Free Trial

Palantir Technologies (PLTR) Options Chain & Prices

Palantir Technologies logo
$132.06 +4.34 (+3.40%)
Closing price 06/9/2025 04:00 PM Eastern
Extended Trading
$131.69 -0.37 (-0.28%)
As of 06/9/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PLTR Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/13/2025$106.00$0.064Put1,24250719798
(+395)
96.80%
(+21.40%)
-0.013663134
6/13/2025$106.00$26.112Call18710125
(+1)
96.80%
(+21.40%)
0.98622510
6/13/2025$107.00$0.070Put1411189944
(+9)
94.52%
(+20.87%)
-0.0152767
6/13/2025$107.00$25.120Call93 - 143
(+3)
94.52%
(+20.87%)
0.9846197
6/13/2025$108.00$0.078Put379292301898
(+48)
92.25%
(+20.32%)
-0.01709191
6/13/2025$108.00$24.128Call5 - 197
(+35)
92.25%
(+20.32%)
0.9827995
6/13/2025$109.00$0.087Put922515471619
(+535)
89.98%
(+19.74%)
-0.019157119
6/13/2025$109.00$23.137Call1519108
(-7)
89.98%
(+19.74%)
0.98073410
6/13/2025$110.00$0.096Put2,0804725887816
(-330)
87.72%
(+19.44%)
-0.021513461
6/13/2025$110.00$22.148Call1842682612
(+77)
87.72%
(+19.12%)
0.97838139
6/13/2025$111.00$0.107Put7092281901498
(+590)
85.47%
(+18.36%)
-0.024213123
6/13/2025$111.00$21.160Call83109168
(+60)
85.47%
(+18.45%)
0.97568319
6/13/2025$112.00$0.120Put1,6422903811479
(+494)
83.24%
(+17.73%)
-0.027324195
6/13/2025$112.00$20.173Call806 - 142
(-3)
83.24%
(+17.73%)
0.97257313
6/13/2025$113.00$0.135Put74365941697
(+682)
80.81%
(+16.39%)
-0.030933158
6/13/2025$113.00$19.189Call81412173
(+76)
81.03%
(+16.95%)
0.9689720
6/13/2025$114.00$0.152Put8972731271959
(+688)
78.87%
(+15.81%)
-0.035152232
6/13/2025$114.00$18.206Call6328389
(+11)
78.87%
(+16.11%)
0.96475420
6/13/2025$115.00$0.173Put4,1991,1881,2676970
(+1238)
76.78%
(+14.74%)
-0.040129907
6/13/2025$115.00$17.228Call2658217715
(+137)
76.77%
(+15.23%)
0.95978157
6/13/2025$116.00$0.197Put1,4745503001974
(+469)
75.17%
(+14.61%)
-0.046042388
6/13/2025$116.00$16.253Call981518216
(+7)
74.73%
(+14.30%)
0.95387927
6/13/2025$117.00$0.227Put2,6761,1218142427
(+850)
72.79%
(+13.35%)
-0.053114573
6/13/2025$117.00$15.283Call1213422166
(-12)
72.79%
(+13.35%)
0.94681535
6/13/2025$118.00$0.264Put3,1207206332736
(+468)
70.99%
(+12.43%)
-0.0616790
6/13/2025$118.00$14.321Call1732121764
(+61)
70.95%
(+12.39%)
0.93831756
6/13/2025$119.00$0.309Put2,9094051,3752542
(+561)
69.66%
(+12.03%)
-0.071838717
6/13/2025$119.00$13.367Call2217032619
(-36)
69.24%
(+11.44%)
0.92807361
6/13/2025$120.00$0.365Put9,4043,0723,1409609
(+2478)
67.17%
(+9.91%)
-0.0842022,363
6/13/2025$120.00$12.424Call9453572072103
(-149)
67.66%
(+10.52%)
0.915704198
6/13/2025$121.00$0.435Put2,5006207411749
(+705)
66.22%
(+8.61%)
-0.09918725
6/13/2025$121.00$11.494Call1125825679
(+123)
66.22%
(+9.77%)
0.90083466
6/13/2025$122.00$0.522Put4,6041,0271,9802991
(-116)
65.04%
(+8.73%)
-0.1170171,065
6/13/2025$122.00$10.582Call4522031491066
(-484)
64.74%
(+10.63%)
0.883038158
6/13/2025$123.00$0.630Put3,5951,1281,1992967
(+1196)
63.80%
(+7.88%)
-0.1381481,023
6/13/2025$123.00$9.690Call1,2907463341856
(-661)
62.30%
(+7.24%)
0.861954226
6/13/2025$124.00$0.763Put6,4472,5662,4783009
(+1602)
62.91%
(+7.09%)
-0.1629411,129
6/13/2025$124.00$8.824Call1,1243545021430
(-189)
62.28%
(+8.07%)
0.837236316
6/13/2025$125.00$0.926Put21,6738,6037,7804161
(+1754)
62.48%
(+7.05%)
-0.1915723,607
6/13/2025$125.00$7.987Call6,3852,8212,1383942
(+496)
61.71%
(+6.47%)
0.8086731,249
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

The robotics revolution is here. And it's set to impact everything from how we manufacture goods to how we drive, deliver packages, and even perform surgeries. According to Forbes, this could unlock a massive $24 trillion opportunity for investors. And I've zeroed in on 6 robotics stocks at the center of it all.

Here's how to get access to all 4 reports now
6/13/2025$126.00$1.123Put9,1723,4573,8123625
(+2132)
61.08%
(+5.83%)
-0.2241881,441
6/13/2025$126.00$7.201Call4,4451,8741,6491916
(+704)
61.64%
(+5.73%)
0.7767661,305
6/13/2025$127.00$1.358Put7,3582,5282,7112344
(+431)
61.09%
(+6.03%)
-0.2606821,352
6/13/2025$127.00$6.420Call7,4063,2302,8861965
(+857)
59.23%
(+4.06%)
0.7398092,108
6/13/2025$128.00$1.637Put5,5211,7491,9082391
(+942)
60.27%
(+5.77%)
-0.3007461,205
6/13/2025$128.00$5.699Call18,4333,6073,58912106
(+1476)
60.11%
(+5.34%)
0.699872,891
6/13/2025$129.00$1.962Put4,8331,4841,979970
(+234)
59.53%
(+4.63%)
-0.3440031,034
6/13/2025$129.00$5.024Call12,2374,2883,1348960
(+1513)
60.01%
(+5.14%)
0.6568012,037
6/13/2025$130.00$2.337Put8,8842,5933,9152488
(+495)
59.41%
(+4.47%)
-0.3897631,682
6/13/2025$130.00$4.399Call27,03510,6409,30719763
(+13336)
59.23%
(+4.32%)
0.6112396,029
6/13/2025$131.00$2.764Put3,6471,2511,514677
(+61)
58.82%
(+3.81%)
-0.437232928
6/13/2025$131.00$3.825Call8,8643,4173,26317982
(+1225)
58.22%
(+3.18%)
0.5639592,358
6/13/2025$132.00$3.243Put3,2019121,3871386
(+93)
59.87%
(+4.74%)
-0.485619470
6/13/2025$132.00$3.314Call13,2616,1233,7563759
(+1152)
59.45%
(+4.57%)
0.5167592,767
6/13/2025$133.00$3.775Put611107408722
(+45)
59.12%
(+3.83%)
-0.533998102
6/13/2025$133.00$2.835Call7,5932,9822,7534096
(+651)
60.00%
(+4.78%)
0.4676571,859
6/13/2025$134.00$4.359Put26929196350
(+68)
59.13%
(+3.65%)
-0.58150852
6/13/2025$134.00$2.417Call6,5662,2171,8782410
(+1128)
58.36%
(+3.26%)
0.4203671,597
6/13/2025$135.00$4.991Put324109125521
(+41)
59.35%
(+2.08%)
-0.627417104
6/13/2025$135.00$2.048Call15,1915,8694,7749135
(+1184)
58.92%
(+3.17%)
0.374693,757
6/13/2025$136.00$5.671Put581537236
(+169)
59.11%
(+3.12%)
-0.67102924
6/13/2025$136.00$1.726Call24,5352,3061,55010276
(+1060)
58.92%
(+2.74%)
0.3312871,340
6/13/2025$137.00$6.393Put1618554112
(+0)
59.50%
(+3.18%)
-0.71186420
6/13/2025$137.00$1.446Call7,5092,0549219713
(+1803)
59.43%
(+3.09%)
0.2906571,255
6/13/2025$138.00$7.155Put3222565
(+3)
59.71%
(+3.04%)
-0.749556
6/13/2025$138.00$1.206Call18,56710,8944,05515158
(+5027)
59.41%
(+2.78%)
0.2531591,850
6/13/2025$139.00$7.952Put6465762
(+0)
59.97%
(+2.90%)
-0.78382424
6/13/2025$139.00$1.001Call4,7361,9461,36312292
(+10628)
59.97%
(+2.90%)
0.2190291,005
6/13/2025$140.00$8.781Put1118122578
(+3)
60.27%
(+2.76%)
-0.81469430
6/13/2025$140.00$0.828Call9,4553,4482,82511830
(+947)
60.06%
(+2.56%)
0.1883342,031
6/13/2025$141.00$0.683Call3,9331,5715102434
(+1343)
60.98%
(+2.65%)
0.161065576
6/13/2025$142.00$10.520Put2431133
(+1)
60.98%
(+2.52%)
-0.86613812
6/13/2025$142.00$0.562Call13,5817798532524
(+245)
61.00%
(+2.82%)
0.137098468
6/13/2025$143.00$11.422Put11 - 20
(+0)
61.40%
(+2.41%)
-0.887071
6/13/2025$143.00$0.462Call1,4065652352006
(+25)
61.11%
(+2.49%)
0.116237310
6/13/2025$144.00$12.341Put199104
(+0)
61.85%
(+2.32%)
-0.9051035
6/13/2025$144.00$0.379Call1,6455112591107
(+515)
61.85%
(+2.32%)
0.098254243
6/13/2025$145.00$13.276Put61 - 82
(+27)
62.35%
(+2.24%)
-0.9205472
6/13/2025$145.00$0.311Call2,9008547134255
(+1383)
62.35%
(+2.59%)
0.082862546
6/13/2025$146.00$0.256Call1,7223916501573
(+257)
62.41%
(+1.68%)
0.069797199
6/13/2025$147.00$0.210Call603185271932
(+302)
63.26%
(+1.91%)
0.058757115
6/13/2025$148.00$16.145Put22 - 3
(+0)
64.11%
(+2.10%)
-0.9540572
6/13/2025$148.00$0.174Call1,167443351404
(+62)
64.11%
(+2.10%)
0.04948988
6/13/2025$149.00$0.144Call3798472373
(+105)
64.77%
(+2.09%)
0.04172759
6/13/2025$150.00$18.096Put2891928
(+5)
65.48%
(+2.11%)
-0.9684529
6/13/2025$150.00$0.119Call2,8405451,6344303
(+1135)
64.32%
(+1.92%)
0.035143455
6/13/2025$152.50$0.077Call37156162312
(+71)
67.43%
(+3.15%)
0.02342677
6/13/2025$155.00$23.038Put21 - 4
(+2)
69.61%
(+2.46%)
-0.988092
6/13/2025$155.00$0.051Call658592521817
(-275)
69.61%
(+2.46%)
0.015943106
6/13/2025$157.50$0.035Call3417121095
(+871)
71.97%
(+2.80%)
0.01115529
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

The robotics revolution is here. And it's set to impact everything from how we manufacture goods to how we drive, deliver packages, and even perform surgeries. According to Forbes, this could unlock a massive $24 trillion opportunity for investors. And I've zeroed in on 6 robotics stocks at the center of it all.

Here's how to get access to all 4 reports now
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:PLTR) was last updated on 6/10/2025 by MarketBeat.com Staff
From Our Partners