Options Chain for PLANET LABS PBC COM CL A (PL) - $11.16 as of 11/21/2025 9:08:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.60 | 10.80 | 10.20 | 14.00 | 0.00 | 0.00% | 10.20 | 0 | 13 | 7.38 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:58 PM EST |
| 2.00 | 8.80 | 9.60 | 9.20 | 11.15 | 0.00 | 0.00% | 4.60 | 0 | 148 | 3.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 7.80 | 9.10 | 8.45 | 8.00 | -2.17 | -21.34% | 2.82 | 1 | 327 | 4.11 | 0.99 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 6.50 | 7.50 | 7.00 | 7.20 | 0.00 | 0.00% | 1.75 | 0 | 306 | 2.16 | 0.98 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 6.10 | 6.60 | 6.35 | 6.10 | -1.00 | -14.09% | 1.27 | 2 | 1,217 | 1.91 | 0.95 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 6.00 | 4.80 | 5.70 | 5.25 | 5.00 | -1.40 | -21.88% | 0.88 | 1 | 1,210 | 1.68 | 0.92 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 4.40 | 4.80 | 4.60 | 4.70 | 0.00 | 0.00% | 0.66 | 0 | 3,833 | 1.29 | 0.88 | 0.03 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 3.60 | 4.00 | 3.80 | 3.30 | -0.50 | -13.16% | 0.47 | 40 | 2,260 | 1.21 | 0.83 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 2.70 | 3.20 | 2.95 | 2.75 | -1.19 | -30.21% | 0.33 | 4 | 2,445 | 1.05 | 0.77 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 2.25 | 2.60 | 2.43 | 2.30 | -0.20 | -8.00% | 0.24 | 13 | 4,037 | 1.09 | 0.68 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 1.70 | 2.00 | 1.85 | 2.00 | -0.60 | -23.08% | 0.17 | 58 | 4,049 | 1.02 | 0.59 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 1.40 | 1.55 | 1.48 | 1.53 | -0.07 | -4.38% | 0.12 | 262 | 5,510 | 1.03 | 0.50 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 1.10 | 1.25 | 1.18 | 1.05 | -0.25 | -19.24% | 0.09 | 27 | 4,542 | 1.04 | 0.42 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 0.06 | 23 | 1,660 | 1.03 | 0.35 | 0.08 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.05 | -6.25% | 0.05 | 118 | 2,723 | 1.06 | 0.30 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 0.50 | 0.80 | 0.65 | 0.53 | -0.29 | -35.37% | 0.04 | 17 | 932 | 1.10 | 0.24 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,006 | 1.01 | 0.20 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.31 | -50.82% | 0.02 | 1 | 743 | 1.05 | 0.17 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.01 | 0.14 | 0.05 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.30 | -0.04 | -11.77% | 0.01 | 92 | 1,185 | 1.12 | 0.11 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.99 | 0.09 | 0.04 | -0.01 | 10/23/2025 | 11/21/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 12 | 731 | 1.25 | 0.04 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.69 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 122 | 2.75 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 218 | 2.08 | -0.02 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,720 | 1.42 | -0.05 | 0.01 | -0.01 | 11/7/2025 | 11/21/2025 3:59:58 PM EST |
| 6.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 850 | 1.39 | -0.08 | 0.02 | -0.01 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 7.00 | 0.20 | 0.55 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 1,111 | 1.22 | -0.12 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 3:59:58 PM EST |
| 8.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.20 | +66.67% | 0.06 | 3 | 598 | 1.10 | -0.17 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 9.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 399 | 1.07 | -0.23 | 0.06 | -0.01 | 11/18/2025 | 11/21/2025 3:59:58 PM EST |
| 10.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.20 | +20.00% | 0.11 | 2 | 415 | 1.01 | -0.32 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 11.00 | 1.35 | 1.70 | 1.53 | 1.85 | +0.39 | +26.72% | 0.14 | 13 | 364 | 0.94 | -0.41 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 12.00 | 2.10 | 2.30 | 2.20 | 2.39 | +0.19 | +8.64% | 0.18 | 5 | 550 | 0.98 | -0.50 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 13.00 | 2.75 | 3.40 | 3.08 | 3.06 | +0.34 | +12.50% | 0.24 | 22 | 1,635 | 1.09 | -0.58 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 4.20 | 3.80 | 3.17 | 0.00 | 0.00% | 0.27 | 0 | 805 | 1.08 | -0.65 | 0.08 | -0.02 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 15.00 | 3.90 | 5.20 | 4.55 | 4.27 | 0.00 | 0.00% | 0.30 | 0 | 2,678 | 1.01 | -0.70 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 3:59:58 PM EST |
| 16.00 | 4.70 | 6.10 | 5.40 | 5.50 | 0.00 | 0.00% | 0.34 | 0 | 437 | 1.55 | -0.76 | 0.07 | -0.01 | 11/17/2025 | 11/21/2025 3:59:58 PM EST |
| 17.00 | 6.00 | 7.00 | 6.50 | 4.92 | 0.00 | 0.00% | 0.38 | 0 | 10 | 1.19 | -0.80 | 0.06 | -0.01 | 10/30/2025 | 11/21/2025 3:59:58 PM EST |
| 18.00 | 6.90 | 7.90 | 7.40 | 6.44 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.18 | -0.83 | 0.06 | -0.01 | 10/22/2025 | 11/21/2025 3:59:58 PM EST |
| 19.00 | 7.80 | 8.80 | 8.30 | 6.57 | 0.00 | 0.00% | 0.44 | 0 | 110 | 1.12 | -0.86 | 0.05 | -0.01 | 10/30/2025 | 11/21/2025 3:59:58 PM EST |
| 20.00 | 8.30 | 9.70 | 9.00 | 8.40 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.67 | -0.89 | 0.04 | -0.01 | 11/13/2025 | 11/21/2025 3:59:58 PM EST |
| 21.00 | 9.70 | 10.70 | 10.20 | % | 0.49 | 0 | 0 | 1.74 | -0.91 | 0.04 | -0.01 | 11/21/2025 3:59:58 PM EST | |||
| 25.00 | 13.60 | 14.80 | 14.20 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 43 | 2.07 | -0.96 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 3:59:58 PM EST |
| 30.00 | 18.60 | 19.60 | 19.10 | % | 0.64 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 11/21/2025 3:59:58 PM EST |