST |
| 212.50 | 62.10 | 63.05 | 62.58 | 62.75 | +18.80 | +42.78% | 0.29 | 1 | 3 | 1.99 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 9:58:58 AM EST |
| 215.00 | 64.40 | 65.60 | 65.00 | 69.10 | 0.00 | 0.00% | 0.30 | 0 | 22 | 2.01 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 217.50 | 66.90 | 68.10 | 67.50 | 70.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.06 | -1.00 | 0.00 | -0.01 | 1/30/2026 | 2/2/2026 9:58:58 AM EST |
| 220.00 | 69.15 | 70.50 | 69.83 | 56.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 1/21/2026 | 2/2/2026 9:58:58 AM EST |
| 222.50 | 71.90 | 73.10 | 72.50 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 225.00 | 74.35 | 75.05 | 74.70 | 57.51 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:58 AM EST |
| 230.00 | 79.55 | 80.50 | 80.03 | 63.99 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:58:58 AM EST |
| 235.00 | 84.40 | 85.55 | 84.98 | 64.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:58:58 AM EST |
| 240.00 | 89.00 | 90.65 | 89.83 | 73.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:58:58 AM EST |
| 245.00 | 94.05 | 95.75 | 94.90 | 66.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:58 AM EST |
| 250.00 | 99.00 | 100.65 | 99.83 | 80.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:58:58 AM EST |
| 255.00 | 104.05 | 105.75 | 104.90 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 260.00 | 109.00 | 110.65 | 109.83 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 265.00 | 113.90 | 115.75 | 114.83 | % | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 270.00 | 119.00 | 120.65 | 119.83 | 84.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:58:58 AM EST |
| 275.00 | 123.90 | 125.75 | 124.83 | % | 0.45 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 280.00 | 128.95 | 130.65 | 129.80 | % | 0.46 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 285.00 | 133.90 | 135.75 | 134.83 | % | 0.47 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 290.00 | 138.95 | 140.65 | 139.80 | % | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 295.00 | 143.85 | 145.75 | 144.80 | % | 0.49 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 300.00 | 148.95 | 150.65 | 149.80 | % | 0.50 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 310.00 | 158.95 | 160.65 | 159.80 | % | 0.52 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 320.00 | 168.95 | 170.65 | 169.80 | % | 0.53 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST | |||
| 330.00 | 178.95 | 180.65 | 179.80 | % | 0.54 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:58 AM EST |