PLTR option chain Palantir Technologies Inc.
Cboe delayed options data · as of 00:43 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±20.8% (153.94–234.69) · ATM IV 53.2% · P/C open interest 1.19
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 97.25 | 99.80 | 124 | 81.0% | 0.98 | 0.0007 | -0.005 | 97.5 | 0.6500 | 0.7800 | 3 | 4,095 | 78.6% | -0.02 | 0.0007 | -0.022 | |
| 95.00 | 97.20 | 2 | 4,344 | 79.2% | 0.98 | 0.0008 | -0.007 | 100 | 0.7000 | 0.8200 | 224 | 14.0K | 77.0% | -0.02 | 0.0008 | -0.024 |
| 90.50 | 92.55 | 700 | 8,421 | 79.5% | 0.97 | 0.0009 | -0.010 | 105 | 0.8000 | 0.9500 | 48 | 16.5K | 74.0% | -0.03 | 0.0009 | -0.026 |
| 85.75 | 87.75 | 1 | 3,249 | 76.4% | 0.97 | 0.0011 | -0.014 | 110 | 0.9700 | 1.12 | 30 | 13.3K | 71.6% | -0.03 | 0.0011 | -0.029 |
| 80.40 | 82.90 | 750 | 6,915 | 69.6% | 0.96 | 0.0013 | -0.018 | 115 | 1.17 | 1.29 | 45 | 5,613 | 69.2% | -0.04 | 0.0013 | -0.032 |
| 76.40 | 78.25 | 2 | 12.3K | 71.2% | 0.95 | 0.0016 | -0.023 | 120 | 1.37 | 1.55 | 335 | 11.4K | 67.2% | -0.05 | 0.0016 | -0.036 |
| 71.65 | 73.35 | 1 | 8,791 | 67.3% | 0.94 | 0.0019 | -0.028 | 125 | 1.62 | 1.84 | 298 | 7,937 | 64.9% | -0.06 | 0.0019 | -0.040 |
| 66.35 | 69.00 | 1 | 5,642 | 63.5% | 0.93 | 0.0022 | -0.033 | 130 | 1.99 | 2.16 | 32 | 10.8K | 63.1% | -0.07 | 0.0022 | -0.045 |
| 62.65 | 64.40 | 12 | 3,270 | 64.3% | 0.92 | 0.0026 | -0.039 | 135 | 2.42 | 2.57 | 85 | 12.3K | 61.5% | -0.08 | 0.0026 | -0.050 |
| 58.15 | 59.25 | 1 | 4,532 | 60.2% | 0.90 | 0.0030 | -0.046 | 140 | 2.95 | 3.05 | 84 | 6,577 | 60.0% | -0.10 | 0.0030 | -0.056 |
| 53.75 | 55.15 | 10 | 5,227 | 59.3% | 0.88 | 0.0035 | -0.053 | 145 | 3.55 | 3.70 | 138 | 4,053 | 58.7% | -0.12 | 0.0035 | -0.062 |
| 50.05 | 50.65 | 83 | 13.9K | 58.6% | 0.86 | 0.0040 | -0.060 | 150 | 4.35 | 4.50 | 520 | 11.0K | 57.8% | -0.14 | 0.0040 | -0.069 |
| 45.25 | 46.95 | 4 | 4,277 | 56.6% | 0.84 | 0.0045 | -0.068 | 155 | 5.25 | 5.50 | 23 | 4,984 | 57.0% | -0.16 | 0.0046 | -0.075 |
| 41.65 | 42.90 | 53 | 12.1K | 56.1% | 0.81 | 0.0050 | -0.075 | 160 | 6.35 | 6.50 | 101 | 9,138 | 56.1% | -0.19 | 0.0051 | -0.082 |
| 38.20 | 39.35 | 7 | 6,170 | 56.1% | 0.78 | 0.0056 | -0.082 | 165 | 7.45 | 8.00 | 33 | 3,922 | 55.6% | -0.22 | 0.0056 | -0.089 |
| 34.50 | 35.60 | 165 | 5,122 | 54.7% | 0.75 | 0.0061 | -0.089 | 170 | 9.10 | 9.40 | 56 | 5,659 | 55.2% | -0.25 | 0.0062 | -0.095 |
| 31.25 | 32.35 | 148 | 7,218 | 54.4% | 0.71 | 0.0065 | -0.095 | 175 | 10.80 | 11.00 | 388 | 4,070 | 54.6% | -0.29 | 0.0066 | -0.100 |
| 28.20 | 29.10 | 54 | 7,611 | 53.8% | 0.68 | 0.0069 | -0.100 | 180 | 12.40 | 12.90 | 157 | 7,002 | 53.8% | -0.33 | 0.0070 | -0.105 |
| 25.80 | 26.10 | 145 | 4,381 | 53.9% | 0.64 | 0.0073 | -0.105 | 185 | 14.70 | 14.85 | 109 | 2,650 | 53.6% | -0.36 | 0.0074 | -0.108 |
| 23.10 | 23.35 | 573 | 6,788 | 53.5% | 0.60 | 0.0076 | -0.108 | 190 | 16.95 | 17.35 | 59 | 3,829 | 53.5% | -0.40 | 0.0077 | -0.111 |
| 20.60 | 20.85 | 241 | 4,062 | 53.1% | 0.56 | 0.0078 | -0.110 | 195 | 19.45 | 19.85 | 88 | 2,364 | 53.2% | -0.44 | 0.0079 | -0.112 |
| 18.30 | 18.50 | 1,187 | 17.7K | 52.7% | 0.52 | 0.0079 | -0.111 | 200 | 22.15 | 22.45 | 185 | 3,155 | 52.5% | -0.48 | 0.0081 | -0.113 |
| 14.35 | 14.60 | 1,576 | 15.2K | 52.3% | 0.45 | 0.0079 | -0.110 | 210 | 28.10 | 28.65 | 65 | 834 | 52.5% | -0.56 | 0.0081 | -0.110 |
| 11.10 | 11.25 | 375 | 8,657 | 51.8% | 0.38 | 0.0076 | -0.105 | 220 | 34.80 | 35.40 | 40 | 514 | 52.1% | -0.64 | 0.0079 | -0.104 |
| 8.45 | 8.60 | 1,285 | 5,776 | 51.4% | 0.31 | 0.0072 | -0.097 | 230 | 41.75 | 43.50 | 20 | 195 | 52.2% | -0.70 | 0.0075 | -0.096 |
| 6.40 | 6.75 | 90 | 7,499 | 51.5% | 0.25 | 0.0065 | -0.087 | 240 | 49.70 | 51.50 | 1 | 138 | 52.0% | -0.76 | 0.0069 | -0.085 |
| 4.80 | 5.00 | 213 | 12.1K | 51.2% | 0.20 | 0.0058 | -0.077 | 250 | 57.80 | 60.30 | 5 | 154 | 51.9% | -0.82 | 0.0062 | -0.074 |
| 3.65 | 3.85 | 229 | 3,029 | 51.4% | 0.16 | 0.0050 | -0.067 | 260 | 66.75 | 69.30 | 23 | 15 | 52.4% | -0.86 | 0.0056 | -0.063 |
| 2.75 | 2.91 | 93 | 2,912 | 51.5% | 0.13 | 0.0043 | -0.057 | 270 | 75.95 | 78.40 | 9 | 52.4% | -0.90 | 0.0049 | -0.052 | |
| 2.02 | 2.14 | 297 | 6,539 | 51.2% | 0.10 | 0.0036 | -0.048 | 280 | 85.40 | 87.90 | 45 | 53.0% | -0.93 | 0.0043 | -0.043 | |
| 1.50 | 1.67 | 18 | 1,789 | 51.6% | 0.08 | 0.0030 | -0.040 | 290 | 95.00 | 97.30 | 66 | 52.1% | -0.96 | 0.0037 | -0.035 | |
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Jan 15, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs