Options Chain for PLANET LABS PBC COM CL A (PL) - $6.80 as of 8/22/2025 8:30:59 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 | 5.40 | 6.10 | 5.75 | 5.20 | 0.00 | 0.00% | 5.75 | 0 | 16 | 4.86 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 4.40 | 5.10 | 4.75 | 3.90 | 0.00 | 0.00% | 2.38 | 0 | 195 | 3.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 3.80 | 3.90 | 3.85 | 3.70 | 0.00 | 0.00% | 1.28 | 0 | 3,286 | 1.49 | 0.99 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 2.80 | 2.95 | 2.88 | 2.78 | +0.20 | +7.76% | 0.72 | 2 | 4,133 | 1.14 | 0.94 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 2.00 | 2.10 | 2.05 | 2.00 | +0.22 | +12.36% | 0.41 | 11 | 1,409 | 0.92 | 0.85 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 1.30 | 1.45 | 1.38 | 1.37 | +0.27 | +24.55% | 0.23 | 477 | 2,520 | 0.91 | 0.71 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.25 | +35.72% | 0.13 | 168 | 12,004 | 0.92 | 0.54 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.15 | +33.34% | 0.07 | 1,080 | 3,427 | 0.95 | 0.40 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.38 | +0.05 | +15.16% | 0.06 | 2,019 | 4,419 | 0.97 | 0.30 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.03 | 25 | 5,796 | 1.03 | 0.23 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 4 | 91 | 1.07 | 0.18 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 12 | 395 | 1.11 | 0.14 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 13 | 22 | 1.12 | 0.11 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 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 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.30 | 0 | 10 | 6.90 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 508 | 2.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1,333 | 2.81 | -0.01 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:53 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3,908 | 1.05 | -0.06 | 0.04 | 0.00 | 7/31/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.06 | -23.08% | 0.05 | 1 | 533 | 0.93 | -0.15 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.03 | -5.00% | 0.09 | 91 | 642 | 0.88 | -0.29 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 7.00 | 1.00 | 1.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.15 | 0 | 162 | 0.92 | -0.46 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 8.00 | 1.70 | 1.85 | 1.78 | 1.77 | -0.20 | -10.16% | 0.22 | 80 | 95 | 0.95 | -0.60 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 9.00 | 2.50 | 2.65 | 2.58 | 2.81 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.97 | -0.70 | 0.13 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 3.40 | 3.60 | 3.50 | 3.68 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.05 | -0.77 | 0.11 | -0.01 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 11.00 | 4.30 | 4.50 | 4.40 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.05 | -0.82 | 0.09 | -0.01 | 6/6/2025 | 8/22/2025 3:59:53 PM EST |
| 12.00 | 5.30 | 5.50 | 5.40 | 5.65 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.18 | -0.86 | 0.07 | -0.01 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 13.00 | 6.20 | 6.40 | 6.30 | % | 0.48 | 0 | 0 | 1.30 | -0.89 | 0.06 | 0.00 | 8/22/2025 3:59:53 PM EST |