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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 18.35 | 17.02 | 0.00 | 0.00% | 0 | 21 | 0.95 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 1:59:05 PM EST |
| 30.00 | 13.35 | 13.50 | 13.55 | +0.50 | +3.84% | 4 | 15 | 0.71 | 0.97 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 32.00 | 11.50 | 11.65 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.94 | 0.01 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 33.00 | 10.60 | 10.75 | 10.20 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.92 | 0.02 | -0.02 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 34.00 | 9.75 | 9.85 | 9.61 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.90 | 0.02 | -0.03 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 35.00 | 8.90 | 9.00 | 8.63 | +0.20 | +2.38% | 11 | 530 | 0.66 | 0.87 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 36.00 | 8.05 | 8.20 | 8.15 | +0.13 | +1.63% | 3 | 11 | 0.65 | 0.84 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 37.00 | 7.30 | 7.40 | 6.95 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.81 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 38.00 | 6.55 | 6.65 | 6.49 | +0.29 | +4.68% | 1 | 17 | 0.64 | 0.77 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 39.00 | 5.85 | 6.00 | 5.93 | +0.28 | +4.96% | 10 | 58 | 0.64 | 0.73 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 40.00 | 5.20 | 5.35 | 5.22 | +0.27 | +5.46% | 16 | 94 | 0.63 | 0.69 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 41.00 | 4.65 | 4.75 | 4.61 | +0.21 | +4.78% | 8 | 158 | 0.63 | 0.64 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 42.00 | 4.10 | 4.20 | 4.14 | +0.27 | +6.98% | 15 | 254 | 0.63 | 0.60 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 43.00 | 3.60 | 3.65 | 3.59 | +0.14 | +4.06% | 87 | 382 | 0.63 | 0.55 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 44.00 | 3.15 | 3.25 | 3.20 | +0.20 | +6.67% | 38 | 1,180 | 0.63 | 0.51 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 45.00 | 2.74 | 2.79 | 2.53 | -0.08 | -3.07% | 32 | 530 | 0.63 | 0.46 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 2.37 | 2.42 | 2.36 | +0.12 | +5.36% | 9 | 138 | 0.62 | 0.42 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 47.00 | 2.04 | 2.09 | 1.99 | 0.00 | 0.00% | 0 | 134 | 0.62 | 0.38 | 0.04 | -0.05 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 48.00 | 1.75 | 1.80 | 1.77 | +0.12 | +7.28% | 16 | 131 | 0.62 | 0.34 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 49.00 | 1.48 | 1.55 | 1.52 | -0.20 | -11.63% | 2 | 205 | 0.62 | 0.30 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 50.00 | 1.28 | 1.33 | 1.26 | -0.03 | -2.33% | 46 | 369 | 0.62 | 0.27 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 51.00 | 1.09 | 1.14 | 1.10 | +0.03 | +2.81% | 92 | 83 | 0.62 | 0.23 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 52.00 | 0.66 | 0.99 | 0.98 | +0.09 | +10.12% | 1 | 73 | 0.62 | 0.20 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 53.00 | 0.77 | 0.86 | 0.79 | -0.01 | -1.25% | 5 | 30 | 0.64 | 0.18 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 54.00 | 0.50 | 0.73 | 0.79 | -0.01 | -1.25% | 1 | 22 | 0.62 | 0.15 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 55.00 | 0.58 | 0.64 | 0.59 | +0.02 | +3.51% | 14 | 549 | 0.64 | 0.13 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 56.00 | 0.50 | 0.63 | 0.54 | +0.04 | +8.00% | 2 | 26 | 0.65 | 0.11 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 60.00 | 0.28 | 0.31 | 0.31 | +0.02 | +6.90% | 3 | 517 | 0.65 | 0.06 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 65.00 | 0.10 | 0.19 | 0.18 | -0.02 | -10.00% | 205 | 97 | 0.68 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.04 | 0.09 | 0.06 | -0.02 | -25.00% | 4 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 30.00 | 0.18 | 0.23 | 0.20 | +0.03 | +17.65% | 106 | 256 | 0.72 | -0.03 | 0.01 | -0.01 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 32.00 | 0.32 | 0.34 | 0.33 | -0.03 | -8.34% | 13 | 257 | 0.69 | -0.06 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 33.00 | 0.41 | 0.43 | 0.43 | -0.03 | -6.53% | 60 | 676 | 0.68 | -0.08 | 0.02 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 34.00 | 0.52 | 0.55 | 0.53 | -0.04 | -7.02% | 55 | 117 | 0.67 | -0.10 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 35.00 | 0.67 | 0.69 | 0.69 | -0.06 | -8.00% | 13 | 467 | 0.66 | -0.13 | 0.02 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 36.00 | 0.85 | 0.87 | 0.86 | -0.10 | -10.42% | 47 | 351 | 0.64 | -0.16 | 0.03 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 37.00 | 1.07 | 1.09 | 1.08 | -0.13 | -10.75% | 63 | 382 | 0.64 | -0.19 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 38.00 | 1.32 | 1.35 | 1.34 | -0.12 | -8.22% | 37 | 344 | 0.64 | -0.23 | 0.03 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 39.00 | 1.63 | 1.66 | 1.71 | -0.09 | -5.00% | 31 | 220 | 0.63 | -0.27 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 40.00 | 1.98 | 2.02 | 2.04 | -0.12 | -5.56% | 108 | 716 | 0.63 | -0.31 | 0.04 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 41.00 | 2.38 | 2.42 | 2.40 | -0.22 | -8.40% | 12 | 88 | 0.62 | -0.36 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 42.00 | 2.83 | 2.91 | 3.00 | -0.09 | -2.92% | 203 | 401 | 0.63 | -0.40 | 0.04 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 43.00 | 3.30 | 3.40 | 3.40 | -0.15 | -4.23% | 15 | 224 | 0.63 | -0.45 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 44.00 | 3.85 | 3.95 | 4.18 | 0.00 | 0.00% | 0 | 125 | 0.63 | -0.49 | 0.05 | -0.05 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 45.00 | 4.45 | 4.55 | 4.51 | -0.24 | -5.06% | 1 | 101 | 0.63 | -0.54 | 0.05 | -0.05 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 5.05 | 5.20 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.58 | 0.05 | -0.05 | 10/17/2024 | 10/22/2024 1:59:05 PM EST |
| 47.00 | 5.75 | 5.85 | % | 0 | 0 | 0.62 | -0.62 | 0.04 | -0.05 | 10/22/2024 1:59:05 PM EST | |||
| 48.00 | 6.45 | 6.55 | 7.12 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.66 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 49.00 | 7.20 | 7.30 | 7.85 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.70 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 50.00 | 8.00 | 8.10 | 8.36 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.73 | 0.04 | -0.04 | 10/18/2024 | 10/22/2024 1:59:05 PM EST |
| 51.00 | 8.80 | 8.95 | % | 0 | 0 | 0.63 | -0.77 | 0.04 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 52.00 | 9.65 | 9.80 | % | 0 | 0 | 0.63 | -0.80 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 53.00 | 10.50 | 10.65 | 11.45 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.82 | 0.03 | -0.03 | 10/17/2024 | 10/22/2024 1:59:05 PM EST |
| 54.00 | 11.40 | 11.50 | % | 0 | 0 | 0.64 | -0.85 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 55.00 | 12.30 | 12.45 | % | 0 | 0 | 0.61 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 56.00 | 13.20 | 13.35 | % | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 60.00 | 16.75 | 17.15 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 65.00 | 21.90 | 22.05 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 10/22/2024 1:59:05 PM EST |