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   0.556 0.620 28.81 0.35

 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.42 1.47 1.47 1.42 924 3702  W   27.5 PLTR 0.11 0.12 0.11 0.10 4200 6882  W  
PLTR 1.01 1.20 1.07 1.03 2861 8151  W   28 PLTR 0.21 0.22 0.21 0.21 7029 5822  W  
PLTR 0.69 0.72 0.70 0.70 7049 8959  W   28.5 PLTR 0.37 0.39 0.37 0.38 10708 4159  W  
PLTR 0.43 0.45 0.43 0.44 52418 17214  W   29 PLTR 0.61 0.63 0.61 0.63 6073 3953  W  
PLTR 0.26 0.27 0.27 0.26 9095 9745  W   29.5 PLTR 0.94 0.96 0.94 0.94 2435 773  W  
PLTR 0.14 0.16 0.16 0.14 18221 32223  W   30 PLTR 1.31 1.36 1.31 1.33 1530 1010  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.70 1.75 1.74 1.93 414 2477  W   27.5 PLTR 0.37 0.39 0.37 0.53 1229 2536  W  
PLTR 1.37 1.40 1.38 1.61 2504 5240  W   28 PLTR 0.52 0.55 0.53 0.71 1137 2671  W  
PLTR 1.08 1.10 1.09 1.32 1923 5853  W   28.5 PLTR 0.73 0.75 0.74 0.92 1082 1573  W  
PLTR 0.83 0.85 0.84 1.07 3874 7493  W   29 PLTR 0.98 1.00 0.99 1.17 1501 1699  W  
PLTR 0.63 0.65 0.63 0.86 1586 3434  W   29.5 PLTR 1.27 1.30 1.26 1.45 1230 1211  W  
PLTR 0.46 0.48 0.47 0.68 8250 11252  W   30 PLTR 1.59 1.77 1.46 1.77 242 504  W  
 
2024-08-09 - Calls 2024-08-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.50 2.70 2.67 2.38 139 1325  W   27.5 PLTR 1.27 1.51 1.27 0.79 115 1058  W  
PLTR 2.37 2.42 2.40 2.07 276 1781  W   28 PLTR 1.49 1.73 1.49 0.98 182 2059  W  
PLTR 2.05 2.17 2.14 1.79 346 4426  W   28.5 PLTR 1.67 1.97 1.78 1.19 143 402  W  
PLTR 1.90 1.92 1.91 1.54 1028 4487  W   29 PLTR 2.00 2.03 2.04 1.44 290 2075  W  
PLTR 1.47 1.52 1.50 1.11 1690 6957  W   30 PLTR 2.49 2.69 2.64 2.00 35 566  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.51 2.53 2.52 2.53 1188 19222  S   28 PLTR 1.60 1.62 1.62 1.13 325 5352  S  
PLTR 2.02 2.04 2.02 1.99 882 19493  S   29 PLTR 2.10 2.14 2.05 1.57 355 3286  S  
PLTR 1.60 1.63 1.62 1.54 3854 33190  S   30 PLTR 2.69 2.72 2.71 2.10 72 2928  S  
 
2024-08-23 - Calls 2024-08-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.57 2.85 2.65 3.01 53 978  W   28 PLTR 1.67 1.98 1.67 1.20 63 322  W  
PLTR 2.07 2.19 2.18 2.46 216 1088  W   29 PLTR 2.04 2.30 2.21 1.62 30 1015  W  
PLTR 1.72 1.77 1.74 1.98 306 2711  W   30 PLTR 2.62 3.15 2.66 2.11 5 51  W  
 
2024-08-30 - Calls 2024-08-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.68 2.82 2.82 3.52 169 1714  W   28 PLTR 1.80 1.85 1.83 1.21 138 137  W  
PLTR 2.10 2.33 2.32 2.96 273 748  W   29 PLTR 2.26 2.52 2.26 1.60 24 88  W  
PLTR 1.65 1.99 1.76 2.46 178 874  W   30 PLTR 2.87 2.95 2.95 2.05 42 129  W  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 3.15 3.25 3.22 5.33 204 12292  S   28 PLTR 2.13 2.16 2.11 1.00 179 3313  S  
PLTR 2.70 2.74 2.75 4.74 263 5122  S   29 PLTR 2.65 2.69 2.64 1.28 198 1394  S  
PLTR 2.28 2.31 2.28 4.19 1088 19514  S   30 PLTR 3.20 3.30 3.10 1.61 61 1016  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.