Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $42.70 as of 10/22/2024 2:38:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.10 | 23.25 | 21.50 | 0.00 | 0.00% | 0 | 12 | 1.30 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 1:59:05 PM EST |
| 25.00 | 18.15 | 18.35 | 18.07 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.99 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 27.00 | 16.20 | 16.35 | 15.99 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.98 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 28.00 | 15.25 | 15.40 | 15.31 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.97 | 0.01 | -0.01 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 29.00 | 14.25 | 14.40 | 13.67 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.97 | 0.01 | -0.02 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 30.00 | 13.30 | 13.45 | 12.85 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.96 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 31.00 | 12.35 | 12.50 | 12.45 | 0.00 | 0.00% | 0 | 36 | 0.78 | 0.94 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 32.00 | 11.45 | 11.55 | 11.72 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.93 | 0.01 | -0.03 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 33.00 | 10.50 | 10.65 | 10.23 | 0.00 | 0.00% | 0 | 33 | 0.73 | 0.91 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 34.00 | 9.65 | 9.75 | 9.68 | +0.44 | +4.77% | 12 | 94 | 0.72 | 0.89 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 35.00 | 8.80 | 8.90 | 8.80 | +0.30 | +3.53% | 129 | 141 | 0.70 | 0.87 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 36.00 | 7.95 | 8.10 | 7.75 | -0.10 | -1.28% | 4 | 74 | 0.70 | 0.84 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 37.00 | 7.15 | 7.30 | 7.05 | +0.15 | +2.18% | 14 | 142 | 0.69 | 0.81 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 38.00 | 6.45 | 6.55 | 6.40 | +0.35 | +5.79% | 16 | 235 | 0.68 | 0.77 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 39.00 | 5.75 | 5.85 | 5.90 | +0.40 | +7.28% | 3 | 133 | 0.68 | 0.73 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 40.00 | 5.10 | 5.20 | 5.00 | +0.15 | +3.10% | 8 | 1,583 | 0.68 | 0.69 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 41.00 | 4.50 | 4.60 | 4.50 | +0.20 | +4.66% | 4 | 1,134 | 0.68 | 0.64 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 42.00 | 3.95 | 4.05 | 3.99 | +0.19 | +5.00% | 27 | 682 | 0.68 | 0.60 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 43.00 | 3.45 | 3.55 | 3.44 | +0.15 | +4.56% | 106 | 581 | 0.68 | 0.55 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 44.00 | 3.00 | 3.10 | 3.05 | +0.22 | +7.78% | 17 | 1,323 | 0.67 | 0.50 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 45.00 | 2.61 | 2.65 | 2.63 | +0.17 | +6.92% | 650 | 1,223 | 0.67 | 0.46 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 2.24 | 2.30 | 2.28 | +0.15 | +7.05% | 24 | 467 | 0.67 | 0.41 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 47.00 | 1.92 | 1.97 | 1.92 | +0.09 | +4.92% | 53 | 271 | 0.67 | 0.37 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 48.00 | 1.64 | 1.69 | 1.64 | +0.06 | +3.80% | 10 | 372 | 0.67 | 0.33 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 49.00 | 1.39 | 1.44 | 1.40 | -0.03 | -2.10% | 21 | 699 | 0.67 | 0.29 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 50.00 | 1.18 | 1.23 | 1.16 | +0.05 | +4.51% | 38 | 1,391 | 0.67 | 0.26 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 51.00 | 1.00 | 1.05 | 1.04 | -0.06 | -5.46% | 3 | 157 | 0.67 | 0.23 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 52.00 | 0.85 | 0.88 | 0.87 | +0.06 | +7.41% | 12 | 147 | 0.67 | 0.20 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 53.00 | 0.72 | 0.77 | 0.71 | +0.04 | +5.97% | 6 | 106 | 0.67 | 0.18 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 54.00 | 0.61 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 31 | 0.68 | 0.15 | 0.03 | -0.03 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 55.00 | 0.52 | 0.55 | 0.52 | +0.01 | +1.97% | 25 | 922 | 0.68 | 0.13 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 56.00 | 0.44 | 0.47 | 0.46 | +0.03 | +6.98% | 1 | 73 | 0.68 | 0.12 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 57.00 | 0.37 | 0.41 | 0.43 | +0.04 | +10.26% | 3 | 153 | 0.69 | 0.10 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 58.00 | 0.30 | 0.35 | 0.33 | 0.00 | 0.00% | 107 | 436 | 0.69 | 0.09 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 60.00 | 0.23 | 0.27 | 0.32 | +0.08 | +33.34% | 4 | 212 | 0.71 | 0.07 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 65.00 | 0.08 | 0.17 | 0.13 | -0.01 | -7.15% | 123 | 145 | 0.73 | 0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 1 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 25.00 | 0.01 | 0.10 | 0.11 | 0.00 | 0.00% | 4 | 17 | 0.85 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 27.00 | 0.01 | 0.11 | 0.12 | +0.04 | +50.00% | 15 | 12 | 0.75 | -0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 28.00 | 0.10 | 0.17 | 0.19 | +0.05 | +35.72% | 2 | 154 | 0.84 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 29.00 | 0.14 | 0.18 | 0.21 | +0.04 | +23.53% | 2 | 46 | 0.81 | -0.03 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 30.00 | 0.18 | 0.20 | 0.18 | -0.02 | -10.00% | 16 | 390 | 0.78 | -0.04 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 31.00 | 0.22 | 0.25 | 0.25 | -0.01 | -3.85% | 2 | 120 | 0.76 | -0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 32.00 | 0.28 | 0.31 | 0.30 | -0.02 | -6.25% | 1 | 240 | 0.74 | -0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 33.00 | 0.37 | 0.39 | 0.38 | -0.04 | -9.53% | 21 | 371 | 0.72 | -0.09 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 34.00 | 0.47 | 0.50 | 0.50 | -0.06 | -10.72% | 50 | 495 | 0.71 | -0.11 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 35.00 | 0.60 | 0.64 | 0.63 | -0.06 | -8.70% | 201 | 1,625 | 0.70 | -0.13 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 36.00 | 0.78 | 0.81 | 0.79 | -0.09 | -10.23% | 23 | 764 | 0.69 | -0.16 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 37.00 | 0.99 | 1.02 | 0.99 | -0.12 | -10.82% | 39 | 707 | 0.69 | -0.19 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 38.00 | 1.24 | 1.29 | 1.26 | -0.13 | -9.36% | 52 | 775 | 0.68 | -0.23 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 39.00 | 1.53 | 1.59 | 1.58 | -0.12 | -7.06% | 32 | 773 | 0.68 | -0.27 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 40.00 | 1.88 | 1.94 | 1.93 | -0.17 | -8.10% | 95 | 812 | 0.68 | -0.31 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 41.00 | 2.28 | 2.34 | 2.30 | -0.18 | -7.26% | 17 | 392 | 0.68 | -0.36 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 42.00 | 2.73 | 2.80 | 2.85 | -0.13 | -4.37% | 17 | 292 | 0.68 | -0.40 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 43.00 | 3.20 | 3.30 | 3.29 | -0.15 | -4.36% | 47 | 195 | 0.68 | -0.45 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 44.00 | 3.75 | 3.85 | 3.84 | -0.21 | -5.19% | 9 | 155 | 0.67 | -0.50 | 0.05 | -0.06 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 45.00 | 4.35 | 4.45 | 4.69 | 0.00 | 0.00% | 0 | 764 | 0.67 | -0.54 | 0.05 | -0.06 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 5.00 | 5.10 | 6.73 | 0.00 | 0.00% | 0 | 5 | 0.67 | -0.59 | 0.05 | -0.06 | 10/16/2024 | 10/22/2024 1:59:05 PM EST |
| 47.00 | 5.65 | 5.75 | 6.00 | 0.00 | 0.00% | 0 | 38 | 0.68 | -0.63 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 48.00 | 6.35 | 6.50 | 7.60 | 0.00 | 0.00% | 0 | 301 | 0.67 | -0.67 | 0.04 | -0.05 | 10/16/2024 | 10/22/2024 1:59:05 PM EST |
| 49.00 | 7.15 | 7.25 | 7.55 | 0.00 | 0.00% | 0 | 68 | 0.67 | -0.71 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 50.00 | 7.90 | 8.05 | 8.25 | 0.00 | 0.00% | 0 | 227 | 0.68 | -0.74 | 0.04 | -0.05 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 51.00 | 8.45 | 8.85 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.77 | 0.04 | -0.04 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 52.00 | 9.30 | 9.70 | 10.00 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.80 | 0.03 | -0.04 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 53.00 | 10.45 | 10.65 | 11.29 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.82 | 0.03 | -0.04 | 10/9/2024 | 10/22/2024 1:59:05 PM EST |
| 54.00 | 11.30 | 11.60 | % | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 55.00 | 12.25 | 12.40 | % | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 56.00 | 13.15 | 13.30 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.88 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 57.00 | 14.10 | 14.25 | % | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 58.00 | 15.05 | 15.20 | % | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 60.00 | 16.95 | 17.10 | 16.80 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.93 | 0.01 | -0.02 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 65.00 | 21.85 | 22.05 | % | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:59:05 PM EST |