Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $20.97 as of 4/23/2024 1:39:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.65 | 6.75 | 6.55 | +0.60 | +10.09% | 244 | 32 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 16.00 | 5.65 | 5.75 | 5.55 | +0.58 | +11.67% | 319 | 19 | 1.85 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 17.00 | 4.65 | 5.40 | 4.68 | +0.68 | +17.00% | 181 | 100 | 1.53 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 17.50 | 4.15 | 4.25 | 4.30 | +0.79 | +22.51% | 360 | 9 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 18.00 | 3.65 | 4.05 | 3.69 | +0.64 | +20.99% | 407 | 162 | 1.22 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 18.50 | 3.15 | 3.50 | 3.15 | +0.63 | +25.00% | 45 | 1,247 | 1.07 | 1.00 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 19.00 | 2.65 | 2.74 | 2.75 | +0.67 | +32.22% | 252 | 1,343 | 0.92 | 0.99 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 19.50 | 2.01 | 2.27 | 2.19 | +0.62 | +39.49% | 41 | 380 | 1.04 | 0.97 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 20.00 | 1.53 | 1.76 | 1.75 | +0.63 | +56.25% | 772 | 2,201 | 0.41 | 0.93 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 20.50 | 1.25 | 1.29 | 1.30 | +0.56 | +75.68% | 920 | 1,982 | 0.52 | 0.86 | 0.20 | -0.04 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 21.00 | 0.84 | 0.87 | 0.85 | +0.39 | +84.79% | 3,917 | 8,257 | 0.52 | 0.74 | 0.30 | -0.06 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 21.50 | 0.50 | 0.52 | 0.52 | +0.28 | +116.67% | 9,226 | 10,970 | 0.52 | 0.57 | 0.38 | -0.07 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 22.00 | 0.27 | 0.28 | 0.28 | +0.15 | +115.39% | 22,725 | 10,970 | 0.52 | 0.38 | 0.38 | -0.06 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 22.50 | 0.13 | 0.14 | 0.14 | +0.08 | +133.34% | 9,517 | 8,946 | 0.53 | 0.22 | 0.29 | -0.05 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 23.00 | 0.06 | 0.07 | 0.07 | +0.04 | +133.34% | 14,392 | 13,262 | 0.53 | 0.13 | 0.19 | -0.04 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 23.50 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 4,700 | 4,819 | 0.59 | 0.08 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,486 | 3,729 | 0.66 | 0.05 | 0.08 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 24.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 444 | 3,218 | 0.69 | 0.03 | 0.05 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 888 | 5,147 | 0.78 | 0.02 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 25.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 116 | 2,958 | 0.87 | 0.01 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 26.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 190 | 3,726 | 0.96 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 183 | 4,098 | 0.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 5,646 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 9 | 1,036 | 1.14 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 764 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 106 | 2,569 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 900 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 1:58:50 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,246 | 1.43 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 3,852 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,836 | 1.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 1:58:50 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 121 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 1:58:50 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 725 | 1.84 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 1:58:50 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 422 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 1:58:50 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,398 | 1.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 34.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 235 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 1:58:50 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 1,397 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 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 | 0.01 | 0.00 | 0.00% | 1 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,198 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 2,459 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 21 | 1,117 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 157 | 2,215 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 277 | 669 | 0.82 | 0.00 | 0.01 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 429 | 1,833 | 0.74 | -0.01 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | -0.04 | -66.67% | 751 | 3,316 | 0.62 | -0.03 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 20.00 | 0.03 | 0.04 | 0.03 | -0.08 | -72.73% | 1,865 | 20,318 | 0.59 | -0.07 | 0.11 | -0.03 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 20.50 | 0.06 | 0.07 | 0.07 | -0.17 | -70.84% | 5,738 | 6,468 | 0.55 | -0.14 | 0.20 | -0.04 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 21.00 | 0.14 | 0.15 | 0.15 | -0.28 | -65.12% | 6,717 | 9,415 | 0.53 | -0.26 | 0.30 | -0.06 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 21.50 | 0.30 | 0.31 | 0.31 | -0.46 | -59.74% | 8,331 | 4,001 | 0.52 | -0.43 | 0.38 | -0.07 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 22.00 | 0.57 | 0.58 | 0.57 | -0.56 | -49.56% | 3,035 | 10,848 | 0.52 | -0.62 | 0.38 | -0.06 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 22.50 | 0.91 | 0.94 | 0.96 | -0.58 | -37.67% | 199 | 9,830 | 0.51 | -0.78 | 0.29 | -0.05 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 23.00 | 1.34 | 1.38 | 1.41 | -0.61 | -30.20% | 481 | 2,873 | 0.50 | -0.87 | 0.19 | -0.04 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 23.50 | 1.81 | 1.85 | 1.84 | -0.68 | -26.99% | 178 | 1,738 | 0.65 | -0.92 | 0.12 | -0.03 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 24.00 | 2.27 | 2.36 | 2.28 | -0.74 | -24.51% | 82 | 1,548 | 0.73 | -0.95 | 0.08 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 24.50 | 2.30 | 2.86 | 2.96 | -0.54 | -15.43% | 43 | 872 | 1.10 | -0.97 | 0.05 | -0.02 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 25.00 | 3.25 | 3.35 | 3.55 | -0.65 | -15.48% | 282 | 675 | 0.99 | -0.98 | 0.03 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 25.50 | 3.75 | 3.85 | 3.84 | -0.71 | -15.61% | 104 | 270 | 1.10 | -0.99 | 0.02 | -0.01 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 26.00 | 4.25 | 4.35 | 4.37 | -0.69 | -13.64% | 28 | 233 | 1.20 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 26.50 | 4.75 | 5.60 | 4.97 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 1:58:50 PM EST |
| 27.00 | 5.25 | 5.35 | 5.57 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 1:58:50 PM EST |
| 27.50 | 5.75 | 5.85 | 6.08 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 1:58:50 PM EST |
| 28.00 | 6.25 | 6.35 | 7.00 | 0.00 | 0.00% | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 28.50 | 6.75 | 6.85 | 8.05 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 29.00 | 7.25 | 7.35 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 1:58:50 PM EST |
| 29.50 | 7.75 | 7.85 | 8.55 | 0.00 | 0.00% | 0 | 31 | 1.82 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 30.00 | 8.25 | 8.35 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 30.50 | 8.75 | 8.85 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 1:58:50 PM EST |
| 31.00 | 9.15 | 9.35 | 10.05 | 0.00 | 0.00% | 0 | 6 | 2.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |
| 31.50 | 9.75 | 9.85 | 9.60 | -0.55 | -5.42% | 256 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 1:58:50 PM EST |
| 32.00 | 10.25 | 10.35 | 10.65 | 0.00 | 0.00% | 0 | 3 | 2.20 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 1:58:50 PM EST |
| 33.00 | 11.25 | 11.35 | 12.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 1:58:50 PM EST |
| 34.00 | 12.25 | 12.35 | 12.75 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 1:58:50 PM EST |
| 35.00 | 12.90 | 13.35 | 14.40 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 1:58:50 PM EST |