Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $22.59 as of 4/29/2024 9:04:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.75 | 7.85 | 7.95 | +0.44 | +5.86% | 2 | 58 | 1.12 | 0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 16.00 | 6.80 | 6.90 | 6.65 | -0.04 | -0.60% | 1 | 72 | 1.27 | 0.97 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 17.00 | 5.85 | 6.05 | 5.87 | +0.28 | +5.01% | 51 | 75 | 1.04 | 0.95 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 17.50 | 5.35 | 5.45 | 5.05 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.93 | 0.03 | -0.03 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 18.00 | 4.90 | 5.00 | 4.96 | +0.26 | +5.54% | 28 | 142 | 1.06 | 0.91 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 18.50 | 4.50 | 4.55 | 4.34 | 0.00 | 0.00% | 0 | 88 | 1.04 | 0.89 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 19.00 | 4.05 | 4.15 | 4.20 | +0.35 | +9.10% | 7 | 449 | 1.03 | 0.86 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 19.50 | 3.65 | 3.75 | 3.60 | +0.10 | +2.86% | 2 | 80 | 1.05 | 0.82 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 20.00 | 3.30 | 3.35 | 3.35 | +0.20 | +6.35% | 292 | 965 | 1.03 | 0.79 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 20.50 | 2.94 | 2.99 | 2.96 | +0.11 | +3.86% | 201 | 1,217 | 1.03 | 0.75 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 21.00 | 2.61 | 2.65 | 2.62 | +0.13 | +5.23% | 269 | 1,680 | 1.04 | 0.70 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 21.50 | 2.31 | 2.34 | 2.35 | +0.11 | +4.92% | 43 | 1,862 | 1.03 | 0.66 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 22.00 | 2.03 | 2.05 | 2.02 | +0.06 | +3.07% | 1,495 | 4,803 | 1.03 | 0.61 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 22.50 | 1.77 | 1.79 | 1.75 | +0.07 | +4.17% | 679 | 3,261 | 1.03 | 0.56 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 23.00 | 1.53 | 1.55 | 1.55 | +0.09 | +6.17% | 1,913 | 7,479 | 1.03 | 0.51 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 23.50 | 1.32 | 1.34 | 1.32 | +0.06 | +4.77% | 2,236 | 3,425 | 1.03 | 0.47 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 24.00 | 1.13 | 1.14 | 1.13 | +0.05 | +4.63% | 945 | 5,094 | 1.03 | 0.42 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 24.50 | 0.96 | 0.97 | 0.96 | +0.06 | +6.67% | 877 | 3,267 | 1.02 | 0.37 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 25.00 | 0.81 | 0.82 | 0.81 | +0.03 | +3.85% | 2,228 | 9,550 | 1.02 | 0.33 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 25.50 | 0.68 | 0.69 | 0.68 | +0.05 | +7.94% | 1,011 | 3,851 | 1.01 | 0.29 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 26.00 | 0.56 | 0.58 | 0.55 | +0.01 | +1.86% | 1,487 | 3,451 | 1.01 | 0.26 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 26.50 | 0.46 | 0.48 | 0.47 | +0.03 | +6.82% | 454 | 1,924 | 1.01 | 0.22 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 27.00 | 0.38 | 0.40 | 0.39 | +0.03 | +8.34% | 479 | 2,942 | 1.01 | 0.19 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 27.50 | 0.32 | 0.33 | 0.33 | +0.04 | +13.80% | 195 | 1,087 | 1.01 | 0.17 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 28.00 | 0.27 | 0.28 | 0.27 | +0.03 | +12.50% | 182 | 2,092 | 1.01 | 0.15 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 28.50 | 0.22 | 0.23 | 0.22 | +0.01 | +4.77% | 25 | 484 | 1.02 | 0.12 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 29.00 | 0.18 | 0.19 | 0.18 | -0.01 | -5.27% | 203 | 1,729 | 1.02 | 0.11 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 29.50 | 0.15 | 0.16 | 0.16 | +0.02 | +14.29% | 57 | 874 | 1.03 | 0.09 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 30.00 | 0.13 | 0.14 | 0.13 | 0.00 | 0.00% | 1,559 | 2,891 | 1.02 | 0.08 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 31.00 | 0.09 | 0.10 | 0.09 | 0.00 | 0.00% | 151 | 279 | 1.05 | 0.06 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 32.00 | 0.06 | 0.08 | 0.08 | +0.01 | +14.29% | 14 | 456 | 1.07 | 0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 33.00 | 0.05 | 0.06 | 0.06 | -0.01 | -14.29% | 377 | 798 | 1.10 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 35.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,219 | 1,323 | 1.16 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 708 | 593 | 1.21 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 16.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 27 | 630 | 1.13 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 17.00 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 55 | 2,250 | 1.07 | -0.05 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 17.50 | 0.12 | 0.13 | 0.13 | -0.04 | -23.53% | 47 | 404 | 1.05 | -0.07 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 18.00 | 0.16 | 0.17 | 0.17 | -0.05 | -22.73% | 98 | 2,482 | 1.03 | -0.09 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 18.50 | 0.23 | 0.24 | 0.24 | -0.05 | -17.25% | 57 | 421 | 1.04 | -0.11 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 19.00 | 0.30 | 0.31 | 0.31 | -0.08 | -20.52% | 243 | 3,463 | 1.03 | -0.14 | 0.05 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 19.50 | 0.40 | 0.41 | 0.41 | -0.09 | -18.00% | 310 | 2,891 | 1.02 | -0.18 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 20.00 | 0.51 | 0.53 | 0.52 | -0.08 | -13.34% | 444 | 6,909 | 1.02 | -0.21 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 20.50 | 0.66 | 0.67 | 0.67 | -0.12 | -15.19% | 188 | 2,439 | 1.03 | -0.25 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 21.00 | 0.83 | 0.84 | 0.83 | -0.16 | -16.17% | 548 | 4,011 | 1.02 | -0.30 | 0.08 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 21.50 | 1.02 | 1.03 | 1.03 | -0.16 | -13.45% | 285 | 3,697 | 1.03 | -0.34 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 22.00 | 1.23 | 1.25 | 1.25 | -0.13 | -9.42% | 689 | 5,339 | 1.03 | -0.39 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 22.50 | 1.47 | 1.49 | 1.50 | -0.17 | -10.18% | 885 | 3,268 | 1.03 | -0.44 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 23.00 | 1.73 | 1.76 | 1.77 | -0.16 | -8.29% | 466 | 2,015 | 1.02 | -0.49 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 23.50 | 2.02 | 2.04 | 2.04 | -0.26 | -11.31% | 65 | 417 | 1.02 | -0.53 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 24.00 | 2.32 | 2.35 | 2.37 | -0.23 | -8.85% | 166 | 1,767 | 1.02 | -0.58 | 0.10 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 24.50 | 2.65 | 2.68 | 2.69 | -0.08 | -2.89% | 25 | 485 | 1.01 | -0.63 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 25.00 | 3.00 | 3.05 | 3.02 | -0.18 | -5.63% | 96 | 1,244 | 1.01 | -0.67 | 0.09 | -0.07 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 25.50 | 3.35 | 3.45 | 3.50 | -0.16 | -4.38% | 3 | 103 | 1.01 | -0.71 | 0.09 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 26.00 | 3.75 | 3.80 | 3.70 | -0.40 | -9.76% | 1 | 303 | 1.02 | -0.74 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 26.50 | 4.15 | 4.20 | 4.45 | 0.00 | 0.00% | 0 | 84 | 1.01 | -0.78 | 0.07 | -0.06 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 27.00 | 4.55 | 4.65 | 4.70 | -1.08 | -18.69% | 24 | 22 | 0.99 | -0.81 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 27.50 | 5.00 | 5.10 | 5.44 | 0.00 | 0.00% | 0 | 167 | 1.01 | -0.83 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 28.00 | 5.45 | 5.50 | 5.40 | -1.09 | -16.80% | 1 | 49 | 1.01 | -0.85 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 28.50 | 5.90 | 5.95 | 7.65 | 0.00 | 0.00% | 0 | 4 | 1.01 | -0.88 | 0.05 | -0.04 | 4/18/2024 | 4/29/2024 10:58:52 AM EST |
| 29.00 | 6.35 | 6.45 | 6.34 | -1.01 | -13.75% | 1 | 6 | 0.99 | -0.89 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 29.50 | 6.80 | 6.90 | % | 0 | 0 | 1.46 | -0.91 | 0.04 | -0.03 | 4/29/2024 10:58:52 AM EST | |||
| 30.00 | 7.05 | 7.40 | 7.45 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.92 | 0.04 | -0.03 | 4/11/2024 | 4/29/2024 10:58:52 AM EST |
| 31.00 | 8.25 | 8.35 | 8.56 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.94 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 32.00 | 9.20 | 9.35 | % | 0 | 0 | 1.99 | -0.96 | 0.02 | -0.02 | 4/29/2024 10:58:52 AM EST | |||
| 33.00 | 10.20 | 10.30 | % | 0 | 0 | 1.23 | -0.97 | 0.02 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 35.00 | 12.20 | 12.30 | 11.80 | % | 3 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |