Options Chain for PLANET LABS PBC COM CL A (PL) - $41.84 as of 5/12/2026 3:17:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 21.00 | 19.65 | 18.00 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.97 | 0.97 | 0.01 | -0.01 | 5/8/2026 | 5/12/2026 1:58:47 PM EST |
| 25.00 | 14.10 | 16.50 | 15.30 | % | 0.61 | 0 | 0 | 1.59 | 0.90 | 0.01 | -0.03 | 5/12/2026 1:58:47 PM EST | |||
| 27.00 | 12.90 | 14.90 | 13.90 | % | 0.51 | 0 | 0 | 1.14 | 0.86 | 0.01 | -0.04 | 5/12/2026 1:58:47 PM EST | |||
| 28.00 | 12.00 | 14.00 | 13.00 | % | 0.46 | 0 | 0 | 1.15 | 0.84 | 0.01 | -0.04 | 5/12/2026 1:58:47 PM EST | |||
| 29.00 | 11.40 | 13.50 | 12.45 | % | 0.43 | 0 | 0 | 1.17 | 0.82 | 0.02 | -0.04 | 5/12/2026 1:58:47 PM EST | |||
| 30.00 | 11.10 | 12.50 | 11.80 | % | 0.39 | 0 | 0 | 1.14 | 0.80 | 0.02 | -0.05 | 5/12/2026 1:58:47 PM EST | |||
| 31.00 | 10.00 | 11.90 | 10.95 | 12.00 | % | 0.35 | 1 | 0 | 1.17 | 0.78 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:47 PM EST | |
| 32.00 | 9.70 | 11.20 | 10.45 | % | 0.33 | 0 | 0 | 1.16 | 0.76 | 0.02 | -0.05 | 5/12/2026 1:58:47 PM EST | |||
| 33.00 | 8.90 | 10.80 | 9.85 | 9.12 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.17 | 0.73 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 1:58:47 PM EST |
| 34.00 | 8.60 | 10.00 | 9.30 | % | 0.27 | 0 | 0 | 1.16 | 0.71 | 0.02 | -0.06 | 5/12/2026 1:58:47 PM EST | |||
| 35.00 | 7.80 | 9.50 | 8.65 | 5.99 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.18 | 0.68 | 0.02 | -0.06 | 5/7/2026 | 5/12/2026 1:58:47 PM EST |
| 36.00 | 7.30 | 8.90 | 8.10 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.18 | 0.66 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 37.00 | 6.90 | 8.40 | 7.65 | 9.70 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.20 | 0.64 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 38.00 | 6.40 | 7.90 | 7.15 | 7.65 | -1.75 | -18.62% | 0.19 | 2 | 9 | 1.19 | 0.61 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 39.00 | 6.00 | 7.40 | 6.70 | 6.20 | -1.60 | -20.52% | 0.17 | 2 | 5 | 1.20 | 0.59 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 40.00 | 6.40 | 7.10 | 6.75 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.23 | 0.57 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 41.00 | 5.40 | 6.60 | 6.00 | 6.70 | -1.00 | -12.99% | 0.15 | 3 | 19 | 1.17 | 0.54 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 42.00 | 4.90 | 6.30 | 5.60 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.19 | 0.52 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 43.00 | 4.70 | 5.80 | 5.25 | 7.35 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.17 | 0.50 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 44.00 | 4.40 | 5.50 | 4.95 | 5.40 | -1.31 | -19.53% | 0.11 | 10 | 4 | 1.20 | 0.48 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 45.00 | 4.20 | 5.20 | 4.70 | 5.21 | -0.64 | -10.94% | 0.10 | 10 | 19 | 1.23 | 0.45 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 46.00 | 3.80 | 4.90 | 4.35 | 4.70 | -1.55 | -24.80% | 0.09 | 1 | 12 | 1.21 | 0.43 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 47.00 | 3.50 | 4.60 | 4.05 | 5.53 | 0.00 | 0.00% | 0.09 | 0 | 13 | 1.17 | 0.42 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 48.00 | 2.90 | 4.40 | 3.65 | % | 0.08 | 0 | 0 | 1.18 | 0.40 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 49.00 | 2.70 | 4.10 | 3.40 | % | 0.07 | 0 | 0 | 1.18 | 0.38 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 50.00 | 3.20 | 3.80 | 3.50 | 3.58 | -0.92 | -20.45% | 0.07 | 6 | 15 | 1.22 | 0.36 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 55.00 | 2.30 | 2.95 | 2.63 | 2.30 | -0.96 | -29.45% | 0.05 | 2 | 8 | 1.18 | 0.29 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 4 | 2 | 1.14 | -0.03 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 25.00 | 0.75 | 1.45 | 1.10 | % | 0.04 | 0 | 0 | 1.24 | -0.10 | 0.01 | -0.03 | 5/12/2026 1:58:47 PM EST | |||
| 27.00 | 1.05 | 1.90 | 1.48 | 1.60 | +0.10 | +6.67% | 0.05 | 5 | 2 | 1.23 | -0.14 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 28.00 | 1.35 | 2.20 | 1.78 | % | 0.06 | 0 | 0 | 1.22 | -0.16 | 0.01 | -0.04 | 5/12/2026 1:58:47 PM EST | |||
| 29.00 | 1.60 | 2.40 | 2.00 | 2.02 | +0.14 | +7.45% | 0.07 | 1 | 10 | 1.21 | -0.18 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 30.00 | 1.90 | 2.85 | 2.38 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.23 | -0.20 | 0.02 | -0.05 | 5/7/2026 | 5/12/2026 1:58:47 PM EST |
| 31.00 | 2.25 | 2.90 | 2.58 | 2.48 | % | 0.08 | 6 | 0 | 1.16 | -0.22 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:47 PM EST | |
| 32.00 | 2.70 | 3.30 | 3.00 | 2.82 | +0.37 | +15.11% | 0.09 | 5 | 28 | 1.22 | -0.24 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 33.00 | 3.00 | 3.60 | 3.30 | 3.25 | +0.38 | +13.24% | 0.10 | 1 | 12 | 1.22 | -0.27 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 34.00 | 3.40 | 4.30 | 3.85 | 3.60 | +0.60 | +20.00% | 0.11 | 2 | 7 | 1.23 | -0.29 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 35.00 | 3.80 | 4.80 | 4.30 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.21 | -0.32 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 36.00 | 4.30 | 5.30 | 4.80 | 4.40 | +0.60 | +15.79% | 0.13 | 1 | 11 | 1.21 | -0.34 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 37.00 | 4.80 | 5.80 | 5.30 | 4.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.22 | -0.36 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 38.00 | 5.30 | 6.40 | 5.85 | 4.92 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.21 | -0.39 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 39.00 | 5.80 | 7.00 | 6.40 | % | 0.16 | 0 | 0 | 1.22 | -0.41 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 40.00 | 6.40 | 7.60 | 7.00 | 7.00 | +1.12 | +19.05% | 0.17 | 87 | 3 | 1.21 | -0.43 | 0.02 | -0.07 | 5/12/2026 | 5/12/2026 1:58:47 PM EST |
| 41.00 | 6.90 | 8.10 | 7.50 | 8.02 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.23 | -0.46 | 0.02 | -0.07 | 5/8/2026 | 5/12/2026 1:58:47 PM EST |
| 42.00 | 7.60 | 8.80 | 8.20 | 7.01 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.22 | -0.48 | 0.02 | -0.07 | 5/11/2026 | 5/12/2026 1:58:47 PM EST |
| 43.00 | 8.20 | 9.60 | 8.90 | % | 0.21 | 0 | 0 | 1.21 | -0.50 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 44.00 | 8.80 | 10.30 | 9.55 | % | 0.22 | 0 | 0 | 1.22 | -0.52 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 45.00 | 9.60 | 11.00 | 10.30 | % | 0.23 | 0 | 0 | 1.22 | -0.55 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 46.00 | 10.20 | 11.50 | 10.85 | % | 0.24 | 0 | 0 | 1.23 | -0.57 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 47.00 | 11.00 | 12.50 | 11.75 | % | 0.25 | 0 | 0 | 1.22 | -0.58 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 48.00 | 11.70 | 12.90 | 12.30 | % | 0.26 | 0 | 0 | 1.25 | -0.60 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 49.00 | 12.30 | 13.70 | 13.00 | % | 0.27 | 0 | 0 | 1.24 | -0.62 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 50.00 | 13.20 | 14.40 | 13.80 | % | 0.28 | 0 | 0 | 1.23 | -0.64 | 0.02 | -0.07 | 5/12/2026 1:58:47 PM EST | |||
| 55.00 | 17.10 | 18.70 | 17.90 | % | 0.33 | 0 | 0 | 1.26 | -0.71 | 0.02 | -0.06 | 5/12/2026 1:58:47 PM EST |