Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

PALANTIR TECHNOLOGIES INC (PLTR) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PLTR PALANTIR TECHNOLOGIES INC   0.517 0.597 119.16 1.25

 
2025-02-14 - Calls 2025-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.12 2.26 2.25 0.00 17002 5271  W   117 PLTR 0.00 0.01 0.01 0.00 24098 3311  W  
PLTR 1.10 1.35 1.25 0.00 47785 9281  W   118 PLTR 0.01 0.02 0.01 0.00 37544 2888  W  
PLTR 0.13 0.28 0.13 0.00 56046 5044  W   119 PLTR 0.04 0.05 0.03 0.00 32155 634  W  
PLTR 0.01 0.02 0.01 0.00 110042 32319  W   120 PLTR 0.79 1.06 0.83 0.00 24151 2986  W  
PLTR 0.01 0.02 0.01 0.00 34411 6942  W   121 PLTR 1.57 2.36 1.73 0.00 4790 418  W  
PLTR 0.00 0.01 0.01 0.00 20284 12746  W   122 PLTR 2.61 3.10 2.70 0.00 645 125  W  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 4.45 4.60 4.55 4.87 8565 4313  S   117 PLTR 2.23 2.31 2.23 2.57 4746 1638  S  
PLTR 3.90 4.00 3.96 4.30 11638 3273  S   118 PLTR 2.64 2.73 2.67 3.00 12413 1455  S  
PLTR 3.35 3.45 3.42 3.78 8325 1026  S   119 PLTR 3.10 3.25 3.14 3.48 7054 533  S  
PLTR 2.90 2.95 2.88 3.31 29852 19701  S   120 PLTR 3.65 3.70 3.70 4.01 7662 1115  S  
PLTR 2.45 2.54 2.52 2.88 16827 3460  S   121 PLTR 4.20 4.35 4.25 4.57 1401 123  S  
PLTR 2.05 2.16 2.12 2.48 4302 2483  S   122 PLTR 4.75 4.95 4.80 5.18 190 62  S  
 
2025-02-28 - Calls 2025-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 6.25 6.40 6.15 6.81 1011 1250  W   117 PLTR 3.85 4.05 3.98 4.00 867 357  W  
PLTR 5.65 5.85 5.75 6.26 1473 1082  W   118 PLTR 4.35 4.50 4.40 4.46 625 323  W  
PLTR 5.20 5.35 5.30 5.75 1071 754  W   119 PLTR 4.85 4.95 4.86 4.94 1490 433  W  
PLTR 4.70 4.85 4.85 5.26 3969 3308  W   120 PLTR 5.30 5.45 5.45 5.45 1104 481  W  
PLTR 4.25 4.40 4.37 4.81 679 505  W   121 PLTR 5.90 6.05 5.90 5.99 138 78  W  
PLTR 3.80 4.00 3.96 4.38 839 523  W   122 PLTR 6.50 6.65 6.33 6.55 87 10  W  
 
2025-03-07 - Calls 2025-03-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 7.55 7.90 7.65 8.53 302 596  W   117 PLTR 5.15 5.35 5.18 4.86 127 204  W  
PLTR 7.00 7.30 7.20 7.99 550 499  W   118 PLTR 5.60 5.85 5.64 5.30 263 183  W  
PLTR 6.50 6.80 6.75 7.47 534 289  W   119 PLTR 6.10 6.30 6.15 5.77 261 95  W  
PLTR 6.10 6.30 6.25 6.98 1013 1542  W   120 PLTR 6.60 6.85 6.66 6.27 370 348  W  
PLTR 5.60 5.80 5.80 6.50 126 203  W   121 PLTR 7.15 7.40 7.14 6.78 183 12  W  
PLTR 5.15 5.35 5.45 6.06 745 432  W   122 PLTR 7.75 7.90 7.87 7.32 51 75  W  
 
2025-03-14 - Calls 2025-03-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 8.60 8.90 8.87 10.25 192 429  W   117 PLTR 6.15 6.35 6.35 5.35 94 382  W  
PLTR 8.15 8.35 8.31 9.70 285 292  W   118 PLTR 6.65 6.85 6.70 5.78 47 100  W  
PLTR 7.60 7.95 7.85 9.17 615 459  W   119 PLTR 7.15 7.45 7.20 6.23 97 414  W  
PLTR 7.25 7.50 7.38 8.67 679 689  W   120 PLTR 7.65 7.90 7.76 6.70 302 64  W  
PLTR 6.80 6.95 6.92 8.18 200 423  W   121 PLTR 8.15 8.50 8.30 7.19 84 49  W  
PLTR 6.30 6.60 6.40 7.71 488 220  W   122 PLTR 8.75 9.10 9.38 7.70 12 65  W  
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 8.35 8.45 8.40 10.43 3218 20029  S   120 PLTR 8.65 8.90 8.70 6.84 1434 1001  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 10.70 10.90 10.80 13.95 86 188  Q   117 PLTR 7.85 8.20 8.27 5.57 69 186  Q  
PLTR 10.15 10.35 10.32 13.38 88 284  Q   118 PLTR 8.40 8.60 8.45 5.95 102 108  Q  
PLTR 9.60 9.85 9.85 12.83 193 72  Q   119 PLTR 8.90 9.25 9.07 6.35 38 38  Q  
PLTR 9.05 9.40 9.33 12.30 566 410  Q   120 PLTR 9.40 9.75 9.65 6.76 331 202  Q  
PLTR 8.75 8.95 8.96 11.78 30 125  Q   121 PLTR 9.90 10.25 10.10 7.19 3 1  Q  
PLTR 8.25 8.50 8.55 11.28 32 66  Q   122 PLTR 10.55 10.75 11.10 7.64 65 67  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 11.00 12.25 11.65 16.00 8 27  W   117 PLTR 8.20 9.30 9.00 5.40 47 3  W  
PLTR 11.15 11.35 11.25 15.43 98 18  W   118 PLTR 9.15 9.85 9.60 5.75 15 2  W  
PLTR 10.50 11.25 10.80 14.87 14 1  W   119 PLTR 9.70 10.35 9.93 6.12 8 0  W  
PLTR 9.90 10.55 10.22 14.32 144 15  W   120 PLTR 10.25 10.90 10.35 6.50 42 0  W  
PLTR 9.65 10.30 10.05 13.79 22 0  W   121 PLTR 10.75 11.45 11.35 6.90 2 0  W  
PLTR 9.15 9.55 9.30 13.27 12 3  W   122 PLTR 11.30 11.60 0.00 7.31 0 0  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 11.45 11.60 11.56 18.52 2238 12829  S   120 PLTR 11.40 11.60 11.50 5.70 398 884  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.