Options Chain for PLANET LABS PBC COM CL A (PL) - $7.09 as of 8/29/2025 9:02:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 6.50 | 6.05 | % | 6.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 4.60 | 5.50 | 5.05 | % | 2.52 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.50 | 4.10 | 5.00 | 4.55 | % | 1.82 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.00 | 3.60 | 4.50 | 4.05 | % | 1.35 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.50 | 3.10 | 4.00 | 3.55 | % | 1.01 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.00 | 2.65 | 3.30 | 2.98 | 2.44 | 0.00 | 0.00% | 0.74 | 0 | 15 | 4.03 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 4.50 | 2.50 | 2.65 | 2.58 | % | 0.57 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 2.05 | 2.15 | 2.10 | 2.20 | 0.00 | 0.00% | 0.42 | 0 | 88 | 1.99 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 5.50 | 1.55 | 1.65 | 1.60 | 1.28 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.56 | 0.99 | 0.03 | 0.00 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 6.00 | 1.05 | 1.15 | 1.10 | 1.21 | 0.00 | 0.00% | 0.18 | 0 | 174 | 1.15 | 0.94 | 0.15 | -0.01 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 6.50 | 0.65 | 0.70 | 0.68 | 0.54 | -0.13 | -19.41% | 0.10 | 3 | 9 | 0.78 | 0.80 | 0.37 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.05 | 82 | 992 | 0.79 | 0.56 | 0.56 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 0.60 | 0.35 | 0.14 | -0.10 | -41.67% | 0.05 | 86 | 380 | 0.71 | 0.32 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 50 | 344 | 0.98 | 0.16 | 0.29 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 66 | 1.26 | 0.07 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.71 | 0.02 | 0.06 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.54 | 0.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 12 | 3.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 53 | 3.60 | -0.01 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 117 | 2.14 | -0.06 | 0.15 | -0.01 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 6.50 | 0.05 | 0.10 | 0.08 | 0.11 | -0.07 | -38.89% | 0.01 | 59 | 42 | 0.72 | -0.20 | 0.37 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.00 | 0.20 | 0.25 | 0.23 | 0.30 | +0.10 | +50.00% | 0.03 | 35 | 69 | 0.68 | -0.44 | 0.56 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.65 | +0.17 | +35.42% | 0.07 | 22 | 13 | 0.73 | -0.68 | 0.46 | -0.02 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 0.95 | 1.05 | 1.00 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.87 | -0.84 | 0.29 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 8.50 | 1.40 | 1.50 | 1.45 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.13 | -0.93 | 0.16 | -0.01 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 9.00 | 1.85 | 2.00 | 1.93 | % | 0.21 | 0 | 0 | 2.28 | -0.98 | 0.06 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 9.50 | 2.35 | 2.70 | 2.53 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.00 | 2.85 | 3.10 | 2.98 | % | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 10.50 | 3.30 | 3.80 | 3.55 | 3.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 3.80 | 4.10 | 3.95 | % | 0.36 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 11.50 | 4.30 | 4.80 | 4.55 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 4.80 | 5.10 | 4.95 | % | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.50 | 5.30 | 5.80 | 5.55 | % | 0.44 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 5.80 | 6.40 | 6.10 | % | 0.47 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 6.80 | 7.20 | 7.00 | % | 0.50 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |