Options Chain for PLANET LABS PBC COM CL A (PL) - $42.66 as of 5/20/2026 9:11:38 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 | 21.20 | 24.30 | 22.75 | 20.90 | 0.00 | 0.00% | 1.14 | 0 | 4 | 0.00 | 0.99 | 0.00 | -0.02 | 5/13/2026 | 5/20/2026 3:59:43 PM EST |
| 23.00 | 18.40 | 21.40 | 19.90 | % | 0.87 | 0 | 0 | 3.08 | 0.97 | 0.00 | -0.04 | 5/20/2026 3:59:43 PM EST | |||
| 24.00 | 18.00 | 20.40 | 19.20 | % | 0.80 | 0 | 0 | 2.91 | 0.97 | 0.00 | -0.04 | 5/20/2026 3:59:43 PM EST | |||
| 25.00 | 16.60 | 19.50 | 18.05 | % | 0.72 | 0 | 0 | 2.81 | 0.96 | 0.01 | -0.05 | 5/20/2026 3:59:43 PM EST | |||
| 26.00 | 15.60 | 18.60 | 17.10 | % | 0.66 | 0 | 0 | 2.71 | 0.95 | 0.01 | -0.06 | 5/20/2026 3:59:43 PM EST | |||
| 27.00 | 15.10 | 17.40 | 16.25 | 14.90 | 0.00 | 0.00% | 0.60 | 0 | 55 | 2.45 | 0.93 | 0.01 | -0.07 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 28.00 | 14.40 | 16.30 | 15.35 | 15.47 | +1.60 | +11.54% | 0.55 | 4 | 9 | 2.25 | 0.92 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 29.00 | 13.50 | 15.30 | 14.40 | 13.00 | 0.00 | 0.00% | 0.50 | 0 | 13 | 2.12 | 0.91 | 0.01 | -0.09 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 30.00 | 12.70 | 14.60 | 13.65 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 21 | 2.13 | 0.89 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 31.00 | 11.90 | 13.80 | 12.85 | 10.75 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.48 | 0.87 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 32.00 | 11.10 | 13.00 | 12.05 | 11.20 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.51 | 0.85 | 0.02 | -0.11 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 33.00 | 10.40 | 12.20 | 11.30 | 10.84 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.53 | 0.83 | 0.02 | -0.12 | 5/14/2026 | 5/20/2026 3:59:43 PM EST |
| 34.00 | 9.70 | 11.70 | 10.70 | 10.00 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.59 | 0.81 | 0.02 | -0.13 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 35.00 | 9.00 | 10.90 | 9.95 | 9.95 | +0.05 | +0.51% | 0.28 | 16 | 67 | 1.57 | 0.78 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 35.50 | 8.70 | 10.50 | 9.60 | % | 0.27 | 0 | 0 | 1.57 | 0.77 | 0.02 | -0.14 | 5/20/2026 3:59:43 PM EST | |||
| 36.00 | 8.40 | 10.20 | 9.30 | 6.49 | 0.00 | 0.00% | 0.26 | 0 | 85 | 1.58 | 0.76 | 0.02 | -0.15 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 36.50 | 8.10 | 9.60 | 8.85 | % | 0.24 | 0 | 0 | 1.53 | 0.74 | 0.02 | -0.15 | 5/20/2026 3:59:43 PM EST | |||
| 37.00 | 7.80 | 9.70 | 8.75 | 7.70 | +0.55 | +7.70% | 0.24 | 1 | 29 | 1.60 | 0.73 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 37.50 | 7.30 | 9.40 | 8.35 | % | 0.22 | 0 | 0 | 1.57 | 0.72 | 0.02 | -0.16 | 5/20/2026 3:59:43 PM EST | |||
| 38.00 | 7.30 | 8.70 | 8.00 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 91 | 1.56 | 0.70 | 0.02 | -0.16 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 38.50 | 7.00 | 8.40 | 7.70 | % | 0.20 | 0 | 0 | 1.55 | 0.69 | 0.03 | -0.16 | 5/20/2026 3:59:43 PM EST | |||
| 39.00 | 6.70 | 8.30 | 7.50 | 7.10 | +1.30 | +22.42% | 0.19 | 1 | 103 | 1.58 | 0.68 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 39.50 | 6.50 | 8.10 | 7.30 | 5.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.60 | 0.66 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 40.00 | 6.50 | 6.90 | 6.70 | 6.87 | +0.81 | +13.37% | 0.17 | 2 | 216 | 1.50 | 0.65 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 40.50 | 5.90 | 7.30 | 6.60 | 5.67 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.54 | 0.63 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 41.00 | 5.70 | 7.40 | 6.55 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 413 | 1.60 | 0.62 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 41.50 | 5.50 | 7.10 | 6.30 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.60 | 0.60 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 42.00 | 5.30 | 6.60 | 5.95 | 6.20 | +1.00 | +19.24% | 0.14 | 3 | 177 | 1.56 | 0.59 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 42.50 | 5.10 | 6.20 | 5.65 | 5.61 | +1.01 | +21.96% | 0.13 | 7 | 5 | 1.54 | 0.58 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 43.00 | 5.10 | 5.60 | 5.35 | 5.40 | +0.70 | +14.90% | 0.12 | 34 | 182 | 1.52 | 0.56 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 43.50 | 4.60 | 5.90 | 5.25 | 5.23 | +0.83 | +18.87% | 0.12 | 1 | 2 | 1.55 | 0.55 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 44.00 | 4.50 | 6.00 | 5.25 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.61 | 0.54 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 44.50 | 4.30 | 5.50 | 4.90 | 4.88 | % | 0.11 | 5 | 0 | 1.56 | 0.52 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST | |
| 45.00 | 4.20 | 4.90 | 4.55 | 4.57 | +0.46 | +11.20% | 0.10 | 10 | 169 | 1.52 | 0.51 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 45.50 | 3.90 | 5.40 | 4.65 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.60 | 0.49 | 0.03 | -0.18 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 46.00 | 3.70 | 5.20 | 4.45 | 3.28 | 0.00 | 0.00% | 0.10 | 0 | 47 | 1.59 | 0.48 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 46.50 | 3.60 | 5.10 | 4.35 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.62 | 0.47 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 47.00 | 3.40 | 4.50 | 3.95 | 4.06 | +0.26 | +6.85% | 0.08 | 9 | 14 | 1.55 | 0.46 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 48.00 | 3.20 | 3.80 | 3.50 | 3.30 | +0.05 | +1.54% | 0.07 | 25 | 146 | 1.51 | 0.43 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 49.00 | 2.90 | 3.80 | 3.35 | 3.70 | +1.30 | +54.17% | 0.07 | 13 | 10 | 1.55 | 0.41 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 50.00 | 2.65 | 3.50 | 3.08 | 3.13 | +0.93 | +42.28% | 0.06 | 29 | 829 | 1.55 | 0.39 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 51.00 | 2.45 | 3.70 | 3.08 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.62 | 0.36 | 0.03 | -0.17 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 52.00 | 2.25 | 3.40 | 2.83 | 1.69 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.62 | 0.34 | 0.03 | -0.17 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 53.00 | 1.90 | 2.60 | 2.25 | 2.92 | +0.47 | +19.19% | 0.04 | 14 | 6 | 1.51 | 0.32 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 54.00 | 1.85 | 3.00 | 2.43 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.63 | 0.31 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 55.00 | 1.75 | 2.30 | 2.03 | 2.05 | +1.00 | +95.24% | 0.04 | 5 | 195 | 1.56 | 0.29 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 60.00 | 1.00 | 1.50 | 1.25 | 1.30 | +0.33 | +34.03% | 0.02 | 31 | 4 | 1.54 | 0.22 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:43 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 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 952 | 1.84 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.21 | -0.19 | -47.50% | 0.01 | 19 | 567 | 2.01 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.33 | +0.08 | +32.00% | 0.01 | 1 | 6 | 2.09 | -0.03 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 25.00 | 0.10 | 0.70 | 0.40 | 0.30 | -0.10 | -25.00% | 0.02 | 4 | 387 | 1.71 | -0.04 | 0.01 | -0.05 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 26.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.27 | -40.30% | 0.02 | 13 | 74 | 1.73 | -0.05 | 0.01 | -0.06 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 27.00 | 0.15 | 0.95 | 0.55 | 0.46 | -0.14 | -23.34% | 0.02 | 1 | 18 | 1.64 | -0.07 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 28.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.11 | -16.67% | 0.02 | 3 | 162 | 1.68 | -0.08 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 29.00 | 0.55 | 0.95 | 0.75 | 0.95 | +0.05 | +5.56% | 0.03 | 8 | 125 | 1.63 | -0.09 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 30.00 | 0.75 | 1.00 | 0.88 | 0.87 | -0.18 | -17.15% | 0.03 | 90 | 171 | 1.60 | -0.11 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 31.00 | 0.85 | 1.30 | 1.08 | 1.02 | -0.36 | -26.09% | 0.03 | 20 | 39 | 1.60 | -0.13 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 32.00 | 1.05 | 1.70 | 1.38 | 1.25 | -0.33 | -20.89% | 0.04 | 6 | 160 | 1.64 | -0.15 | 0.02 | -0.11 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 33.00 | 1.30 | 1.70 | 1.50 | 1.49 | -0.34 | -18.58% | 0.05 | 2 | 128 | 1.58 | -0.17 | 0.02 | -0.12 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 34.00 | 1.55 | 1.90 | 1.73 | 1.72 | -0.82 | -32.29% | 0.05 | 7 | 153 | 1.56 | -0.19 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 35.00 | 1.85 | 2.20 | 2.03 | 2.10 | -0.32 | -13.23% | 0.06 | 26 | 143 | 1.56 | -0.22 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 35.50 | 1.80 | 2.45 | 2.13 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.53 | -0.23 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 36.00 | 2.00 | 2.50 | 2.25 | 2.62 | -1.10 | -29.57% | 0.06 | 1 | 72 | 1.53 | -0.24 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 36.50 | 2.30 | 2.95 | 2.63 | % | 0.07 | 0 | 0 | 1.58 | -0.26 | 0.02 | -0.15 | 5/20/2026 3:59:43 PM EST | |||
| 37.00 | 2.65 | 2.90 | 2.78 | 2.65 | -1.44 | -35.21% | 0.08 | 8 | 66 | 1.57 | -0.27 | 0.02 | -0.15 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 37.50 | 2.55 | 3.70 | 3.13 | 3.15 | -0.45 | -12.50% | 0.08 | 1 | 2 | 1.62 | -0.28 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 38.00 | 2.80 | 3.60 | 3.20 | 3.18 | -0.82 | -20.50% | 0.08 | 6 | 74 | 1.58 | -0.30 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 38.50 | 3.10 | 4.00 | 3.55 | 3.30 | -1.47 | -30.82% | 0.09 | 3 | 12 | 1.62 | -0.31 | 0.03 | -0.16 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 39.00 | 3.30 | 4.30 | 3.80 | 4.14 | -0.06 | -1.43% | 0.10 | 1 | 46 | 1.63 | -0.32 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 39.50 | 3.40 | 4.60 | 4.00 | 3.94 | -0.61 | -13.41% | 0.10 | 1 | 1 | 1.62 | -0.34 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 40.00 | 3.80 | 4.50 | 4.15 | 4.12 | -0.73 | -15.06% | 0.10 | 10 | 2,300 | 1.59 | -0.35 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 40.50 | 4.00 | 4.80 | 4.40 | 4.39 | % | 0.11 | 1 | 0 | 1.59 | -0.37 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 3:59:43 PM EST | |
| 41.00 | 4.30 | 5.30 | 4.80 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.64 | -0.38 | 0.03 | -0.18 | 5/18/2026 | 5/20/2026 3:59:43 PM EST |
| 41.50 | 4.40 | 5.60 | 5.00 | 5.05 | -1.48 | -22.67% | 0.12 | 1 | 12 | 1.62 | -0.40 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 42.00 | 4.70 | 5.80 | 5.25 | 6.00 | -1.07 | -15.14% | 0.12 | 1 | 21 | 1.62 | -0.41 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 42.50 | 4.80 | 6.10 | 5.45 | % | 0.13 | 0 | 0 | 1.60 | -0.42 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 43.00 | 5.30 | 6.00 | 5.65 | 5.70 | -1.35 | -19.15% | 0.13 | 3 | 2 | 1.57 | -0.44 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST |
| 43.50 | 5.30 | 6.50 | 5.90 | 5.77 | % | 0.14 | 2 | 0 | 1.56 | -0.45 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 3:59:43 PM EST | |
| 44.00 | 5.70 | 7.00 | 6.35 | % | 0.14 | 0 | 0 | 1.61 | -0.46 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 44.50 | 6.00 | 7.40 | 6.70 | % | 0.15 | 0 | 0 | 1.62 | -0.48 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 45.00 | 6.20 | 7.70 | 6.95 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.60 | -0.49 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 3:59:43 PM EST |
| 45.50 | 6.50 | 8.00 | 7.25 | % | 0.16 | 0 | 0 | 1.60 | -0.51 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 46.00 | 6.80 | 8.30 | 7.55 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.59 | -0.52 | 0.03 | -0.18 | 5/15/2026 | 5/20/2026 3:59:43 PM EST |
| 46.50 | 7.10 | 8.70 | 7.90 | % | 0.17 | 0 | 0 | 1.60 | -0.53 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 47.00 | 7.40 | 9.00 | 8.20 | 10.42 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.59 | -0.54 | 0.03 | -0.18 | 5/12/2026 | 5/20/2026 3:59:43 PM EST |
| 48.00 | 8.10 | 9.70 | 8.90 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.60 | -0.57 | 0.03 | -0.18 | 5/7/2026 | 5/20/2026 3:59:43 PM EST |
| 49.00 | 8.80 | 10.60 | 9.70 | % | 0.20 | 0 | 0 | 1.62 | -0.59 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 50.00 | 9.40 | 11.20 | 10.30 | % | 0.21 | 0 | 0 | 1.58 | -0.61 | 0.03 | -0.18 | 5/20/2026 3:59:43 PM EST | |||
| 51.00 | 10.30 | 11.90 | 11.10 | % | 0.22 | 0 | 0 | 1.60 | -0.64 | 0.03 | -0.17 | 5/20/2026 3:59:43 PM EST | |||
| 52.00 | 11.00 | 12.70 | 11.85 | % | 0.23 | 0 | 0 | 1.59 | -0.66 | 0.03 | -0.17 | 5/20/2026 3:59:43 PM EST | |||
| 53.00 | 11.60 | 13.60 | 12.60 | % | 0.24 | 0 | 0 | 1.58 | -0.68 | 0.02 | -0.17 | 5/20/2026 3:59:43 PM EST | |||
| 54.00 | 12.50 | 14.50 | 13.50 | % | 0.25 | 0 | 0 | 1.61 | -0.69 | 0.02 | -0.16 | 5/20/2026 3:59:43 PM EST | |||
| 55.00 | 13.30 | 15.10 | 14.20 | % | 0.26 | 0 | 0 | 1.57 | -0.71 | 0.02 | -0.16 | 5/20/2026 3:59:43 PM EST | |||
| 60.00 | 17.30 | 19.60 | 18.45 | % | 0.31 | 0 | 0 | 1.98 | -0.78 | 0.02 | -0.14 | 5/20/2026 3:59:43 PM EST |