$191.79
6.803.68%
近くで: Sep 23, 5:00 PM EST
$191.10
-0.69-0.36%
時間外: 7:58 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 24
Palantir Technologies Inc オプションチェーン
PLTRNASDAQ
Palantir Technologies Options
View Palantir Technologies (PLTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.54
P/C Ratio (OI)
1.02
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price141.2Sep 23, 2026
Change
6.34.67%
Bid140.7
Ask142.95
volume51
Intrest5
Strike
50
50
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Last Price129.9Sep 22, 2026
Change
-0%
Bid134.85
Ask137.95
volume0
Intrest14
Strike
55
55
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1113
Last Price122.75Sep 21, 2026
Change
-0%
Bid130.2
Ask132.95
volume0
Intrest9
Strike
60
60
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest217
Last Price127.6Sep 23, 2026
Change
7.46.16%
Bid125.3
Ask128.3
volume2
Intrest5
Strike
65
65
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price121.05Sep 23, 2026
Change
6.45.58%
Bid120.7
Ask122
volume2
Intrest5
Strike
70
70
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price99.25Sep 15, 2026
Change
-0%
Bid116.7
Ask117.05
volume0
Intrest10
Strike
75
75
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1237
Last Price102.49Sep 21, 2026
Change
-0%
Bid110.7
Ask113.35
volume0
Intrest23
Strike
80
80
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest951
Last Price98Sep 21, 2026
Change
-0%
Bid106.7
Ask108.65
volume0
Intrest14
Strike
85
85
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest620
Last Price101.9Sep 23, 2026
Change
14.6516.79%
Bid100.7
Ask103.75
volume1
Intrest12
Strike
90
90
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Last Price90.35Sep 23, 2026
Change
3.333.83%
Bid96.7
Ask97.95
volume4
Intrest16
Strike
95
95
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2124
Last Price92.5Sep 23, 2026
Change
10.2512.46%
Bid91.7
Ask92.95
volume5
Intrest62
Strike
100
100
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7644
Last Price85.45Sep 23, 2026
Change
14.5820.57%
Bid85.7
Ask87.95
volume1
Intrest71
Strike
105
105
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest112
Last Price73.25Sep 22, 2026
Change
-0%
Bid80.7
Ask82.95
volume0
Intrest44
Strike
110
110
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Last Price75.95Sep 23, 2026
Change
5.958.5%
Bid75.7
Ask77.95
volume2
Intrest54
Strike
115
115
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1825
Last Price71.4Sep 23, 2026
Change
6.9510.78%
Bid71.75
Ask72.05
volume88
Intrest122
Strike
120
120
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest1383
Last Price60.95Sep 23, 2026
Change
2.033.45%
Bid66.75
Ask67.05
volume1
Intrest86
Strike
125
125
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume100
Intrest2142
Last Price62.1Sep 23, 2026
Change
7.0512.81%
Bid61.75
Ask62
volume27
Intrest85
Strike
130
130
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume146
Intrest2486
Last Price55.85Sep 23, 2026
Change
7.9316.55%
Bid56.7
Ask57.95
volume11
Intrest96
Strike
135
135
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.02
volume723
Intrest1173
Last Price44.95Sep 22, 2026
Change
-0%
Bid53.75
Ask54.95
volume0
Intrest16
Strike
138
138
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume237
Intrest310
Last Price52.04Sep 23, 2026
Change
7.8117.66%
Bid52.75
Ask53
volume3
Intrest24
Strike
139
139
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume2
Intrest29
Last Price51.85Sep 23, 2026
Change
6.7715.02%
Bid51.75
Ask52
volume51
Intrest238
Strike
140
140
Last Price0.02Sep 23, 2026
Change
-0%
Bid0.01
Ask0.02
volume469
Intrest1136
Last Price49.99Sep 23, 2026
Change
5.8613.28%
Bid50.75
Ask51
volume11
Intrest48
Strike
141
141
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume211
Intrest276
Last Price48.73Sep 23, 2026
Change
7.2517.48%
Bid49.75
Ask50
volume6
Intrest8
Strike
142
142
Last Price0.01Sep 23, 2026
Change
0.0480%
Bid0.01
Ask0.03
volume256
Intrest574
Last Price47.66Sep 23, 2026
Change
6.4115.54%
Bid48.75
Ask49
volume6
Intrest11
Strike
143
143
Last Price0.01Sep 22, 2026
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest461
Last Price46.72Sep 23, 2026
Change
7.4218.88%
Bid47.75
Ask48
volume9
Intrest11
Strike
144
144
Last Price0.03Sep 21, 2026
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest281
Last Price46.98Sep 23, 2026
Change
6.8116.95%
Bid46.75
Ask48
volume18
Intrest277
Strike
145
145
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume38
Intrest2529
Last Price46.03Sep 23, 2026
Change
7.1818.48%
Bid45.75
Ask46
volume12
Intrest52
Strike
146
146
Last Price0.01Sep 23, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume3
Intrest222
Last Price44.93Sep 23, 2026
Change
8.5123.37%
Bid44.75
Ask46
volume9
Intrest32
Strike
147
147
Last Price0.02Sep 23, 2026
Change
0.0250%
Bid0.01
Ask0.02
volume15
Intrest148
Last Price40.8Sep 23, 2026
Change
5.0814.22%
Bid43.75
Ask44
volume1
Intrest90
Strike
148
148
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume20
Intrest797
Last Price42.69Sep 23, 2026
Change
7.1220.02%
Bid42.75
Ask43
volume2
Intrest57
Strike
149
149
Last Price0.02Sep 23, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume18
Intrest431
Last Price41.77Sep 23, 2026
Change
6.6418.9%
Bid41.75
Ask42
volume83
Intrest439
Strike
150
150
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume371
Intrest5988
Last Price39.34Sep 23, 2026
Change
7.5623.79%
Bid39.25
Ask39.5
volume32
Intrest88
Strike
152.5
152.5
Last Price0.02Sep 23, 2026
Change
0.0250%
Bid0.01
Ask0.04
volume31
Intrest808
Last Price37.02Sep 23, 2026
Change
7.3624.81%
Bid36.75
Ask37
volume87
Intrest233
Strike
155
155
Last Price0.03Sep 23, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume236
Intrest4200
Last Price34.32Sep 23, 2026
Change
8.0430.59%
Bid34.25
Ask34.5
volume102
Intrest137
Strike
157.5
157.5
Last Price0.02Sep 23, 2026
Change
0.0360%
Bid0.02
Ask0.03
volume118
Intrest3049
Last Price32.03Sep 23, 2026
Change
6.8827.36%
Bid31.75
Ask32
volume454
Intrest1173
Strike
160
160
Last Price0.03Sep 23, 2026
Change
0.0457.14%
Bid0.02
Ask0.03
volume599
Intrest4695
Last Price27.4Sep 23, 2026
Change
4.7520.97%
Bid29.25
Ask30.5
volume12
Intrest376
Strike
162.5
162.5
Last Price0.04Sep 23, 2026
Change
0.0555.56%
Bid0.02
Ask0.05
volume456
Intrest2108
Last Price26.57Sep 23, 2026
Change
6.3231.21%
Bid26.75
Ask27.05
volume75
Intrest663
Strike
165
165
Last Price0.03Sep 23, 2026
Change
0.0770%
Bid0.03
Ask0.04
volume2385
Intrest9379
Last Price24.1Sep 23, 2026
Change
6.8539.71%
Bid24.25
Ask24.55
volume87
Intrest522
Strike
167.5
167.5
Last Price0.03Sep 23, 2026
Change
0.1280%
Bid0.03
Ask0.04
volume1197
Intrest3112
Last Price22Sep 23, 2026
Change
6.743.79%
Bid21.8
Ask22.05
volume393
Intrest2008
Strike
170
170
Last Price0.04Sep 23, 2026
Change
0.1780.95%
Bid0.05
Ask0.06
volume2503
Intrest9141
Last Price19.47Sep 23, 2026
Change
6.7653.19%
Bid19.3
Ask19.5
volume539
Intrest2749
Strike
172.5
172.5
Last Price0.06Sep 23, 2026
Change
0.2781.82%
Bid0.06
Ask0.07
volume3668
Intrest5451
Last Price16.9Sep 23, 2026
Change
6.2558.69%
Bid16.85
Ask17.1
volume536
Intrest2768
Strike
175
175
Last Price0.09Sep 23, 2026
Change
0.4583.33%
Bid0.09
Ask0.1
volume9213
Intrest7095
Last Price14.5Sep 23, 2026
Change
6.172.62%
Bid14.4
Ask14.65
volume679
Intrest4220
Strike
177.5
177.5
Last Price0.15Sep 23, 2026
Change
0.7282.76%
Bid0.13
Ask0.15
volume4027
Intrest4188
Last Price12.15Sep 23, 2026
Change
5.6988.08%
Bid12
Ask12.25
volume4078
Intrest22849
Strike
180
180
Last Price0.25Sep 23, 2026
Change
1.1582.14%
Bid0.25
Ask0.26
volume7986
Intrest4555
Last Price9.79Sep 23, 2026
Change
5.04106.11%
Bid9.7
Ask10
volume1711
Intrest7535
Strike
182.5
182.5
Last Price0.45Sep 23, 2026
Change
1.7679.64%
Bid0.44
Ask0.46
volume9963
Intrest3519
Last Price7.7Sep 23, 2026
Change
4.36130.54%
Bid7.55
Ask7.75
volume10653
Intrest21548
Strike
185
185
Last Price0.81Sep 23, 2026
Change
2.4975.45%
Bid0.8
Ask0.81
volume16847
Intrest1592
Last Price5.7Sep 23, 2026
Change
3.45153.33%
Bid5.65
Ask5.85
volume12296
Intrest5176
Strike
187.5
187.5
Last Price1.41Sep 23, 2026
Change
3.2970%
Bid1.36
Ask1.39
volume9638
Intrest370
Last Price4.1Sep 23, 2026
Change
2.67186.71%
Bid4.05
Ask4.15
volume44487
Intrest9611
Strike
190
190
Last Price2.2Sep 23, 2026
Change
4.2165.68%
Bid2.2
Ask2.24
volume21344
Intrest413
Last Price2.79Sep 23, 2026
Change
1.89210%
Bid2.73
Ask2.81
volume39361
Intrest4946
Strike
192.5
192.5
Last Price3.4Sep 23, 2026
Change
4.8858.94%
Bid3.35
Ask3.45
volume10214
Intrest935
Last Price1.8Sep 23, 2026
Change
1.25227.27%
Bid1.76
Ask1.82
volume52740
Intrest13624
Strike
195
195
Last Price4.85Sep 23, 2026
Change
6.0655.55%
Bid4.85
Ask5
volume2748
Intrest79
Last Price1.11Sep 23, 2026
Change
0.79246.88%
Bid0.99
Ask1.12
volume16742
Intrest10384
Strike
197.5
197.5
Last Price6.73Sep 23, 2026
Change
647.13%
Bid6.65
Ask6.9
volume256
Intrest27
Last Price0.69Sep 23, 2026
Change
0.48228.57%
Bid0.67
Ask0.69
volume34384
Intrest5867
Strike
200
200
Last Price8.73Sep 23, 2026
Change
7.3745.78%
Bid8.7
Ask9
volume196
Intrest120
Last Price0.4Sep 23, 2026
Change
0.28233.33%
Bid0.4
Ask0.43
volume8535
Intrest1698
Strike
202.5
202.5
Last Price11.1Sep 23, 2026
Change
6.536.93%
Bid10.95
Ask11.35
volume48
Intrest19
Last Price0.26Sep 23, 2026
Change
0.17188.89%
Bid0.25
Ask0.26
volume7882
Intrest2653
Strike
205
205
Last Price14.09Sep 23, 2026
Change
6.431.23%
Bid12.25
Ask13.55
volume161
Intrest25
Last Price0.15Sep 23, 2026
Change
0.09150%
Bid0.15
Ask0.17
volume3044
Intrest227
Strike
207.5
207.5
Last Price16Sep 23, 2026
Change
8.634.96%
Bid15.65
Ask15.95
volume17
Intrest2
Last Price0.1Sep 23, 2026
Change
0.07233.33%
Bid0.1
Ask0.11
volume5422
Intrest2360
Strike
210
210
Last Price18.3Sep 23, 2026
Change
7.3528.65%
Bid17.15
Ask18.4
volume7
Intrest0
Last Price0.06Sep 23, 2026
Change
0.03100%
Bid0.06
Ask0.07
volume1494
Intrest52
Strike
212.5
212.5
Last Price21.6Sep 23, 2026
Change
5.921.45%
Bid19.6
Ask20.85
volume8
Intrest0
Last Price0.04Sep 23, 2026
Change
0.0133.33%
Bid0.04
Ask0.05
volume1354
Intrest1121
Strike
215
215
Last Price24.39Sep 23, 2026
Change
5.6118.7%
Bid22.1
Ask23.35
volume5
Intrest0
Last Price0.03Sep 23, 2026
Change
0.0150%
Bid0.02
Ask0.03
volume2145
Intrest2477
Strike
220
220
Last Price28.5Sep 23, 2026
Change
6.518.57%
Bid27.05
Ask28.35
volume4
Intrest3
Last Price0.02Sep 23, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume287
Intrest466
Strike
225
225
Last Price35.75Sep 23, 2026
Change
4.5211.22%
Bid32.05
Ask34.35
volume9
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume922
Intrest825
Strike
230
230
Last Price37.95Sep 23, 2026
Change
14.727.92%
Bid37.05
Ask38.4
volume1
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest359
Strike
235
235
Last Price43.55Sep 23, 2026
Change
9.8518.45%
Bid42.05
Ask43.35
volume1
Intrest0
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest213
Strike
240
240
Last Price47.3Sep 23, 2026
Change
8.3314.97%
Bid47.05
Ask48.35
volume1
Intrest10
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest176
Strike
245
245
Last Price52.55Sep 23, 2026
Change
16.423.79%
Bid52.1
Ask53.35
volume6
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume77
Intrest836
Strike
250
250
Last Price58.55Sep 23, 2026
Change
13.1518.34%
Bid57.05
Ask58.35
volume1
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest25
Strike
255
255
Last Price80.5Sep 18, 2026
Change
-0%
Bid63.1
Ask63.35
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
260
260
Last Price67.3Sep 23, 2026
Change
17.0520.21%
Bid67.1
Ask68.35
volume1
Intrest0
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest28
Strike
265
265
Last Price-
Change
-
Bid73.1
Ask73.35
volume0
Intrest0
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest49
Strike
270
270
Last Price85.25Sep 22, 2026
Change
-0%
Bid78.1
Ask78.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
275
275
Last Price103.55Sep 16, 2026
Change
-0%
Bid82.1
Ask83.35
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest221
Strike
280
280
Last Price104.2Sep 18, 2026
Change
-0%
Bid86.7
Ask88.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
285
285
Last Price-
Change
-
Bid91.65
Ask93.35
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Strike
290
290
Last Price-
Change
-
Bid97.1
Ask98.35
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
295
295
Last Price-
Change
-
Bid102.1
Ask103.35
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Strike
300
300
Last Price124.15Sep 18, 2026
Change
-0%
Bid108.1
Ask108.35
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest19
Strike
305
305
Last Price120Sep 22, 2026
Change
-0%
Bid113.1
Ask113.35
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Strike
310
310
Last Price123.77Aug 27, 2026
Change
-0%
Bid118.1
Ask118.35
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest144
Strike
315
315
Last Price147.55Sep 02, 2026
Change
-0%
Bid123.1
Ask123.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved