Cboe Global Markets

PLTR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

PALANTIR TECHNOLOGIES INC. (pltr)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
125.58
Ask: 
125.6
Vol: 
57,003,724
Last: 
125.6
Change: 
+1.4 (+1.0809%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PLTR 123.000
8.1
+0.6
8
8.2
4,780
0.56
0.7598
0.0302
879
PLTR 124.000
7.29
+0.44
7.3
7.5
487
0.57
0.7282
0.0324
880
PLTR 125.000
6.76
+0.51
6.65
6.8
1,722
0.56
0.6942
0.0345
3438
PLTR 126.000
6.07
+0.42
6
6.1
737
0.56
0.6583
0.0362
1337
PLTR 127.000
5.4
+0.3
5.4
5.5
2,323
0.56
0.6208
0.0376
1370
PLTR 128.000
4.88
+0.28
4.8
4.9
5,840
0.56
0.5821
0.0386
3381
Fri May 23 2025
Strike
PLTR 123.000
PLTR 124.000
PLTR 125.000
PLTR 126.000
PLTR 127.000
PLTR 128.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PLTR 123.000
1.53
-0.965
1.49
1.55
2,917
0.57
-0.2413
0.0304
2183
PLTR 124.000
1.76
-1.085
1.76
1.8
2,212
0.57
-0.2732
0.0326
2519
PLTR 125.000
2.09
-1.11
2.07
2.1
6,370
0.56
-0.3073
0.0347
5349
PLTR 126.000
2.43
-1.22
2.41
2.46
2,727
0.56
-0.3435
0.0364
757
PLTR 127.000
2.81
-1.29
2.79
2.85
3,631
0.56
-0.3812
0.0379
1733
PLTR 128.000
3.25
-1.35
3.2
3.3
6,011
0.56
-0.4201
0.0389
1467
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PLTR 123.000
9.55
+0.675
9.45
9.7
131
0.56
0.7069
0.0242
683
PLTR 124.000
8.62
+0.345
8.75
8.95
27
0.55
0.6816
0.0252
1434
PLTR 125.000
8.15
+0.475
8.15
8.3
435
0.55
0.6554
0.0261
4301
PLTR 126.000
7.65
+0.525
7.5
7.7
255
0.55
0.6283
0.0268
742
PLTR 127.000
6.9
+0.275
6.95
7.15
222
0.55
0.6007
0.0274
412
PLTR 128.000
6.45
+0.325
6.4
6.55
560
0.55
0.5727
0.0279
952
Fri May 30 2025
Strike
PLTR 123.000
PLTR 124.000
PLTR 125.000
PLTR 126.000
PLTR 127.000
PLTR 128.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
PLTR 123.000
2.82
-0.93
2.75
2.87
258
0.56
-0.2945
0.0243
307
PLTR 124.000
3.1
-1.05
3.05
3.2
221
0.56
-0.3199
0.0253
450
PLTR 125.000
3.5
-1.075
3.45
3.55
775
0.56
-0.3463
0.0262
997
PLTR 126.000
3.85
-1.175
3.85
3.95
571
0.56
-0.3735
0.027
387
PLTR 127.000
4.4
-1.1
4.25
4.35
283
0.56
-0.4012
0.0276
690
PLTR 128.000
4.93
-1.07
4.7
4.8
691
0.55
-0.4294
0.0281
1449
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.