Options Chain for PLANET LABS PBC COM CL A (PL) - $14.85 as of 10/3/2025 3:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.80 | 14.10 | 12.95 | % | 6.47 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 10.80 | 13.10 | 11.95 | % | 3.98 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 11.10 | 11.50 | 11.30 | 10.89 | 0.00 | 0.00% | 2.83 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 5.00 | 10.10 | 10.60 | 10.35 | % | 2.07 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 9.10 | 9.60 | 9.35 | 7.70 | 0.00 | 0.00% | 1.56 | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 7.00 | 8.10 | 8.60 | 8.35 | 4.80 | 0.00 | 0.00% | 1.19 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 7.10 | 7.60 | 7.35 | 6.00 | 0.00 | 0.00% | 0.92 | 0 | 21 | 1.42 | 0.99 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 6.20 | 6.60 | 6.40 | 4.11 | 0.00 | 0.00% | 0.71 | 0 | 12 | 1.20 | 0.97 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 5.30 | 5.60 | 5.45 | 5.50 | +0.20 | +3.78% | 0.55 | 30 | 319 | 1.01 | 0.94 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 4.50 | 4.70 | 4.60 | 4.60 | +0.30 | +6.98% | 0.42 | 62 | 498 | 0.73 | 0.89 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.34 | +9.83% | 0.32 | 478 | 3,923 | 0.80 | 0.84 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 3.00 | 3.20 | 3.10 | 3.15 | +0.35 | +12.50% | 0.24 | 328 | 1,488 | 0.79 | 0.76 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 2.40 | 2.65 | 2.53 | 2.40 | +0.11 | +4.81% | 0.18 | 557 | 12,794 | 0.82 | 0.68 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 1.95 | 2.10 | 2.03 | 1.95 | +0.10 | +5.41% | 0.14 | 364 | 601 | 0.81 | 0.59 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.17 | +11.49% | 0.10 | 242 | 602 | 0.83 | 0.51 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 0.95 | 1.35 | 1.15 | 1.25 | +0.15 | +13.64% | 0.07 | 58 | 793 | 0.85 | 0.44 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 18.00 | 0.95 | 1.05 | 1.00 | 1.08 | +0.13 | +13.69% | 0.06 | 168 | 452 | 0.85 | 0.37 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.04 | 2,996 | 3,083 | 0.86 | 0.32 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.69 | -0.01 | -1.43% | 0.03 | 87 | 105 | 0.88 | 0.27 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.01 | -25.00% | 0.04 | 2 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 102 | 1.80 | -0.01 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 928 | 1.68 | -0.03 | 0.01 | 0.00 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.19 | +0.02 | +11.77% | 0.02 | 14 | 5,708 | 0.89 | -0.06 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 11.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.02 | +7.15% | 0.03 | 8 | 1,140 | 0.83 | -0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.04 | -7.70% | 0.04 | 28 | 190 | 0.83 | -0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 13.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.08 | -9.64% | 0.06 | 18 | 280 | 0.81 | -0.24 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 14.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.18 | -14.07% | 0.08 | 14 | 70 | 0.81 | -0.32 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 15.00 | 1.55 | 1.70 | 1.63 | 1.67 | -0.19 | -10.22% | 0.11 | 29 | 63 | 0.82 | -0.41 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 16.00 | 2.15 | 2.30 | 2.23 | 2.30 | -0.20 | -8.00% | 0.14 | 47 | 27 | 0.83 | -0.49 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 17.00 | 2.85 | 3.10 | 2.98 | 3.02 | % | 0.18 | 2 | 0 | 0.88 | -0.56 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 18.00 | 3.50 | 3.70 | 3.60 | 3.70 | % | 0.20 | 2 | 0 | 0.84 | -0.63 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 19.00 | 4.40 | 4.60 | 4.50 | 4.54 | % | 0.24 | 3 | 0 | 0.90 | -0.68 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 20.00 | 5.20 | 5.40 | 5.30 | 5.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.89 | -0.73 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |