Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PLTR
Palantir Technologies Inc. Class A Common Stock
stock NASDAQ

At Close
May 9, 2025 3:59:59 PM EDT
117.28USD-1.569%(-1.87)80,681,122
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
118.98USD-0.143%(-0.17)1,045,285
After-hours
May 9, 2025 4:58:30 PM EDT
117.01USD-0.230%(-0.27)783,887
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
74,279247,19428,716276,309


PLTR May 9, 2025 Exp. - Volume by Strike
Puts
Calls

PLTR May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

PLTR May 9, 2025 Exp. - Max Pain @ $114.00

Puts
Calls


PLTR May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
185.00 C0.010.00%7407,77205-08PLTR250509C00185000
180.00 C0.010.00%1597,26105-08PLTR250509C00180000
175.00 C0.010.00%1426,33505-08PLTR250509C00175000
170.00 C0.010.00%1204,14605-08PLTR250509C00170000
167.50 C0.010.00%141,05905-08PLTR250509C00167500
165.00 C0.010.00%1,0763,84605-08PLTR250509C00165000
162.50 C0.010.00%791,00405-08PLTR250509C00162500
160.00 C0.010.00%3306,18605-08PLTR250509C00160000
157.50 C0.010.00%2181,69605-08PLTR250509C00157500
155.00 C0.01-75.00%2946,78205-08PLTR250509C00155000
152.50 C0.010.00%702,28505-08PLTR250509C00152500
150.00 C0.010.00%59911,73005-08PLTR250509C00150000
149.00 C0.010.00%13896305-08PLTR250509C00149000
148.00 C0.010.00%141,78605-08PLTR250509C00148000
147.00 C0.01-50.00%1951,96705-08PLTR250509C00147000
146.00 C0.010.00%942,42705-08PLTR250509C00146000
145.00 C0.010.00%8669,97605-08PLTR250509C00145000
144.00 C0.01-50.00%2491,91805-08PLTR250509C00144000
143.00 C0.010.00%441,08305-08PLTR250509C00143000
142.00 C0.010.00%2598,20305-08PLTR250509C00142000
141.00 C0.02+100.00%4,4174,85605-08PLTR250509C00141000
140.00 C0.02+100.00%3,96316,05005-08PLTR250509C00140000
139.00 C0.020.00%3511,20705-08PLTR250509C00139000
138.00 C0.010.00%3,3796,32405-08PLTR250509C00138000
137.00 C0.020.00%18886005-08PLTR250509C00137000
136.00 C0.03+50.00%5512,24505-08PLTR250509C00136000
135.00 C0.02+100.00%5,3249,50905-08PLTR250509C00135000
134.00 C0.03+50.00%1,7201,99905-08PLTR250509C00134000
133.00 C0.03+50.00%1,8264,73505-08PLTR250509C00133000
132.00 C0.04+33.33%2,8442,43005-08PLTR250509C00132000
131.00 C0.05+66.67%1,9271,95505-08PLTR250509C00131000
130.00 C0.05+66.67%16,26715,65405-08PLTR250509C00130000
129.00 C0.08+100.00%1,9772,21705-08PLTR250509C00129000
128.00 C0.11+175.00%3,9122,59805-08PLTR250509C00128000
127.00 C0.14+250.00%6,4013,80505-08PLTR250509C00127000
126.00 C0.20+300.00%7,2755,95005-08PLTR250509C00126000
125.00 C0.30+400.00%44,71528,68605-08PLTR250509C00125000
124.00 C0.39+550.00%10,7107,08305-08PLTR250509C00124000
123.00 C0.55+511.11%10,8924,91905-08PLTR250509C00123000
122.00 C0.74+640.00%17,7914,49505-08PLTR250509C00122000
121.00 C1.01+676.92%15,8654,26905-08PLTR250509C00121000
120.00 C1.35+694.12%75,50713,97405-08PLTR250509C00120000
119.00 C1.83+731.82%26,4833,98905-08PLTR250509C00119000
118.00 C2.35+739.29%36,4148,96005-08PLTR250509C00118000
117.00 C3.00+710.81%26,0843,61005-08PLTR250509C00117000
116.00 C3.75+650.00%24,3504,99105-08PLTR250509C00116000
115.00 C4.59+606.15%34,12312,23005-08PLTR250509C00115000
114.00 C5.45+505.56%9,6203,12505-08PLTR250509C00114000
113.00 C6.40+442.37%13,9253,76105-08PLTR250509C00113000
112.00 C7.25+370.78%6,8025,10605-08PLTR250509C00112000
111.00 C8.27+321.94%5,4933,19605-08PLTR250509C00111000
110.00 C9.30+278.05%11,6297,15105-08PLTR250509C00110000
109.00 C10.12+226.45%2,6472,31705-08PLTR250509C00109000
108.00 C11.38+203.47%2,0382,54305-08PLTR250509C00108000
107.00 C12.41+178.88%1,5681,85505-08PLTR250509C00107000
106.00 C13.20+149.06%1,6231,02005-08PLTR250509C00106000
105.00 C14.38+137.69%9964,25405-08PLTR250509C00105000
104.00 C15.30+122.38%26886505-08PLTR250509C00104000
103.00 C16.80+112.66%14481305-08PLTR250509C00103000
102.00 C17.45+100.57%11657305-08PLTR250509C00102000
101.00 C18.11+95.78%8357505-08PLTR250509C00101000
100.00 C19.24+79.81%1,1764,04905-08PLTR250509C00100000
99.00 C21.15+80.77%11262805-08PLTR250509C00099000
98.00 C21.40+71.20%9136505-08PLTR250509C00098000
97.00 C22.94+69.55%4254905-08PLTR250509C00097000
96.00 C23.83+71.44%10344505-08PLTR250509C00096000
95.00 C24.16+55.37%2611,87805-08PLTR250509C00095000
94.00 C25.81+56.14%9681605-08PLTR250509C00094000
93.00 C26.60+56.93%10232905-08PLTR250509C00093000
92.00 C27.74+53.26%3241205-08PLTR250509C00092000
91.00 C28.52+49.55%1932905-08PLTR250509C00091000
90.00 C29.60+44.53%17198005-08PLTR250509C00090000
89.00 C31.30+51.13%3318305-08PLTR250509C00089000
88.00 C31.05+55.64%2640105-08PLTR250509C00088000
87.00 C33.15+44.82%1226905-08PLTR250509C00087000
86.00 C34.28+47.50%2438705-08PLTR250509C00086000
85.00 C34.65+37.28%3888305-08PLTR250509C00085000
84.00 C34.76+31.22%921205-08PLTR250509C00084000
83.00 C37.00+42.69%746305-08PLTR250509C00083000
82.00 C36.87+39.82%1115305-08PLTR250509C00082000
81.00 C38.90+29.45%313205-08PLTR250509C00081000
80.00 C39.80+36.21%2482705-08PLTR250509C00080000
79.00 C39.91+38.19%1612605-08PLTR250509C00079000
78.00 C40.73+28.20%115705-08PLTR250509C00078000
77.00 C42.62+24.51%355805-08PLTR250509C00077000
76.00 C39.46+16.37%37005-08PLTR250509C00076000
75.00 C44.00+25.36%1918605-08PLTR250509C00075000
74.00 C46.20+35.29%104105-08PLTR250509C00074000
73.00 C45.00+21.85%13705-08PLTR250509C00073000
72.00 C37.93+6.54%141905-07PLTR250509C00072000
71.00 C36.31-31.44%13005-06PLTR250509C00071000
70.00 C46.31+20.16%516705-08PLTR250509C00070000
69.00 C41.82-21.46%205105-07PLTR250509C00069000
68.00 C50.85+22.74%114505-08PLTR250509C00068000
67.00 C50.08+20.18%103105-08PLTR250509C00067000
66.00 C42.64-1.07%206405-07PLTR250509C00066000
65.00 C44.49+8.49%103605-07PLTR250509C00065000
64.00 C55.38+21.79%1214105-08PLTR250509C00064000
60.00 C59.86+20.61%10112705-08PLTR250509C00060000
55.00 C61.70+13.00%211805-08PLTR250509C00055000
50.00 C69.92+19.32%13805-08PLTR250509C00050000
45.00 C74.54+11.72%56205-08PLTR250509C00045000
Puts
StrikePriceChangeVolOILastContract Name
185.00 P72.95+20.88%1105-06PLTR250509P00185000
180.00 P70.54+25.52%4405-06PLTR250509P00180000
175.00 P65.830%1105-07PLTR250509P00175000
170.00 P60.90+28.89%1105-07PLTR250509P00170000
167.50 P00%0PLTR250509P00167500
165.00 P56.00+34.71%13205-06PLTR250509P00165000
162.50 P55.05+41.15%2405-06PLTR250509P00162500
160.00 P48.65+33.47%3105-07PLTR250509P00160000
157.50 P50.50+49.06%293505-06PLTR250509P00157500
155.00 P48.30+52.13%4705-06PLTR250509P00155000
152.50 P43.50+47.71%1705-06PLTR250509P00152500
150.00 P43.02+53.64%148205-06PLTR250509P00150000
149.00 P29.60-26.15%20205-08PLTR250509P00149000
148.00 P39.10+52.73%2405-06PLTR250509P00148000
147.00 P40.10+56.03%15205-06PLTR250509P00147000
146.00 P38.44+55.63%1105-06PLTR250509P00146000
145.00 P32.00-11.11%1105-08PLTR250509P00145000
144.00 P36.09+2.38%1105-07PLTR250509P00144000
143.00 P29.20-14.54%1405-08PLTR250509P00143000
142.00 P26.00-26.68%11005-08PLTR250509P00142000
141.00 P34.17+68.99%28505-06PLTR250509P00141000
140.00 P20.85-32.74%188505-08PLTR250509P00140000
139.00 P27.95-7.82%73805-07PLTR250509P00139000
138.00 P27.30-10.52%211005-07PLTR250509P00138000
137.00 P25.70-9.51%11005-07PLTR250509P00137000
136.00 P16.00-35.22%4015405-08PLTR250509P00136000
135.00 P15.70-37.20%982705-08PLTR250509P00135000
134.00 P14.20-42.39%48105-08PLTR250509P00134000
133.00 P13.15-47.15%162405-08PLTR250509P00133000
132.00 P12.05-43.43%2463005-08PLTR250509P00132000
131.00 P11.13-47.00%4410005-08PLTR250509P00131000
130.00 P10.40-48.00%5501,21905-08PLTR250509P00130000
129.00 P10.00-47.37%739505-08PLTR250509P00129000
128.00 P8.94-51.94%21819105-08PLTR250509P00128000
127.00 P7.30-59.33%21929005-08PLTR250509P00127000
126.00 P6.90-56.88%39981505-08PLTR250509P00126000
125.00 P6.10-58.42%1,6284,39805-08PLTR250509P00125000
124.00 P5.14-62.29%8962,09305-08PLTR250509P00124000
123.00 P4.35-65.50%6873,01905-08PLTR250509P00123000
122.00 P3.50-71.43%9631,34205-08PLTR250509P00122000
121.00 P2.83-74.39%2,3141,48405-08PLTR250509P00121000
120.00 P2.18-77.53%18,2976,25105-08PLTR250509P00120000
119.00 P1.65-82.12%16,8293,42905-08PLTR250509P00119000
118.00 P1.20-85.47%14,7653,33605-08PLTR250509P00118000
117.00 P0.84-88.80%21,6534,32005-08PLTR250509P00117000
116.00 P0.59-90.17%23,5604,88805-08PLTR250509P00116000
115.00 P0.41-91.96%46,1938,88905-08PLTR250509P00115000
114.00 P0.27-93.79%14,8513,96705-08PLTR250509P00114000
113.00 P0.18-95.00%10,2853,70305-08PLTR250509P00113000
112.00 P0.13-95.67%12,9905,12905-08PLTR250509P00112000
111.00 P0.10-95.85%5,6793,01205-08PLTR250509P00111000
110.00 P0.08-95.79%33,77510,20605-08PLTR250509P00110000
109.00 P0.05-96.67%6,4943,84205-08PLTR250509P00109000
108.00 P0.05-95.83%7,4845,52705-08PLTR250509P00108000
107.00 P0.04-95.56%26,8875,94105-08PLTR250509P00107000
106.00 P0.04-94.20%7,4744,93605-08PLTR250509P00106000
105.00 P0.04-92.31%10,96910,24705-08PLTR250509P00105000
104.00 P0.03-92.68%2,3943,34805-08PLTR250509P00104000
103.00 P0.03-90.63%3,4983,56105-08PLTR250509P00103000
102.00 P0.01-95.65%3,2553,00305-08PLTR250509P00102000
101.00 P0.03-83.33%2,2132,85405-08PLTR250509P00101000
100.00 P0.03-78.57%10,13520,40305-08PLTR250509P00100000
99.00 P0.02-81.82%2,7836,07005-08PLTR250509P00099000
98.00 P0.01-88.89%1,1383,06805-08PLTR250509P00098000
97.00 P0.01-85.71%1,7635,81905-08PLTR250509P00097000
96.00 P0.01-85.71%2,2156,04605-08PLTR250509P00096000
95.00 P0.12+140.00%2,48721,62205-08PLTR250509P00095000
94.00 P0.01-80.00%2,1463,57905-08PLTR250509P00094000
93.00 P0.01-80.00%9562,76705-08PLTR250509P00093000
92.00 P0.02-50.00%6353,22005-08PLTR250509P00092000
91.00 P0.01-66.67%5911,88805-08PLTR250509P00091000
90.00 P0.01-66.67%2,04410,99205-08PLTR250509P00090000
89.00 P0.01-66.67%4802,15805-08PLTR250509P00089000
88.00 P0.01-66.67%2671,82205-08PLTR250509P00088000
87.00 P0.01-66.67%4342,65005-08PLTR250509P00087000
86.00 P0.01-66.67%2653,17505-08PLTR250509P00086000
85.00 P0.01-50.00%1,0896,92305-08PLTR250509P00085000
84.00 P0.010.00%6072,17405-08PLTR250509P00084000
83.00 P0.01-50.00%6621,94305-08PLTR250509P00083000
82.00 P0.01-50.00%21777505-08PLTR250509P00082000
81.00 P0.01-50.00%1171,73505-08PLTR250509P00081000
80.00 P0.01-50.00%5299,20405-08PLTR250509P00080000
79.00 P0.01-50.00%5181605-08PLTR250509P00079000
78.00 P0.010.00%9103,11205-08PLTR250509P00078000
77.00 P0.010.00%481,59405-08PLTR250509P00077000
76.00 P0.010.00%4679405-08PLTR250509P00076000
75.00 P0.010.00%5520,34305-08PLTR250509P00075000
74.00 P0.010.00%152,48705-08PLTR250509P00074000
73.00 P0.010.00%1238105-08PLTR250509P00073000
72.00 P0.010.00%148705-08PLTR250509P00072000
71.00 P0.010.00%11,22005-08PLTR250509P00071000
70.00 P0.010.00%644,11605-07PLTR250509P00070000
69.00 P0.010.00%42,84405-08PLTR250509P00069000
68.00 P0.010.00%155905-08PLTR250509P00068000
67.00 P0.010.00%3882,38405-07PLTR250509P00067000
66.00 P0.010.00%111,42105-08PLTR250509P00066000
65.00 P0.010.00%19,80005-08PLTR250509P00065000
64.00 P0.010.00%151,81705-07PLTR250509P00064000
60.00 P0.010.00%47,38905-08PLTR250509P00060000
55.00 P0.010.00%251,70005-08PLTR250509P00055000
50.00 P0.010.00%5142,86405-06PLTR250509P00050000
45.00 P0.010.00%54,77505-07PLTR250509P00045000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC