Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $62.12 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.00 | 32.55 | 31.61 | -1.19 | -3.63% | 1 | 26 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 27.05 | 27.60 | 26.40 | -1.05 | -3.83% | 20 | 51 | 1.10 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 22.10 | 22.75 | 23.25 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 42.00 | 20.30 | 20.80 | 19.77 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.97 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 43.00 | 19.35 | 19.85 | 18.25 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.96 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 44.00 | 18.35 | 18.75 | 17.70 | -0.04 | -0.23% | 1 | 54 | 0.52 | 0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 17.40 | 17.80 | 16.85 | -0.90 | -5.07% | 2 | 14 | 0.74 | 0.95 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 46.00 | 16.30 | 16.90 | 17.25 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.94 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 47.00 | 15.45 | 15.90 | 14.69 | -0.53 | -3.49% | 1 | 102 | 0.52 | 0.93 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 48.00 | 14.60 | 15.10 | 14.25 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.92 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 49.00 | 13.70 | 14.15 | 11.72 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.91 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 11.85 | 13.20 | 11.60 | -2.13 | -15.52% | 7 | 286 | 0.61 | 0.89 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 51.00 | 11.90 | 12.40 | 11.40 | -0.25 | -2.15% | 2 | 83 | 0.60 | 0.88 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 52.00 | 10.95 | 11.50 | 10.01 | -1.28 | -11.34% | 1 | 263 | 0.59 | 0.86 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 53.00 | 10.15 | 10.75 | 9.84 | -0.66 | -6.29% | 2 | 67 | 0.56 | 0.84 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 54.00 | 9.35 | 10.00 | 9.80 | +0.13 | +1.35% | 10 | 86 | 0.56 | 0.81 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 8.55 | 9.30 | 8.61 | -0.29 | -3.26% | 14 | 396 | 0.55 | 0.79 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 56.00 | 7.90 | 8.45 | 7.45 | -1.15 | -13.38% | 14 | 188 | 0.58 | 0.76 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 57.00 | 7.30 | 7.60 | 7.30 | -0.70 | -8.75% | 5 | 231 | 0.56 | 0.73 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 58.00 | 6.60 | 7.15 | 6.35 | -1.10 | -14.77% | 13 | 221 | 0.55 | 0.70 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 59.00 | 6.15 | 6.30 | 6.15 | -0.65 | -9.56% | 28 | 598 | 0.55 | 0.66 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 5.60 | 5.75 | 5.65 | -0.65 | -10.32% | 430 | 1,583 | 0.55 | 0.63 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 61.00 | 5.05 | 5.20 | 5.21 | -0.47 | -8.28% | 450 | 388 | 0.56 | 0.59 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 62.00 | 4.55 | 4.70 | 4.65 | -0.55 | -10.58% | 229 | 700 | 0.56 | 0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 63.00 | 4.10 | 4.25 | 4.22 | -0.53 | -11.16% | 806 | 1,043 | 0.56 | 0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 64.00 | 3.70 | 3.80 | 3.93 | -0.31 | -7.32% | 283 | 878 | 0.56 | 0.48 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 3.30 | 3.70 | 3.35 | -0.40 | -10.67% | 724 | 1,963 | 0.56 | 0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 66.00 | 2.98 | 3.10 | 3.15 | +0.05 | +1.62% | 65 | 529 | 0.56 | 0.42 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 67.00 | 2.59 | 2.76 | 2.80 | +0.10 | +3.71% | 48 | 254 | 0.56 | 0.39 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 68.00 | 2.32 | 2.49 | 2.51 | -0.37 | -12.85% | 30 | 214 | 0.56 | 0.36 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 69.00 | 1.94 | 2.30 | 2.17 | -0.37 | -14.57% | 14 | 464 | 0.58 | 0.33 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 1.84 | 2.02 | 2.00 | -0.35 | -14.90% | 382 | 2,137 | 0.57 | 0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 71.00 | 1.58 | 2.01 | 1.56 | -0.46 | -22.78% | 12 | 274 | 0.58 | 0.28 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 72.00 | 1.34 | 1.66 | 1.63 | -0.28 | -14.66% | 59 | 659 | 0.58 | 0.26 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.98 | 1.22 | 1.18 | -0.22 | -15.72% | 227 | 1,648 | 0.60 | 0.20 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.71 | 0.78 | 0.78 | -0.11 | -12.36% | 336 | 2,637 | 0.63 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.48 | 0.56 | 0.55 | -0.06 | -9.84% | 17 | 849 | 0.67 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.34 | 0.40 | 0.37 | -0.09 | -19.57% | 231 | 2,132 | 0.71 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 0.25 | 0.46 | 0.30 | +0.01 | +3.45% | 9 | 104 | 0.76 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 99.00 | 0.20 | 0.41 | 0.25 | -0.02 | -7.41% | 332 | 228 | 0.78 | 0.03 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.04 | 0.06 | 0.04 | +0.01 | +33.34% | 126 | 720 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 40.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 27 | 1,296 | 0.73 | -0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 42.00 | 0.07 | 0.36 | 0.15 | -0.02 | -11.77% | 1 | 61 | 0.62 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 43.00 | 0.15 | 0.36 | 0.19 | 0.00 | 0.00% | 2 | 135 | 0.71 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 44.00 | 0.04 | 0.40 | 0.22 | +0.06 | +37.50% | 2 | 99 | 0.62 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 45.00 | 0.25 | 0.30 | 0.27 | +0.02 | +8.00% | 83 | 899 | 0.66 | -0.05 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 46.00 | 0.28 | 0.43 | 0.28 | 0.00 | 0.00% | 0 | 356 | 0.63 | -0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 47.00 | 0.34 | 0.37 | 0.36 | +0.03 | +9.10% | 15 | 187 | 0.62 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 48.00 | 0.40 | 0.44 | 0.44 | -0.07 | -13.73% | 24 | 147 | 0.61 | -0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 49.00 | 0.49 | 0.52 | 0.51 | +0.02 | +4.09% | 225 | 257 | 0.60 | -0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 50.00 | 0.56 | 0.65 | 0.62 | +0.06 | +10.72% | 1,302 | 2,661 | 0.59 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 51.00 | 0.71 | 0.75 | 0.73 | +0.09 | +14.07% | 94 | 247 | 0.59 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 52.00 | 0.86 | 0.95 | 0.86 | -0.01 | -1.15% | 47 | 631 | 0.59 | -0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 53.00 | 0.92 | 1.20 | 0.98 | -0.10 | -9.26% | 28 | 434 | 0.58 | -0.16 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 54.00 | 1.10 | 1.40 | 1.27 | +0.09 | +7.63% | 55 | 792 | 0.57 | -0.19 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 55.00 | 1.47 | 1.56 | 1.50 | +0.10 | +7.15% | 599 | 1,234 | 0.57 | -0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 56.00 | 1.53 | 2.03 | 1.80 | +0.23 | +14.65% | 51 | 369 | 0.57 | -0.24 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 57.00 | 1.99 | 2.22 | 2.05 | +0.13 | +6.78% | 62 | 724 | 0.57 | -0.27 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 58.00 | 2.37 | 2.65 | 2.41 | +0.16 | +7.12% | 160 | 561 | 0.57 | -0.30 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 59.00 | 2.67 | 2.97 | 2.80 | 0.00 | 0.00% | 26 | 693 | 0.56 | -0.34 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 60.00 | 3.15 | 3.40 | 3.20 | +0.25 | +8.48% | 302 | 1,208 | 0.57 | -0.37 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 61.00 | 3.65 | 4.00 | 3.65 | +0.15 | +4.29% | 267 | 554 | 0.56 | -0.41 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 62.00 | 3.40 | 4.60 | 4.25 | +0.35 | +8.98% | 192 | 517 | 0.56 | -0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 63.00 | 4.70 | 4.85 | 4.80 | +0.32 | +7.15% | 29 | 338 | 0.57 | -0.48 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 64.00 | 5.05 | 5.50 | 5.30 | +0.40 | +8.17% | 15 | 426 | 0.58 | -0.52 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 65.00 | 5.85 | 6.15 | 6.50 | +0.70 | +12.07% | 8 | 306 | 0.57 | -0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 66.00 | 6.35 | 6.75 | 7.25 | +0.40 | +5.84% | 1 | 49 | 0.57 | -0.58 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 67.00 | 7.05 | 7.55 | 7.70 | -1.05 | -12.00% | 4 | 4 | 0.60 | -0.61 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 68.00 | 7.85 | 8.35 | 9.35 | +0.65 | +7.48% | 3 | 20 | 0.58 | -0.64 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 69.00 | 8.60 | 9.15 | 10.61 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.67 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 9.20 | 9.70 | 10.40 | +1.25 | +13.67% | 6 | 60 | 0.57 | -0.70 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 71.00 | 10.15 | 10.75 | 11.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.72 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 72.00 | 10.90 | 11.50 | 10.18 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.74 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 13.45 | 14.05 | 14.35 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.80 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 17.95 | 18.60 | 19.00 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.87 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 22.75 | 23.35 | % | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 90.00 | 27.65 | 28.25 | 29.10 | +4.40 | +17.82% | 2 | 7 | 0.84 | -0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 32.65 | 33.30 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 99.00 | 36.70 | 37.15 | % | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST |