Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
181.74USD+2.147%(+3.82)32,013,190
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
178.21USD+0.163%(+0.29)233,623
After-hours
Dec 5, 2025 4:58:30 PM EST
181.72USD-0.011%(-0.02)130,181
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 5, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
83,41678,520816132,180


PLTR Dec 5, 2025 Exp. - Volume by Strike
Puts
Calls

PLTR Dec 5, 2025 Exp. - Open Interest by Strike

Puts
Calls

PLTR Dec 5, 2025 Exp. - Max Pain @ $170.00

Puts
Calls


PLTR Dec 5, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
410.00 C0.01-66.67%44911-19PLTR251205C00410000
400.00 C00%0PLTR251205C00400000
390.00 C0.040%1111-24PLTR251205C00390000
380.00 C0.02-83.33%5025011-18PLTR251205C00380000
370.00 C00%0PLTR251205C00370000
360.00 C00%0PLTR251205C00360000
350.00 C0.010.00%70036311-26PLTR251205C00350000
340.00 C0.06-62.50%1711-10PLTR251205C00340000
330.00 C0.02+100.00%97511-20PLTR251205C00330000
320.00 C0.01-66.67%44011-28PLTR251205C00320000
310.00 C0.010.00%216412-01PLTR251205C00310000
300.00 C0.010.00%115912-04PLTR251205C00300000
295.00 C0.010.00%24012411-26PLTR251205C00295000
290.00 C0.010.00%2820311-28PLTR251205C00290000
285.00 C0.01-80.00%11417511-24PLTR251205C00285000
280.00 C0.010.00%137811-28PLTR251205C00280000
275.00 C0.010.00%2035912-04PLTR251205C00275000
270.00 C0.01-75.00%3417012-02PLTR251205C00270000
265.00 C0.01-50.00%1,4031,41311-25PLTR251205C00265000
260.00 C0.01-83.33%819611-28PLTR251205C00260000
255.00 C0.010.00%24,33512-03PLTR251205C00255000
250.00 C0.010.00%111,11312-04PLTR251205C00250000
245.00 C0.010.00%1015212-04PLTR251205C00245000
240.00 C0.010.00%1866912-04PLTR251205C00240000
237.50 C00%0PLTR251205C00237500
235.00 C0.01-87.50%11,15312-02PLTR251205C00235000
232.50 C00%0PLTR251205C00232500
230.00 C0.010.00%567312-04PLTR251205C00230000
227.50 C00%0PLTR251205C00227500
225.00 C0.010.00%1386412-02PLTR251205C00225000
222.50 C00%0PLTR251205C00222500
220.00 C0.010.00%221,26612-04PLTR251205C00220000
217.50 C00%0PLTR251205C00217500
215.00 C0.010.00%21,09112-04PLTR251205C00215000
212.50 C00%0PLTR251205C00212500
210.00 C0.010.00%21,35012-04PLTR251205C00210000
207.50 C00%0PLTR251205C00207500
205.00 C0.010.00%371,84412-04PLTR251205C00205000
202.50 C00%0PLTR251205C00202500
200.00 C0.010.00%8014,46412-04PLTR251205C00200000
197.50 C0.010.00%1,4791,64412-04PLTR251205C00197500
195.00 C0.01-50.00%2,2343,65212-04PLTR251205C00195000
192.50 C0.01-50.00%4482,69712-04PLTR251205C00192500
190.00 C0.02-60.00%5,0619,20412-04PLTR251205C00190000
187.50 C0.03-66.67%1,7694,13412-04PLTR251205C00187500
185.00 C0.06-72.73%7,09319,93212-04PLTR251205C00185000
182.50 C0.26-49.02%13,95514,15712-04PLTR251205C00182500
180.00 C0.83-20.95%53,75222,82412-04PLTR251205C00180000
177.50 C1.97+2.07%30,02211,96712-04PLTR251205C00177500
175.00 C3.60+9.09%16,79116,81212-04PLTR251205C00175000
172.50 C5.70+16.33%22,74810,92612-04PLTR251205C00172500
170.00 C8.07+15.29%2,7144,98012-04PLTR251205C00170000
167.50 C10.50+17.98%5103,01012-04PLTR251205C00167500
165.00 C12.75+9.44%7193,14112-04PLTR251205C00165000
162.50 C15.37+13.85%1461,43312-04PLTR251205C00162500
160.00 C17.75+9.10%8753,51312-04PLTR251205C00160000
157.50 C20.35+9.47%5024512-04PLTR251205C00157500
155.00 C22.51+7.24%8360512-04PLTR251205C00155000
152.50 C25.49+11.50%20823412-04PLTR251205C00152500
150.00 C27.80+11.20%10528712-04PLTR251205C00150000
149.00 C28.88+20.33%485512-04PLTR251205C00149000
148.00 C29.71+12.41%328712-04PLTR251205C00148000
147.00 C30.70+9.96%232112-04PLTR251205C00147000
146.00 C31.52+9.14%72212-04PLTR251205C00146000
145.00 C33.00+8.37%4814912-04PLTR251205C00145000
144.00 C33.43+7.32%51812-04PLTR251205C00144000
143.00 C34.50+7.78%78012-04PLTR251205C00143000
142.00 C35.55+7.60%75112-04PLTR251205C00142000
141.00 C36.12+8.60%21012-04PLTR251205C00141000
140.00 C37.55+4.45%3111112-04PLTR251205C00140000
139.00 C38.49+15.45%2412-04PLTR251205C00139000
138.00 C39.50+14.99%21612-04PLTR251205C00138000
137.00 C39.93+17.44%2112-04PLTR251205C00137000
136.00 C41.45+10.83%4312-04PLTR251205C00136000
135.00 C42.80+4.90%4814412-04PLTR251205C00135000
134.00 C43.99+12.08%2312-04PLTR251205C00134000
133.00 C45.070%2012-04PLTR251205C00133000
132.00 C46.08+29.44%4112-04PLTR251205C00132000
131.00 C46.660%3112-04PLTR251205C00131000
130.00 C47.80+5.05%164212-04PLTR251205C00130000
129.00 C46.69+11.86%2112-04PLTR251205C00129000
128.00 C49.60+28.30%41312-04PLTR251205C00128000
127.00 C50.59+11.83%3112-04PLTR251205C00127000
126.00 C46.19+11.54%1212-03PLTR251205C00126000
125.00 C51.74+6.24%115212-04PLTR251205C00125000
124.00 C49.69+4.52%9312-03PLTR251205C00124000
123.00 C50.93+5.14%4312-03PLTR251205C00123000
122.00 C45.880%2112-01PLTR251205C00122000
121.00 C46.840%2112-01PLTR251205C00121000
120.00 C57.61+5.71%102812-04PLTR251205C00120000
119.00 C54.74+4.95%2212-03PLTR251205C00119000
118.00 C52.83-7.96%1112-03PLTR251205C00118000
117.00 C56.28+8.38%3512-02PLTR251205C00117000
116.00 C62.66+11.69%3312-04PLTR251205C00116000
115.00 C63.60+3.67%51,24912-04PLTR251205C00115000
114.00 C62.26+9.44%81112-03PLTR251205C00114000
113.00 C63.14+9.01%123412-03PLTR251205C00113000
112.00 C66.35+3.48%33412-04PLTR251205C00112000
111.00 C67.30+4.86%63712-04PLTR251205C00111000
110.00 C67.80+4.05%1120112-04PLTR251205C00110000
105.00 C72.55+4.87%2742412-04PLTR251205C00105000
100.00 C77.79+5.51%8117512-04PLTR251205C00100000
95.00 C82.73+4.91%14219912-04PLTR251205C00095000
90.00 C88.35+4.12%134012-04PLTR251205C00090000
Puts
StrikePriceChangeVolOILastContract Name
410.00 P222.100%4011-04PLTR251205P00410000
400.00 P00%0PLTR251205P00400000
390.00 P00%0PLTR251205P00390000
380.00 P00%0PLTR251205P00380000
370.00 P00%0PLTR251205P00370000
360.00 P00%0PLTR251205P00360000
350.00 P00%0PLTR251205P00350000
340.00 P00%0PLTR251205P00340000
330.00 P00%0PLTR251205P00330000
320.00 P00%0PLTR251205P00320000
310.00 P00%0PLTR251205P00310000
300.00 P00%0PLTR251205P00300000
295.00 P00%0PLTR251205P00295000
290.00 P00%0PLTR251205P00290000
285.00 P00%0PLTR251205P00285000
280.00 P00%0PLTR251205P00280000
275.00 P100.680%3012-02PLTR251205P00275000
270.00 P80.00+23.65%1011-04PLTR251205P00270000
265.00 P00%0PLTR251205P00265000
260.00 P00%0PLTR251205P00260000
255.00 P00%0PLTR251205P00255000
250.00 P83.860%5011-26PLTR251205P00250000
245.00 P42.600%25011-03PLTR251205P00245000
240.00 P63.02+27.83%32112-04PLTR251205P00240000
237.50 P00%0PLTR251205P00237500
235.00 P58.07+0.61%1112-04PLTR251205P00235000
232.50 P00%0PLTR251205P00232500
230.00 P51.60-5.99%8112-04PLTR251205P00230000
227.50 P00%0PLTR251205P00227500
225.00 P49.87-7.56%6512-03PLTR251205P00225000
222.50 P00%0PLTR251205P00222500
220.00 P47.30-3.49%5112-03PLTR251205P00220000
217.50 P00%0PLTR251205P00217500
215.00 P37.25-18.22%16212-04PLTR251205P00215000
212.50 P00%0PLTR251205P00212500
210.00 P32.95-10.51%15112-04PLTR251205P00210000
207.50 P00%0PLTR251205P00207500
205.00 P28.00-13.18%15212-04PLTR251205P00205000
202.50 P24.800%6012-04PLTR251205P00202500
200.00 P22.65-24.63%8112-04PLTR251205P00200000
197.50 P20.05-17.93%4112-04PLTR251205P00197500
195.00 P18.95-14.06%112412-04PLTR251205P00195000
192.50 P15.65-18.70%10512-04PLTR251205P00192500
190.00 P13.80-3.77%354612-04PLTR251205P00190000
187.50 P10.55-18.85%8212-04PLTR251205P00187500
185.00 P7.14-19.78%31855212-04PLTR251205P00185000
182.50 P4.90-36.36%31115112-04PLTR251205P00182500
180.00 P2.82-42.45%1,7611,33712-04PLTR251205P00180000
177.50 P1.44-55.69%7,7362,50512-04PLTR251205P00177500
175.00 P0.61-69.80%23,5106,06812-04PLTR251205P00175000
172.50 P0.23-80.67%6,4824,95912-04PLTR251205P00172500
170.00 P0.12-82.09%14,9248,10112-04PLTR251205P00170000
167.50 P0.06-83.78%5,6664,14512-04PLTR251205P00167500
165.00 P0.04-81.82%5,8569,69512-04PLTR251205P00165000
162.50 P0.04-69.23%1,0713,38612-04PLTR251205P00162500
160.00 P0.03-66.67%4,31517,36912-04PLTR251205P00160000
157.50 P0.03-62.50%7753,09112-04PLTR251205P00157500
155.00 P0.03-50.00%1,7185,92912-04PLTR251205P00155000
152.50 P0.02-60.00%5223,08112-04PLTR251205P00152500
150.00 P0.01-75.00%1,11610,17312-04PLTR251205P00150000
149.00 P0.01-66.67%45691012-04PLTR251205P00149000
148.00 P0.030.00%60993412-04PLTR251205P00148000
147.00 P0.02-33.33%6292012-04PLTR251205P00147000
146.00 P0.01-66.67%4453212-04PLTR251205P00146000
145.00 P0.020.00%2472,49512-04PLTR251205P00145000
144.00 P0.01-66.67%1438212-04PLTR251205P00144000
143.00 P0.010.00%24833712-04PLTR251205P00143000
142.00 P0.01-66.67%21256312-04PLTR251205P00142000
141.00 P0.010.00%1678912-04PLTR251205P00141000
140.00 P0.010.00%1413,28212-04PLTR251205P00140000
139.00 P0.01-50.00%351,59412-04PLTR251205P00139000
138.00 P0.01-66.67%3021112-04PLTR251205P00138000
137.00 P0.010.00%6830112-04PLTR251205P00137000
136.00 P0.01-50.00%863412-04PLTR251205P00136000
135.00 P0.010.00%3591,95712-04PLTR251205P00135000
134.00 P0.01-50.00%16512912-04PLTR251205P00134000
133.00 P0.010.00%13048012-04PLTR251205P00133000
132.00 P0.010.00%115312-04PLTR251205P00132000
131.00 P0.13+1,200.00%135712-04PLTR251205P00131000
130.00 P0.010.00%251,54112-04PLTR251205P00130000
129.00 P0.010.00%168912-04PLTR251205P00129000
128.00 P0.010.00%125912-03PLTR251205P00128000
127.00 P0.01-50.00%523012-02PLTR251205P00127000
126.00 P0.02+100.00%46612-03PLTR251205P00126000
125.00 P0.010.00%141,36712-04PLTR251205P00125000
124.00 P0.010.00%281412-02PLTR251205P00124000
123.00 P0.010.00%118012-03PLTR251205P00123000
122.00 P0.03+200.00%21412-03PLTR251205P00122000
121.00 P0.010.00%596112-03PLTR251205P00121000
120.00 P0.010.00%202,78312-04PLTR251205P00120000
119.00 P0.04+33.33%1412-04PLTR251205P00119000
118.00 P0.02-75.00%14212-04PLTR251205P00118000
117.00 P0.01-92.86%64012-01PLTR251205P00117000
116.00 P0.01-66.67%42312-04PLTR251205P00116000
115.00 P0.010.00%71,20412-04PLTR251205P00115000
114.00 P0.02+100.00%32712-04PLTR251205P00114000
113.00 P0.010.00%512012-04PLTR251205P00113000
112.00 P0.01-93.75%1015512-04PLTR251205P00112000
111.00 P0.01-85.71%29912-04PLTR251205P00111000
110.00 P0.010.00%91,04812-03PLTR251205P00110000
105.00 P0.010.00%251,16412-04PLTR251205P00105000
100.00 P0.01-50.00%138,31412-04PLTR251205P00100000
95.00 P0.010.00%804,83212-01PLTR251205P00095000
90.00 P0.010.00%1811,60512-03PLTR251205P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC