Home Options PLTRChain

PLTR

Palantir Technologies Inc.Close $135.26EOD only

Max Pain

$133.00

Next expiry May 22, 2026

Expected Move

±$5.53

4.1% from close

Price Gap

-2.26

Distance to max pain

IV Rank

Low premium

P/C OI

1.00

Balanced positioning

Consensus

7.0/10

Bullish tilt

Published snapshot: May 19, 2026 close

End-of-day snapshot

This page reflects PLTR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 19, 2026 close

PLTR Options Chain

Data as of market close May 19, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	85.78	85.80	88.20	0.06	8	10	680.1%	0.988	0.0005	-0.545	0.003	0.003
55.00	78.42	80.95	82.85	0.00	10	10	573.6%	0.991	0.0004	-0.361	0.002	0.003
60.00	75.05	75.95	77.85	0.00	10	27	524.2%	0.990	0.0005	-0.362	0.003	0.003
65.00	71.60	70.95	72.95	1.93	1	4	491.4%	0.987	0.0007	-0.417	0.003	0.003
70.00	68.72	65.95	68.15	0.00	1	1	469.5%	0.983	0.0009	-0.522	0.004	0.004
75.00	60.95	60.95	63.05	-8.14	1	2	418.4%	0.982	0.0010	-0.471	0.004	0.004
80.00	50.82	55.95	58.05	0.00	1	4	379.9%	0.980	0.0012	-0.471	0.005	0.004
85.00	66.10	50.95	52.95	0.00	0	1	335.0%	0.980	0.0014	-0.421	0.005	0.004
90.00	46.04	45.75	48.20	1.04	6	245	320.3%	0.971	0.0020	-0.547	0.007	0.005
95.00	40.33	40.95	43.00	0.00	9	68	272.7%	0.973	0.0023	-0.447	0.006	0.005
100.00	34.77	35.95	38.10	0.00	14	148	247.9%	0.965	0.0031	-0.495	0.008	0.005
105.00	30.30	31.00	33.25	-0.34	26	228	225.6%	0.954	0.0042	-0.564	0.010	0.005
106.00	29.60	30.00	31.95	0.00	26	21	202.3%	0.964	0.0039	-0.420	0.008	0.006
108.00	25.54	27.85	30.25	-1.83	2	2	207.1%	0.949	0.0050	-0.561	0.011	0.006
109.00	27.70	26.95	29.20	1.01	5	2	198.5%	0.949	0.0052	-0.537	0.011	0.006
110.00	26.09	25.85	28.20	0.72	6	152	192.5%	0.948	0.0055	-0.536	0.011	0.006
111.00	24.17	25.00	27.10	0.00	3	1	181.4%	0.950	0.0056	-0.488	0.010	0.006
112.00	22.69	23.85	26.15	-0.47	3	2	178.1%	0.946	0.0061	-0.510	0.011	0.006
113.00	21.72	23.00	25.10	-0.43	3	26	169.7%	0.946	0.0064	-0.485	0.011	0.006
114.00	21.43	22.00	24.50	0.00	8	10	102.3%	0.993	0.0018	-0.061	0.002	0.006
115.00	19.89	21.30	22.90	-2.08	1	148	148.2%	0.952	0.0067	-0.390	0.010	0.006
116.00	18.40	20.00	22.20	0.00	327	106	156.8%	0.934	0.0081	-0.526	0.013	0.006
117.00	18.95	19.00	21.05	0.00	2	150	144.2%	0.939	0.0083	-0.456	0.012	0.006
118.00	16.52	18.00	20.20	0.00	91	61	145.0%	0.927	0.0094	-0.521	0.014	0.006
119.00	16.60	16.90	19.25	1.03	11	49	141.1%	0.921	0.0103	-0.539	0.015	0.006
120.00	16.82	16.05	17.85	1.30	38	160	118.2%	0.942	0.0096	-0.360	0.012	0.006
121.00	15.54	14.95	17.25	1.07	26	51	129.3%	0.913	0.0121	-0.533	0.016	0.006
122.00	13.47	14.05	16.10	0.00	67	133	117.6%	0.918	0.0127	-0.466	0.015	0.006
123.00	13.13	13.05	15.25	0.26	6	98	117.4%	0.903	0.0144	-0.524	0.017	0.006
124.00	12.63	11.85	14.30	1.38	5	154	113.1%	0.894	0.0159	-0.538	0.019	0.006
125.00	11.45	11.05	12.40	0.50	75	381	69.0%	0.967	0.0104	-0.142	0.007	0.007
126.00	10.80	10.10	12.15	0.59	5	91	96.0%	0.891	0.0192	-0.468	0.019	0.006
127.00	9.70	9.20	11.10	0.90	2	94	88.4%	0.887	0.0213	-0.443	0.019	0.006
128.00	9.15	8.30	9.50	0.91	98	288	60.0%	0.943	0.0187	-0.188	0.012	0.007
129.00	7.86	7.45	8.50	0.96	50	588	55.0%	0.937	0.0221	-0.186	0.013	0.007
130.00	7.48	7.25	7.65	0.98	887	1,577	55.7%	0.908	0.0293	-0.248	0.017	0.006
131.00	6.50	5.80	6.90	0.95	622	955	58.2%	0.863	0.0372	-0.338	0.022	0.006
132.00	5.70	5.60	5.80	0.80	739	2,256	49.2%	0.859	0.0448	-0.292	0.023	0.006
133.00	4.85	4.80	4.95	0.75	1,339	5,698	47.2%	0.817	0.0554	-0.330	0.027	0.006
134.00	4.10	4.00	4.20	0.60	4,074	5,075	46.7%	0.757	0.0660	-0.383	0.032	0.005
135.00	3.40	3.35	3.45	0.46	11,392	9,531	44.9%	0.691	0.0772	-0.412	0.036	0.005
136.00	2.77	2.74	2.78	0.34	12,233	5,951	43.7%	0.612	0.0865	-0.434	0.039	0.004
137.00	2.22	2.18	2.22	0.22	9,486	14,330	43.3%	0.523	0.0907	-0.446	0.040	0.004
138.00	1.73	1.70	1.74	0.12	5,874	12,260	43.0%	0.432	0.0901	-0.436	0.040	0.003
139.00	1.33	1.30	1.34	0.03	3,817	4,797	42.8%	0.345	0.0847	-0.406	0.037	0.003
140.00	1.00	0.98	1.00	-0.02	11,100	18,918	42.5%	0.264	0.0758	-0.357	0.033	0.002
141.00	0.74	0.73	0.74	-0.05	4,802	5,345	42.4%	0.195	0.0641	-0.300	0.028	0.001
142.00	0.52	0.51	0.53	-0.10	4,890	14,760	42.3%	0.139	0.0515	-0.239	0.022	0.001
143.00	0.38	0.36	0.38	-0.10	11,916	15,895	42.4%	0.096	0.0394	-0.184	0.017	0.001
144.00	0.26	0.25	0.27	-0.10	9,621	3,627	42.7%	0.064	0.0290	-0.137	0.013	0.000
145.00	0.18	0.17	0.18	-0.10	4,472	16,074	42.5%	0.040	0.0201	-0.094	0.009	0.000
146.00	0.13	0.12	0.13	-0.08	1,132	2,907	43.2%	0.027	0.0140	-0.068	0.006	0.000
147.00	0.10	0.09	0.10	-0.06	580	3,657	44.5%	0.019	0.0101	-0.052	0.005	0.000
148.00	0.05	0.06	0.10	-0.07	864	4,616	48.0%	0.017	0.0087	-0.052	0.004	0.000
149.00	0.05	0.04	0.06	-0.05	399	2,016	47.1%	0.009	0.0052	-0.030	0.003	0.000
150.00	0.04	0.03	0.04	-0.03	2,582	9,258	47.3%	0.006	0.0033	-0.019	0.002	0.000
152.50	0.07	0.02	0.03	0.03	714	2,954	50.8%	0.003	0.0015	-0.010	0.001	0.000
155.00	0.01	0.01	0.02	-0.02	786	3,981	54.7%	0.001	0.0008	-0.006	0.000	0.000
157.50	0.02	0.01	0.02	0.00	46	756	60.2%	0.001	0.0006	-0.005	0.000	0.000
160.00	0.02	0.00	0.01	0.01	186	5,227	59.4%	0.000	0.0002	-0.001	0.000	0.000
162.50	0.02	0.00	0.04	0.00	2	676	75.0%	0.001	0.0005	-0.008	0.000	0.000
165.00	0.04	0.00	0.01	0.02	481	4,412	68.8%	0.000	0.0001	-0.001	0.000	0.000
167.50	0.02	0.00	0.02	0.00	1	394	79.7%	0.000	0.0002	-0.003	0.000	0.000
170.00	0.05	0.00	0.01	0.04	33	5,377	81.3%	0.000	0.0001	-0.002	0.000	0.000
172.50	0.01	0.00	0.03	-0.01	20	236	94.5%	0.001	0.0002	-0.005	0.000	0.000
175.00	0.01	0.00	0.01	-0.02	54	1,456	90.6%	0.000	0.0001	-0.001	0.000	0.000
177.50	0.01	0.00	0.02	0.00	141	505	100.0%	0.000	0.0001	-0.003	0.000	0.000
180.00	0.01	0.00	0.01	0.00	23	1,982	98.4%	0.000	0.0000	-0.001	0.000	0.000
182.50	0.03	0.00	0.30	0.00	2	915	151.8%	0.006	0.0012	-0.070	0.002	0.000
185.00	0.01	0.00	0.01	0.00	17	2,102	109.4%	0.000	0.0000	-0.001	0.000	0.000
187.50	0.02	0.00	0.65	0.00	10	295	185.0%	0.013	0.0018	-0.162	0.003	0.000
190.00	0.01	0.00	0.01	0.00	1	745	115.6%	0.000	0.0000	-0.001	0.000	0.000
192.50	0.02	0.00	0.33	0.00	355	394	177.3%	0.006	0.0009	-0.076	0.002	0.000
195.00	0.04	0.00	0.01	0.03	3	396	125.0%	0.000	0.0000	-0.001	0.000	0.000
197.50	0.15	0.00	0.72	0.00	0	5	212.9%	0.013	0.0015	-0.178	0.003	0.000
200.00	0.01	0.00	0.01	0.00	1	2,686	131.3%	0.000	0.0000	-0.001	0.000	0.000
202.50	0.04	0.00	0.24	0.00	4	32	190.6%	0.004	0.0006	-0.052	0.001	0.000
205.00	0.02	0.00	0.01	0.00	20	195	140.6%	0.000	0.0000	-0.001	0.000	0.000
210.00	0.02	0.00	0.01	0.00	10	406	150.0%	0.000	0.0000	-0.001	0.000	0.000
215.00	0.03	0.00	0.72	0.00	1	28	252.0%	0.010	0.0011	-0.175	0.003	0.000
220.00	0.01	0.00	0.01	0.00	26	70	162.5%	0.000	0.0000	-0.001	0.000	0.000
225.00	0.03	0.00	0.72	0.00	228	136	272.3%	0.009	0.0009	-0.173	0.003	0.000
230.00	0.01	0.00	0.72	0.00	33	114	281.8%	0.009	0.0008	-0.171	0.002	0.000
235.00	0.01	0.00	0.01	0.00	6	220	181.3%	0.000	0.0000	-0.001	0.000	0.000
240.00	0.01	0.00	0.01	0.00	2	430	187.5%	0.000	0.0000	-0.001	0.000	0.000
245.00	0.01	0.00	0.06	0.00	1	67	229.7%	0.000	0.0001	-0.009	0.000	0.000
250.00	0.02	0.00	0.05	0.00	590	263	232.8%	0.000	0.0001	-0.007	0.000	0.000
255.00	0.10	0.00	0.72	0.00	1	288	326.6%	0.007	0.0006	-0.167	0.002	0.000
260.00	0.02	0.00	0.72	0.00	55	113	334.8%	0.007	0.0006	-0.166	0.002	0.000
265.00	0.02	0.00	0.72	0.00	40	66	343.0%	0.007	0.0005	-0.166	0.002	0.000
270.00	1.11	0.00	0.72	0.00	1	98	350.8%	0.007	0.0005	-0.165	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.03	0.00	0.01	0.01	1	353	350.0%	-0.000	0.0000	-0.001	0.000	0.000
55.00	0.04	0.00	0.01	0.00	14	397	312.5%	-0.000	0.0000	-0.001	0.000	0.000
60.00	0.01	0.00	0.08	0.00	1	335	350.0%	-0.000	0.0000	-0.014	0.000	-0.000
65.00	0.01	0.00	0.02	0.00	5	434	275.0%	-0.000	0.0000	-0.002	0.000	-0.000
70.00	0.02	0.00	0.10	0.00	1	5,501	295.3%	-0.001	0.0001	-0.019	0.000	-0.000
75.00	0.03	0.00	0.01	0.00	1	2,163	212.5%	-0.000	0.0000	-0.001	0.000	0.000
80.00	0.01	0.00	0.01	0.00	1	17,311	193.8%	-0.000	0.0000	-0.001	0.000	0.000
85.00	0.02	0.00	0.01	0.00	206	325	171.9%	-0.000	0.0000	-0.001	0.000	-0.000
90.00	0.01	0.00	0.01	-0.01	3	3,513	150.0%	-0.000	0.0000	-0.001	0.000	0.000
95.00	0.01	0.00	0.01	0.00	112	7,396	134.4%	-0.000	0.0000	-0.001	0.000	-0.000
100.00	0.01	0.00	0.01	-0.01	56	1,674	115.6%	-0.000	0.0000	-0.001	0.000	-0.000
105.00	0.02	0.01	0.02	-0.01	50	2,042	110.9%	-0.000	0.0002	-0.005	0.000	-0.000
106.00	0.02	0.01	0.28	-0.02	2	42	144.1%	-0.007	0.0013	-0.069	0.002	-0.000
107.00	0.09	0.00	0.26	0.05	1	689	137.5%	-0.006	0.0013	-0.062	0.002	-0.000
108.00	0.03	0.00	0.05	0.00	13	298	106.3%	-0.001	0.0003	-0.009	0.000	-0.000
109.00	0.01	0.00	0.02	-0.03	239	56	93.8%	-0.000	0.0002	-0.003	0.000	-0.000
110.00	0.01	0.01	0.02	-0.02	76	2,185	93.8%	-0.001	0.0002	-0.005	0.000	-0.000
111.00	0.03	0.00	0.23	-0.03	11	498	117.4%	-0.007	0.0015	-0.055	0.002	-0.000
112.00	0.02	0.01	0.08	-0.02	24	523	98.4%	-0.002	0.0007	-0.019	0.001	-0.000
113.00	0.04	0.01	0.03	-0.01	29	380	85.9%	-0.001	0.0004	-0.008	0.000	-0.000
114.00	0.03	0.03	0.04	-0.02	12	355	88.3%	-0.002	0.0007	-0.015	0.001	-0.000
115.00	0.04	0.03	0.04	-0.01	240	2,544	84.4%	-0.002	0.0008	-0.014	0.001	-0.000
116.00	0.03	0.01	0.06	-0.04	29	445	80.5%	-0.002	0.0009	-0.014	0.001	-0.000
117.00	0.05	0.04	0.06	-0.03	42	624	80.9%	-0.004	0.0013	-0.022	0.001	-0.000
118.00	0.05	0.04	0.06	-0.04	81	788	77.3%	-0.004	0.0015	-0.023	0.001	-0.000
119.00	0.05	0.05	0.06	-0.04	49	949	74.2%	-0.004	0.0017	-0.024	0.001	-0.000
120.00	0.06	0.06	0.07	-0.06	526	6,425	72.3%	-0.006	0.0022	-0.030	0.002	-0.000
121.00	0.05	0.05	0.07	-0.08	319	839	67.6%	-0.006	0.0023	-0.027	0.002	-0.000
122.00	0.08	0.06	0.08	-0.08	341	2,616	65.4%	-0.007	0.0030	-0.033	0.002	-0.000
123.00	0.09	0.07	0.09	-0.09	227	6,498	62.9%	-0.009	0.0038	-0.038	0.002	-0.000
124.00	0.10	0.08	0.10	-0.12	327	2,038	60.2%	-0.011	0.0047	-0.044	0.003	-0.000
125.00	0.12	0.10	0.11	-0.16	1,648	5,839	57.8%	-0.014	0.0061	-0.052	0.004	-0.000
126.00	0.12	0.11	0.13	-0.23	759	2,425	55.1%	-0.018	0.0078	-0.060	0.004	-0.000
127.00	0.14	0.14	0.15	-0.31	1,045	2,352	52.8%	-0.023	0.0102	-0.073	0.006	-0.000
128.00	0.17	0.17	0.18	-0.41	2,012	3,204	50.6%	-0.031	0.0135	-0.089	0.007	-0.000
129.00	0.22	0.21	0.23	-0.49	986	3,017	49.2%	-0.044	0.0186	-0.116	0.009	-0.000
130.00	0.29	0.28	0.29	-0.63	4,678	13,080	47.3%	-0.060	0.0248	-0.142	0.012	-0.000
131.00	0.38	0.37	0.39	-0.76	2,049	2,652	46.2%	-0.086	0.0335	-0.183	0.016	-0.001
132.00	0.50	0.49	0.51	-0.94	2,199	1,901	44.9%	-0.120	0.0439	-0.226	0.020	-0.001
133.00	0.73	0.66	0.69	-1.02	2,325	2,125	44.2%	-0.168	0.0559	-0.279	0.026	-0.001
134.00	0.89	0.89	0.91	-1.26	3,612	2,323	43.3%	-0.227	0.0686	-0.328	0.031	-0.002
135.00	1.19	1.18	1.20	-1.41	9,547	4,154	42.7%	-0.301	0.0802	-0.372	0.035	-0.002
136.00	1.55	1.54	1.57	-1.47	10,843	854	42.4%	-0.385	0.0888	-0.405	0.039	-0.003
137.00	2.00	1.98	2.01	-1.65	1,011	718	42.0%	-0.477	0.0933	-0.417	0.040	-0.004
138.00	2.56	2.50	2.55	-1.49	266	591	42.2%	-0.569	0.0918	-0.411	0.040	-0.004
139.00	3.15	3.05	3.15	-1.65	195	396	42.0%	-0.658	0.0861	-0.380	0.037	-0.005
140.00	3.80	3.70	3.95	-1.86	165	2,481	44.8%	-0.725	0.0734	-0.367	0.034	-0.006
141.00	4.50	4.45	4.80	-1.80	36	426	47.7%	-0.776	0.0617	-0.349	0.030	-0.006
142.00	6.35	5.25	5.65	-1.10	14	622	49.9%	-0.820	0.0518	-0.318	0.027	-0.006
143.00	6.39	6.10	6.55	-2.16	26	226	52.6%	-0.853	0.0432	-0.293	0.023	-0.007
144.00	7.24	7.00	7.40	-1.86	16	237	53.1%	-0.888	0.0354	-0.242	0.019	-0.007
145.00	8.00	7.90	8.45	-1.75	147	601	59.6%	-0.891	0.0308	-0.267	0.019	-0.007
146.00	9.43	8.75	9.40	-1.46	21	94	62.6%	-0.907	0.0262	-0.250	0.017	-0.007
147.00	11.39	9.75	10.35	-0.73	4	198	51.5%	-0.964	0.0152	-0.087	0.008	-0.008
148.00	12.36	10.75	11.35	-0.49	13	508	55.3%	-0.967	0.0132	-0.087	0.008	-0.008
149.00	13.36	11.55	12.30	-1.72	2	150	71.9%	-0.937	0.0170	-0.210	0.013	-0.008
150.00	13.14	12.75	13.25	-1.53	55	420	59.1%	-0.978	0.0086	-0.060	0.005	-0.008
152.50	16.75	15.20	15.80	-1.09	36	128	67.6%	-0.982	0.0065	-0.059	0.005	-0.008
155.00	19.93	17.20	18.85	0.00	35	13	77.9%	-0.982	0.0057	-0.071	0.005	-0.008
157.50	22.94	20.15	21.35	-0.82	20	2	102.0%	-0.963	0.0077	-0.189	0.008	-0.008
160.00	24.18	22.30	23.75	0.00	9	2	93.9%	-0.985	0.0039	-0.070	0.004	-0.009
162.50	31.55	24.75	26.35	0.00	1	0	103.9%	-0.985	0.0036	-0.082	0.004	-0.009
165.00	28.93	27.25	28.85	0.00	1	0	111.3%	-0.986	0.0031	-0.081	0.004	-0.009
167.50	34.42	29.75	31.35	0.00	20	0	118.6%	-0.987	0.0027	-0.080	0.003	-0.009
170.00	33.45	32.50	33.25	-2.70	2	0	94.5%	-0.999	0.0004	0.010	0.000	-0.009
172.50	36.78	34.70	36.35	5.23	2	0	129.7%	-0.990	0.0020	-0.065	0.003	-0.009
175.00	40.60	37.50	38.85	0.00	2	0	151.7%	-0.983	0.0028	-0.145	0.004	-0.009
177.50	43.73	39.85	41.35	0.00	1	0	151.4%	-0.988	0.0021	-0.103	0.003	-0.010
180.00	49.90	42.35	43.75	0.00	3	17	152.3%	-0.991	0.0016	-0.076	0.003	-0.010
185.00	45.73	47.35	48.85	0.00	1	0	170.9%	-0.989	0.0016	-0.101	0.003	-0.010
187.50	43.20	49.75	51.35	0.00	30	0	170.9%	-0.992	0.0013	-0.074	0.002	-0.010
190.00	57.52	52.60	53.75	0.00	3	0	191.2%	-0.987	0.0017	-0.139	0.003	-0.010
195.00	62.03	57.20	58.85	0.00	1	0	184.6%	-0.994	0.0009	-0.058	0.002	-0.011
200.00	66.02	62.35	63.75	0.00	1	1	199.4%	-0.993	0.0009	-0.070	0.002	-0.011
205.00	71.95	67.20	68.85	0.00	1	0	206.3%	-0.995	0.0007	-0.056	0.002	-0.011
210.00	72.75	72.30	73.75	0.00	350	0	216.4%	-0.995	0.0007	-0.054	0.001	-0.011
215.00	81.04	77.55	78.85	0.00	1	0	250.8%	-0.990	0.0010	-0.144	0.003	-0.012
240.00	106.25	102.30	103.75	0.00	3	0	271.5%	-0.996	0.0004	-0.047	0.001	-0.013
245.00	111.09	107.20	108.85	0.00	1	0	279.7%	-0.997	0.0004	-0.046	0.001	-0.013
255.00	121.07	117.35	118.85	0.00	1	0	310.2%	-0.995	0.0004	-0.081	0.001	-0.014
260.00	123.25	122.35	123.75	-2.79	1	0	308.6%	-0.996	0.0003	-0.054	0.001	-0.014

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.