Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $20.47 as of 4/19/2024 8:45:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.40 | 5.80 | 5.50 | -0.85 | -13.39% | 3 | 36 | 1.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 16.00 | 4.15 | 4.85 | 4.55 | -0.69 | -13.17% | 11 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 17.00 | 3.15 | 3.85 | 3.50 | -0.79 | -18.42% | 44 | 70 | 0.95 | 0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 17.50 | 2.72 | 3.35 | 3.29 | -0.41 | -11.09% | 6 | 8 | 0.83 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 18.00 | 2.22 | 2.83 | 2.50 | -0.88 | -26.04% | 144 | 90 | 0.88 | 0.96 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 18.50 | 1.96 | 2.20 | 2.05 | -0.60 | -22.65% | 8 | 3 | 0.60 | 0.93 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 19.00 | 1.54 | 1.78 | 1.58 | -0.63 | -28.51% | 3,362 | 113 | 0.61 | 0.87 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 19.50 | 1.11 | 1.36 | 1.14 | -0.51 | -30.91% | 302 | 79 | 0.56 | 0.78 | 0.22 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 20.00 | 0.78 | 0.80 | 0.78 | -0.54 | -40.91% | 1,197 | 1,127 | 0.45 | 0.66 | 0.28 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 20.50 | 0.50 | 0.52 | 0.50 | -0.40 | -44.45% | 1,748 | 431 | 0.46 | 0.51 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 21.00 | 0.29 | 0.31 | 0.30 | -0.34 | -53.13% | 5,480 | 1,125 | 0.44 | 0.36 | 0.29 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 21.50 | 0.07 | 0.17 | 0.17 | -0.24 | -58.54% | 8,169 | 3,558 | 0.39 | 0.23 | 0.23 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 22.00 | 0.09 | 0.10 | 0.09 | -0.16 | -64.00% | 6,174 | 3,850 | 0.47 | 0.14 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 22.50 | 0.05 | 0.06 | 0.06 | -0.09 | -60.00% | 1,852 | 5,422 | 0.49 | 0.09 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 23.00 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 2,758 | 11,855 | 0.52 | 0.06 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 23.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 904 | 5,199 | 0.55 | 0.04 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1,311 | 4,510 | 0.62 | 0.02 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 951 | 2,752 | 0.63 | 0.02 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,362 | 4,613 | 0.69 | 0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 25.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 99 | 2,748 | 0.75 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2,546 | 2,703 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 91 | 4,113 | 0.82 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 565 | 5,212 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 207 | 931 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 407 | 1,169 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2,569 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 766 | 1,023 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 436 | 2,236 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,862 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 30.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,836 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 31.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 31.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 725 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 32.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 422 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 5,398 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 34.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 235 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,397 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 62 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 67 | 120 | 0.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 17.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 173 | 1,755 | 0.67 | -0.01 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 281 | 82 | 0.58 | -0.02 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 351 | 1,949 | 0.54 | -0.04 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 652 | 204 | 0.51 | -0.07 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 19.00 | 0.08 | 0.09 | 0.09 | +0.03 | +50.00% | 1,090 | 1,253 | 0.48 | -0.13 | 0.15 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 19.50 | 0.11 | 0.17 | 0.16 | +0.07 | +77.78% | 4,485 | 557 | 0.47 | -0.22 | 0.22 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 20.00 | 0.20 | 0.31 | 0.30 | +0.12 | +66.67% | 22,970 | 12,867 | 0.46 | -0.34 | 0.28 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 20.50 | 0.36 | 0.54 | 0.44 | +0.13 | +41.94% | 4,006 | 2,753 | 0.46 | -0.49 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 21.00 | 0.65 | 0.82 | 0.82 | +0.32 | +64.00% | 5,077 | 8,436 | 0.40 | -0.64 | 0.29 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 21.50 | 1.08 | 1.21 | 1.18 | +0.40 | +51.29% | 1,754 | 5,000 | 0.41 | -0.77 | 0.23 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 22.00 | 1.59 | 1.76 | 1.59 | +0.48 | +43.25% | 1,638 | 10,481 | 0.60 | -0.86 | 0.17 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 22.50 | 1.85 | 2.30 | 2.07 | +0.58 | +38.93% | 641 | 10,083 | 0.57 | -0.91 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 23.00 | 2.51 | 2.59 | 2.62 | +0.68 | +35.06% | 353 | 2,872 | 0.60 | -0.94 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 23.50 | 2.80 | 4.45 | 3.05 | +0.63 | +26.04% | 212 | 1,862 | 0.68 | -0.96 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 24.00 | 3.20 | 3.85 | 3.49 | +0.60 | +20.77% | 202 | 1,645 | 0.75 | -0.98 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 24.50 | 3.90 | 4.35 | 3.96 | +0.64 | +19.28% | 37 | 1,400 | 0.83 | -0.98 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 25.00 | 4.40 | 4.85 | 4.57 | +0.87 | +23.52% | 14 | 1,142 | 0.90 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 25.50 | 4.70 | 6.10 | 4.45 | +0.17 | +3.98% | 1 | 566 | 0.97 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 26.00 | 4.20 | 5.85 | 4.63 | 0.00 | 0.00% | 0 | 237 | 1.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 26.50 | 5.70 | 6.35 | 4.97 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 27.00 | 6.25 | 6.85 | 5.57 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 27.50 | 6.70 | 7.35 | 6.08 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 28.00 | 7.15 | 7.85 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 28.50 | 7.70 | 9.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 29.00 | 8.25 | 8.85 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 29.50 | 7.95 | 10.15 | 8.75 | 0.00 | 0.00% | 0 | 27 | 1.62 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 30.00 | 9.25 | 9.85 | 9.48 | +0.73 | +8.35% | 5 | 68 | 1.50 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 30.50 | 9.70 | 11.35 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 31.00 | 10.15 | 12.05 | 9.56 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 31.50 | 10.70 | 11.35 | 10.15 | 0.00 | 0.00% | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 32.00 | 11.20 | 11.85 | 10.65 | 0.00 | 0.00% | 0 | 3 | 1.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 33.00 | 12.20 | 12.85 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 34.00 | 13.20 | 13.85 | 12.75 | +0.10 | +0.80% | 23 | 3 | 1.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 35.00 | 13.30 | 15.85 | 13.75 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |