Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $42.00 as of 10/17/2024 9:42:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.85 | 22.25 | 21.95 | 0.00 | 0.00% | 0 | 72 | 1.77 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 23.00 | 18.85 | 19.25 | 18.90 | -2.01 | -9.62% | 17 | 14 | 2.36 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 17.85 | 18.15 | 17.83 | -1.29 | -6.75% | 4 | 9 | 1.98 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.00 | 16.95 | 17.15 | 16.77 | 0.00 | 0.00% | 0 | 47 | 2.24 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 15.85 | 16.15 | 16.79 | 0.00 | 0.00% | 0 | 165 | 1.74 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 14.85 | 15.15 | 14.85 | -0.55 | -3.58% | 5 | 23 | 1.35 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 14.00 | 14.15 | 13.92 | -0.01 | -0.08% | 6 | 104 | 1.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 29.00 | 13.05 | 13.15 | 12.92 | -1.88 | -12.71% | 1 | 282 | 1.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 30.00 | 12.00 | 12.15 | 11.92 | -0.13 | -1.08% | 21 | 168 | 1.12 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 11.05 | 11.20 | 11.15 | +0.45 | +4.21% | 14 | 220 | 0.98 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 32.00 | 10.05 | 10.20 | 10.25 | +0.28 | +2.81% | 20 | 248 | 1.41 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 33.00 | 9.05 | 9.20 | 8.95 | +0.10 | +1.13% | 14 | 252 | 0.81 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 8.10 | 8.20 | 8.14 | +0.08 | +1.00% | 9 | 237 | 0.72 | 0.99 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 35.00 | 7.05 | 7.25 | 6.90 | -0.25 | -3.50% | 3 | 641 | 0.60 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 6.00 | 6.40 | 6.20 | +0.05 | +0.82% | 28 | 1,481 | 0.56 | 0.96 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 5.20 | 5.35 | 5.25 | -0.10 | -1.87% | 38 | 922 | 0.45 | 0.92 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.00 | 4.30 | 4.45 | 4.30 | -0.05 | -1.15% | 79 | 2,475 | 0.44 | 0.88 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.50 | 3.70 | 4.00 | 3.80 | -0.20 | -5.00% | 18 | 13 | 0.45 | 0.85 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.00 | 3.45 | 3.60 | 3.60 | 0.00 | 0.00% | 94 | 1,040 | 0.43 | 0.81 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.50 | 3.05 | 3.25 | 3.24 | +0.09 | +2.86% | 21 | 108 | 0.42 | 0.78 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.00 | 2.66 | 2.95 | 2.74 | -0.03 | -1.09% | 447 | 3,166 | 0.43 | 0.74 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.50 | 2.28 | 2.47 | 2.44 | -0.02 | -0.82% | 183 | 213 | 0.43 | 0.69 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 41.00 | 2.01 | 2.13 | 2.09 | -0.03 | -1.42% | 487 | 1,321 | 0.43 | 0.64 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 41.50 | 1.73 | 1.80 | 1.72 | -0.11 | -6.02% | 410 | 633 | 0.43 | 0.59 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 42.00 | 1.47 | 1.57 | 1.50 | -0.07 | -4.46% | 1,054 | 1,624 | 0.42 | 0.53 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 42.50 | 1.23 | 1.36 | 1.24 | -0.10 | -7.47% | 526 | 881 | 0.42 | 0.48 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.00 | 1.04 | 1.13 | 1.05 | -0.08 | -7.08% | 1,110 | 4,787 | 0.42 | 0.43 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.50 | 0.83 | 0.90 | 0.93 | -0.01 | -1.07% | 443 | 636 | 0.42 | 0.38 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.00 | 0.70 | 0.79 | 0.70 | -0.10 | -12.50% | 353 | 3,410 | 0.42 | 0.33 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.50 | 0.53 | 0.66 | 0.58 | -0.09 | -13.44% | 89 | 755 | 0.42 | 0.28 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.00 | 0.46 | 0.50 | 0.49 | -0.06 | -10.91% | 1,374 | 4,843 | 0.43 | 0.24 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.50 | 0.38 | 0.41 | 0.42 | -0.04 | -8.70% | 84 | 253 | 0.43 | 0.21 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.00 | 0.30 | 0.41 | 0.32 | -0.06 | -15.79% | 318 | 1,271 | 0.43 | 0.17 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.50 | 0.25 | 0.28 | 0.29 | -0.01 | -3.34% | 17 | 180 | 0.44 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 47.00 | 0.20 | 0.26 | 0.22 | -0.04 | -15.39% | 72 | 2,863 | 0.44 | 0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 47.50 | 0.16 | 0.20 | 0.17 | -0.04 | -19.05% | 113 | 876 | 0.45 | 0.10 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 48.00 | 0.13 | 0.17 | 0.16 | -0.02 | -11.12% | 133 | 1,644 | 0.45 | 0.08 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 48.50 | 0.11 | 0.14 | 0.13 | +0.04 | +44.45% | 15 | 70 | 0.46 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 49.00 | 0.10 | 0.13 | 0.12 | -0.01 | -7.70% | 51 | 724 | 0.47 | 0.05 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 49.50 | 0.08 | 0.12 | 0.10 | -0.02 | -16.67% | 4 | 17 | 0.49 | 0.04 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 50.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 2,289 | 10,142 | 0.50 | 0.03 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 51.00 | 0.04 | 0.12 | 0.05 | -0.03 | -37.50% | 11 | 3,398 | 0.50 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 52.00 | 0.05 | 0.06 | 0.06 | +0.03 | +100.00% | 10 | 192 | 0.54 | 0.01 | 0.01 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 53.00 | 0.03 | 0.06 | 0.05 | +0.01 | +25.00% | 8 | 235 | 0.57 | 0.01 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 54.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 160 | 0.61 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 55.00 | 0.03 | 0.05 | 0.03 | -0.01 | -25.00% | 433 | 744 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 56.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 77 | 0.64 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 57.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 58.00 | 0.02 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 345 | 0.73 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 60.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 65.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 30 | 170 | 0.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.02 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 10/17/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.01 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 103 | 0.96 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 99 | 0.90 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 29.00 | 0.01 | 0.07 | 0.03 | -0.02 | -40.00% | 2 | 235 | 0.85 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 30.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 12 | 1,591 | 0.81 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 95 | 679 | 0.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 32.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 988 | 0.68 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 33.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 204 | 2,723 | 0.64 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 0.05 | 0.07 | 0.08 | 0.00 | 0.00% | 122 | 1,292 | 0.58 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 35.00 | 0.08 | 0.09 | 0.08 | -0.03 | -27.28% | 222 | 8,482 | 0.55 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 36.00 | 0.10 | 0.13 | 0.13 | -0.02 | -13.34% | 90 | 2,820 | 0.52 | -0.04 | 0.02 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 37.00 | 0.16 | 0.21 | 0.16 | -0.06 | -27.28% | 190 | 2,431 | 0.49 | -0.08 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.00 | 0.26 | 0.30 | 0.27 | -0.04 | -12.91% | 622 | 2,288 | 0.47 | -0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 38.50 | 0.32 | 0.35 | 0.31 | -0.09 | -22.50% | 205 | 274 | 0.46 | -0.15 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.00 | 0.40 | 0.43 | 0.42 | -0.07 | -14.29% | 912 | 2,388 | 0.45 | -0.19 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 39.50 | 0.51 | 0.54 | 0.54 | -0.05 | -8.48% | 115 | 397 | 0.45 | -0.22 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.00 | 0.60 | 0.69 | 0.64 | -0.11 | -14.67% | 602 | 4,876 | 0.44 | -0.26 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 40.50 | 0.75 | 0.86 | 0.80 | -0.11 | -12.09% | 362 | 699 | 0.44 | -0.31 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 41.00 | 0.96 | 1.06 | 0.95 | -0.15 | -13.64% | 473 | 1,701 | 0.43 | -0.36 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 41.50 | 1.14 | 1.20 | 1.17 | -0.12 | -9.31% | 338 | 409 | 0.43 | -0.41 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 42.00 | 1.40 | 1.48 | 1.40 | -0.15 | -9.68% | 708 | 2,079 | 0.43 | -0.47 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 42.50 | 1.67 | 1.74 | 1.69 | -0.11 | -6.12% | 223 | 528 | 0.43 | -0.52 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.00 | 1.92 | 2.09 | 2.00 | -0.01 | -0.50% | 269 | 1,478 | 0.43 | -0.57 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 43.50 | 2.08 | 2.47 | 2.36 | -0.12 | -4.84% | 51 | 59 | 0.43 | -0.62 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.00 | 2.56 | 2.85 | 2.61 | -0.15 | -5.44% | 33 | 721 | 0.43 | -0.67 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 44.50 | 2.80 | 3.05 | 3.05 | -0.25 | -7.58% | 1 | 23 | 0.44 | -0.72 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.00 | 3.30 | 3.45 | 3.44 | -0.11 | -3.10% | 271 | 232 | 0.43 | -0.76 | 0.08 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 45.50 | 3.55 | 3.90 | % | 0 | 0 | 0.44 | -0.79 | 0.08 | -0.04 | 10/17/2024 3:59:51 PM EST | |||
| 46.00 | 4.15 | 4.35 | 4.20 | -0.06 | -1.41% | 2 | 264 | 0.43 | -0.83 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 46.50 | 4.60 | 4.75 | 4.60 | % | 1 | 0 | 0.44 | -0.85 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 47.00 | 5.05 | 5.20 | 5.27 | -0.48 | -8.35% | 1 | 15 | 0.47 | -0.88 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 47.50 | 5.40 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.90 | 0.05 | -0.02 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 48.00 | 6.00 | 6.25 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.92 | 0.04 | -0.02 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 48.50 | 6.45 | 6.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.93 | 0.03 | -0.02 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 49.00 | 6.95 | 7.10 | 7.90 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.95 | 0.03 | -0.01 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 49.50 | 7.45 | 7.60 | 7.62 | % | 2 | 0 | 0.54 | -0.96 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 50.00 | 7.90 | 8.15 | 8.17 | 0.00 | 0.00% | 1 | 54 | 0.56 | -0.97 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 51.00 | 8.90 | 9.25 | 9.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.98 | 0.01 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 52.00 | 9.80 | 10.25 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.99 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 53.00 | 10.90 | 11.25 | 10.55 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.99 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 54.00 | 11.80 | 12.25 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 55.00 | 12.90 | 13.10 | 13.15 | +1.82 | +16.07% | 1 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 56.00 | 13.90 | 14.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 57.00 | 14.90 | 15.05 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 58.00 | 15.90 | 16.15 | 15.58 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 60.00 | 17.90 | 18.05 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 65.00 | 22.80 | 23.25 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |