PLTR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 97.33 | 97.05 | 99.65 | 2.13 | 8 | 1 | 450.6% |
| 55.00 | 85.94 | 91.30 | 95.00 | -6.47 | 4 | 11 | 438.1% |
| 80.00 | 67.90 | 66.35 | 69.90 | 0.00 | 2 | 3 | 285.3% |
| 90.00 | 51.24 | 56.90 | 59.45 | -4.76 | 1 | 4 | 219.2% |
| 95.00 | 52.42 | 52.05 | 54.25 | 0.44 | 10 | 67 | 189.7% |
| 100.00 | 46.26 | 46.95 | 49.20 | -0.54 | 7 | 93 | 169.0% |
| 105.00 | 42.27 | 41.75 | 44.60 | -1.06 | 1 | 25 | 167.6% |
| 110.00 | 35.07 | 36.40 | 39.95 | -1.28 | 2 | 21 | 160.4% |
| 115.00 | 32.57 | 31.45 | 34.55 | 0.26 | 5 | 37 | 130.4% |
| 120.00 | 28.61 | 27.35 | 29.15 | 1.41 | 145 | 93 | 100.9% |
| 125.00 | 22.91 | 22.55 | 24.35 | 0.52 | 81 | 32 | 91.4% |
| 130.00 | 18.56 | 18.35 | 19.10 | 1.31 | 645 | 253 | 56.0% |
| 135.00 | 13.20 | 13.65 | 14.40 | 0.48 | 149 | 240 | 51.9% |
| 140.00 | 9.72 | 9.75 | 9.95 | 0.97 | 433 | 1,228 | 51.4% |
| 141.00 | 9.05 | 8.90 | 9.10 | 1.45 | 116 | 115 | 50.0% |
| 142.00 | 8.00 | 8.15 | 8.35 | 0.70 | 791 | 364 | 51.1% |
| 143.00 | 7.53 | 7.40 | 7.60 | 0.78 | 629 | 827 | 50.4% |
| 144.00 | 6.80 | 6.65 | 6.85 | 0.75 | 2,681 | 740 | 49.3% |
| 145.00 | 6.00 | 6.00 | 6.15 | 0.65 | 3,865 | 4,281 | 48.4% |
| 146.00 | 5.42 | 5.35 | 5.50 | 0.57 | 966 | 985 | 47.8% |
| 147.00 | 4.80 | 4.70 | 4.85 | 0.53 | 1,977 | 5,098 | 46.8% |
| 148.00 | 4.20 | 4.15 | 4.25 | 0.46 | 3,636 | 1,190 | 45.9% |
| 149.00 | 3.66 | 3.60 | 3.75 | 0.36 | 3,030 | 5,972 | 45.7% |
| 150.00 | 3.14 | 3.10 | 3.20 | 0.29 | 7,691 | 7,225 | 44.5% |
| 152.50 | 2.10 | 2.07 | 2.15 | 0.19 | 13,059 | 11,028 | 43.2% |
| 155.00 | 1.34 | 1.30 | 1.35 | 0.07 | 8,617 | 14,373 | 41.8% |
| 157.50 | 0.80 | 0.78 | 0.80 | -0.02 | 4,801 | 4,930 | 40.8% |
| 160.00 | 0.47 | 0.46 | 0.47 | -0.04 | 11,644 | 5,591 | 40.5% |
| 162.50 | 0.27 | 0.26 | 0.29 | -0.06 | 1,131 | 2,135 | 41.2% |
| 165.00 | 0.18 | 0.16 | 0.18 | -0.04 | 658 | 3,594 | 42.1% |
| 167.50 | 0.10 | 0.10 | 0.12 | -0.08 | 707 | 1,466 | 43.5% |
| 170.00 | 0.08 | 0.07 | 0.08 | -0.05 | 1,013 | 3,001 | 44.8% |
| 172.50 | 0.05 | 0.05 | 0.06 | -0.05 | 192 | 786 | 46.9% |
| 175.00 | 0.05 | 0.04 | 0.06 | -0.02 | 376 | 2,512 | 50.6% |
| 177.50 | 0.05 | 0.03 | 0.05 | -0.01 | 943 | 1,061 | 51.6% |
| 180.00 | 0.03 | 0.03 | 0.04 | -0.03 | 133 | 2,612 | 53.9% |
| 185.00 | 0.02 | 0.01 | 0.04 | -0.02 | 30 | 1,326 | 58.6% |
| 190.00 | 0.02 | 0.01 | 0.03 | 0.00 | 52 | 885 | 63.3% |
| 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | 2 | 637 | 60.9% |
| 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | 1,642 | 908 | 65.6% |
| 205.00 | 0.02 | 0.00 | 0.01 | 0.01 | 22 | 141 | 70.3% |
| 210.00 | 0.06 | 0.00 | 0.01 | 0.04 | 8 | 208 | 75.0% |
| 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | 1 | 149 | 79.7% |
| 220.00 | 0.01 | 0.00 | 0.02 | -0.05 | 1 | 49 | 89.1% |
| 225.00 | 0.94 | 0.00 | 0.28 | 0.91 | 1 | 106 | 124.6% |
| 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | 6 | 1,709 | 93.8% |
| 235.00 | 0.02 | 0.00 | 2.13 | 0.00 | 2 | 42 | 188.0% |
| 240.00 | 0.01 | 0.00 | 1.27 | 0.00 | 120 | 125 | 176.5% |
| 245.00 | 0.04 | 0.00 | 1.00 | 0.00 | 0 | 1 | 175.2% |
| 250.00 | 0.07 | 0.00 | 2.13 | 0.00 | 80 | 175 | 206.8% |
| 255.00 | 0.06 | 0.00 | 2.13 | 0.00 | 1 | 1 | 212.8% |
| 260.00 | 0.05 | 0.00 | 0.54 | 0.00 | 2 | 12 | 174.6% |
| 265.00 | 0.07 | 0.00 | 0.09 | 0.00 | 3 | 17 | 145.3% |
| 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 21 | 121.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 50.00 | 0.09 | 0.00 | 0.01 | 0.00 | 20 | 26 | 225.0% |
| 55.00 | 0.01 | 0.00 | 0.25 | 0.00 | 885 | 899 | 287.5% |
| 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | 6 | 39 | 263.7% |
| 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | 13 | 74 | 175.0% |
| 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | 20 | 97 | 162.5% |
| 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | 200 | 3,301 | 143.8% |
| 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | 210 | 3,557 | 131.3% |
| 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | 359 | 10,337 | 128.1% |
| 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | 304 | 12,663 | 109.4% |
| 95.00 | 0.04 | 0.01 | 0.02 | 0.01 | 43 | 283 | 107.8% |
| 100.00 | 0.02 | 0.01 | 0.02 | -0.01 | 516 | 1,046 | 96.9% |
| 105.00 | 0.04 | 0.02 | 0.05 | 0.00 | 1,164 | 1,302 | 93.8% |
| 110.00 | 0.06 | 0.04 | 0.06 | -0.02 | 918 | 1,496 | 85.9% |
| 115.00 | 0.07 | 0.07 | 0.12 | -0.06 | 2,590 | 459 | 81.3% |
| 120.00 | 0.13 | 0.12 | 0.15 | -0.08 | 475 | 1,145 | 73.2% |
| 125.00 | 0.20 | 0.20 | 0.22 | -0.17 | 641 | 5,888 | 66.0% |
| 130.00 | 0.35 | 0.36 | 0.37 | -0.31 | 1,909 | 6,596 | 60.0% |
| 135.00 | 0.66 | 0.65 | 0.69 | -0.54 | 1,573 | 2,488 | 54.5% |
| 140.00 | 1.31 | 1.26 | 1.32 | -0.83 | 3,367 | 4,259 | 50.3% |
| 141.00 | 1.50 | 1.45 | 1.52 | -0.93 | 1,229 | 411 | 49.7% |
| 142.00 | 1.69 | 1.66 | 1.74 | -1.04 | 2,760 | 1,400 | 49.0% |
| 143.00 | 1.90 | 1.90 | 1.99 | -1.10 | 3,674 | 595 | 48.4% |
| 144.00 | 2.28 | 2.17 | 2.23 | -1.12 | 1,234 | 386 | 47.2% |
| 145.00 | 2.50 | 2.46 | 2.55 | -1.20 | 2,623 | 2,136 | 46.7% |
| 146.00 | 2.87 | 2.81 | 2.90 | -1.31 | 947 | 583 | 46.1% |
| 147.00 | 3.16 | 3.15 | 3.30 | -1.49 | 1,802 | 463 | 45.7% |
| 148.00 | 3.65 | 3.55 | 3.75 | -1.45 | 1,547 | 653 | 45.4% |
| 149.00 | 4.11 | 4.00 | 4.20 | -1.56 | 212 | 367 | 44.7% |
| 150.00 | 4.63 | 4.55 | 4.70 | -1.58 | 2,178 | 7,123 | 44.0% |
| 152.50 | 6.09 | 5.95 | 6.15 | -1.46 | 550 | 491 | 42.7% |
| 155.00 | 7.81 | 7.70 | 7.90 | -1.82 | 99 | 1,344 | 42.0% |
| 157.50 | 10.65 | 9.60 | 10.00 | -0.80 | 5 | 1,847 | 43.6% |
| 160.00 | 11.93 | 11.75 | 12.20 | -2.04 | 101 | 513 | 44.8% |
| 162.50 | 14.24 | 14.00 | 14.90 | -2.16 | 2 | 240 | 55.2% |
| 165.00 | 17.65 | 16.45 | 16.95 | -1.02 | 23 | 284 | 50.3% |
| 167.50 | 21.34 | 18.85 | 19.75 | 0.00 | 13 | 51 | 50.3% |
| 170.00 | 26.40 | 21.35 | 22.20 | 1.80 | 2 | 43 | 54.0% |
| 172.50 | 24.45 | 23.85 | 24.35 | -1.78 | 12 | 3 | 61.8% |
| 175.00 | 33.00 | 26.30 | 27.20 | 4.42 | 2 | 0 | 61.7% |
| 177.50 | 34.10 | 28.80 | 29.70 | 0.00 | 40 | 0 | 66.0% |
| 180.00 | 36.90 | 31.30 | 32.15 | 0.00 | 21 | 0 | 68.7% |
| 185.00 | 41.95 | 36.30 | 36.90 | 5.05 | 2 | 2 | 64.8% |
| 190.00 | 46.40 | 41.30 | 42.15 | 0.00 | 1 | 0 | 84.0% |
| 195.00 | 56.98 | 46.30 | 47.20 | 0.00 | 4 | 0 | 93.1% |
| 200.00 | 53.15 | 51.30 | 52.15 | 0.00 | 43 | 6 | 98.2% |
| 240.00 | 84.00 | 91.30 | 92.15 | 0.00 | 0 | 0 | 145.9% |
Sign up free to access Options Chain Data
Explore PLTR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.