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   0.447 0.802 24.78 0.56

 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 0.76 0.84 0.79 0.00 7405 7532  W   24 PLTR 0.03 0.04 0.04 0.00 5945 11662  W  
PLTR 0.13 0.14 0.14 0.00 40062 34620  W   25 PLTR 0.35 0.39 0.35 0.00 5350 4052  W  
PLTR 0.02 0.03 0.03 0.00 8682 25056  W   26 PLTR 1.19 1.31 1.30 0.00 353 2258  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.03 1.13 1.06 1.52 4040 7723  W   24 PLTR 0.31 0.32 0.30 0.73 2930 5452  W  
PLTR 0.50 0.53 0.51 1.00 12861 15502  W   25 PLTR 0.71 0.77 0.73 1.22 3510 2885  W  
PLTR 0.20 0.22 0.21 0.62 7198 10719  W   26 PLTR 1.40 1.50 1.41 1.84 272 3038  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.24 1.31 1.28 1.95 757 2968  W   24 PLTR 0.48 0.51 0.50 1.17 486 3888  W  
PLTR 0.70 0.75 0.74 1.45 2649 9046  W   25 PLTR 0.92 0.99 1.02 1.67 367 1173  W  
PLTR 0.37 0.40 0.37 1.05 1938 7397  W   26 PLTR 1.58 1.66 1.63 2.27 193 703  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.67 1.74 1.71 2.29 297 4334  W   24 PLTR 0.90 0.95 0.97 1.50 226 2279  W  
PLTR 1.16 1.23 1.18 1.80 918 2458  W   25 PLTR 1.38 1.41 1.39 2.02 143 663  W  
PLTR 0.79 0.82 0.82 1.40 872 1932  W   26 PLTR 2.00 2.08 2.02 2.61 5 113  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 1.79 1.84 1.74 2.58 2058 17119  S   24 PLTR 1.02 1.05 1.03 1.78 582 17191  S  
PLTR 1.28 1.34 1.32 2.10 3625 47163  S   25 PLTR 1.51 1.54 1.57 2.31 896 34810  S  
PLTR 0.92 0.95 0.93 1.69 1288 18916  S   26 PLTR 2.12 2.18 2.20 2.90 237 11923  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.16 2.26 2.20 3.09 9 204  W   23.5 PLTR 0.90 0.96 0.88 1.79 88 321  W  
PLTR 1.88 1.96 1.95 2.83 111 609  W   24 PLTR 1.08 1.17 1.07 2.03 60 351  W  
PLTR 1.59 1.69 1.66 2.59 68 1491  W   24.5 PLTR 1.33 1.41 1.40 2.29 8 151  W  
PLTR 1.36 1.45 1.38 2.36 518 873  W   25 PLTR 1.59 1.67 1.59 2.56 145 93  W  
PLTR 1.18 1.25 1.27 2.15 12 865  W   25.5 PLTR 1.88 2.05 2.11 2.85 0 40  W  
PLTR 1.00 1.06 1.00 1.95 431 1288  W   26 PLTR 2.22 2.31 2.17 3.15 3 57  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.27 2.43 0.00 3.32 0 0  W   23.5 PLTR 0.96 1.10 1.00 2.01 3 0  W  
PLTR 1.97 2.12 2.02 3.06 5 0  W   24 PLTR 1.19 1.29 1.23 2.26 29 0  W  
PLTR 1.70 1.90 1.79 2.82 8 0  W   24.5 PLTR 1.42 1.56 1.47 2.52 3 0  W  
PLTR 1.47 1.60 1.52 2.60 35 0  W   25 PLTR 1.68 1.85 1.70 2.79 2 0  W  
PLTR 1.22 1.41 1.35 2.39 6 0  W   25.5 PLTR 1.95 2.12 0.00 3.08 0 0  W  
PLTR 1.09 1.23 1.16 2.19 10 0  W   26 PLTR 2.28 2.45 2.38 3.38 2 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLTR 2.20 2.25 2.24 3.47 558 16431  S   24 PLTR 1.42 1.44 1.47 2.65 2813 26612  S  
PLTR 1.69 1.75 1.74 3.02 1303 29045  S   25 PLTR 1.92 1.97 1.95 3.19 156 25831  S  
PLTR 1.32 1.35 1.31 2.62 271 4998  S   26 PLTR 2.52 2.59 2.59 3.79 130 5713  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.