Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $21.71 as of 4/26/2024 3:39:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 19.45 | 19.65 | 18.05 | 0.00 | 0.00% | 0 | 102 | 4.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 17.25 | 17.75 | 15.90 | 0.00 | 0.00% | 0 | 37 | 2.96 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 6.00 | 16.40 | 16.80 | 15.50 | 0.00 | 0.00% | 0 | 169 | 2.58 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 7.00 | 15.45 | 15.65 | 14.95 | 0.00 | 0.00% | 0 | 150 | 2.26 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 8.00 | 14.45 | 14.85 | 13.13 | 0.00 | 0.00% | 0 | 41 | 1.99 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 9.00 | 13.30 | 13.85 | 13.45 | +0.83 | +6.58% | 2 | 190 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 12.30 | 13.60 | 12.60 | +1.10 | +9.57% | 2 | 595 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 11.45 | 11.85 | 11.45 | +0.92 | +8.74% | 55 | 176 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 9.50 | 10.80 | 10.55 | +1.14 | +12.12% | 228 | 622 | 1.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 9.50 | 10.65 | 9.38 | +0.90 | +10.62% | 2 | 2,358 | 1.26 | 0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 8.30 | 9.65 | 8.26 | +1.01 | +13.94% | 2 | 1,110 | 0.78 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 7.55 | 7.90 | 7.45 | +0.75 | +11.20% | 26 | 1,294 | 0.92 | 0.97 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 6.60 | 6.75 | 6.50 | +0.70 | +12.07% | 4 | 3,828 | 0.88 | 0.95 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 5.70 | 5.90 | 5.60 | +0.80 | +16.67% | 63 | 5,025 | 0.89 | 0.92 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 5.25 | 5.55 | 4.80 | +0.55 | +12.95% | 1 | 3,601 | 0.88 | 0.90 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 4.80 | 4.90 | 4.78 | +0.75 | +18.61% | 77 | 3,745 | 0.86 | 0.88 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.50 | 4.35 | 4.45 | 4.35 | +0.80 | +22.54% | 1 | 32 | 0.85 | 0.86 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 3.95 | 4.05 | 3.92 | +0.60 | +18.08% | 1,317 | 3,341 | 0.84 | 0.83 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 19.50 | 3.60 | 3.70 | 3.65 | +0.66 | +22.08% | 16 | 136 | 0.84 | 0.79 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 3.25 | 3.35 | 3.28 | +0.57 | +21.04% | 251 | 6,781 | 0.85 | 0.76 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.50 | 2.94 | 2.97 | 2.95 | +0.61 | +26.07% | 108 | 262 | 0.84 | 0.72 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 2.63 | 2.66 | 2.64 | +0.51 | +23.95% | 413 | 12,058 | 0.84 | 0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.50 | 2.35 | 2.37 | 2.35 | +0.47 | +25.00% | 265 | 3,584 | 0.84 | 0.64 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 2.08 | 2.12 | 2.11 | +0.47 | +28.66% | 1,524 | 8,990 | 0.85 | 0.59 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 1.84 | 1.87 | 1.84 | +0.40 | +27.78% | 960 | 3,337 | 0.84 | 0.55 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 1.61 | 1.64 | 1.63 | +0.39 | +31.46% | 2,173 | 21,145 | 0.84 | 0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.50 | 1.40 | 1.42 | 1.40 | +0.34 | +32.08% | 499 | 1,089 | 0.83 | 0.46 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 1.20 | 1.23 | 1.20 | +0.29 | +31.87% | 1,523 | 13,625 | 0.83 | 0.42 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.50 | 1.03 | 1.07 | 1.02 | +0.25 | +32.47% | 233 | 1,304 | 0.83 | 0.38 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 0.89 | 0.91 | 0.90 | +0.25 | +38.47% | 3,619 | 68,744 | 0.82 | 0.34 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.50 | 0.75 | 0.78 | 0.75 | +0.21 | +38.89% | 315 | 3,501 | 0.82 | 0.30 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 0.65 | 0.67 | 0.65 | +0.18 | +38.30% | 781 | 9,927 | 0.82 | 0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.50 | 0.55 | 0.56 | 0.55 | +0.15 | +37.50% | 1,764 | 6,773 | 0.82 | 0.24 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 0.45 | 0.48 | 0.47 | +0.13 | +38.24% | 1,173 | 16,493 | 0.81 | 0.21 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 0.32 | 0.35 | 0.33 | +0.09 | +37.50% | 685 | 16,178 | 0.81 | 0.17 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 0.23 | 0.25 | 0.25 | +0.09 | +56.25% | 102 | 7,641 | 0.82 | 0.13 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 0.17 | 0.18 | 0.18 | +0.05 | +38.47% | 1,382 | 19,037 | 0.83 | 0.09 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 0.13 | 0.14 | 0.14 | +0.04 | +40.00% | 338 | 4,035 | 0.85 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 0.09 | 0.11 | 0.09 | 0.00 | 0.00% | 460 | 8,552 | 0.86 | 0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 0.07 | 0.11 | 0.07 | +0.01 | +16.67% | 7 | 5,287 | 0.89 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 101 | 3,640 | 0.91 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 0.05 | 0.09 | 0.06 | +0.01 | +20.00% | 380 | 18,205 | 0.96 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 0.04 | 0.08 | 0.04 | 0.00 | 0.00% | 6 | 6,439 | 0.98 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 50 | 2,556 | 0.89 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 0.03 | 0.04 | 0.05 | +0.03 | +150.00% | 7 | 4,368 | 1.00 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 0.01 | 0.06 | 0.04 | +0.01 | +33.34% | 79 | 1,082 | 1.01 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 967 | 15,091 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4,106 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 6.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,087 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 4:00:05 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 515 | 2.09 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,422 | 1.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,721 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 16 | 3,224 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,163 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 9,671 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 13.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 9 | 2,644 | 1.05 | -0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 14.00 | 0.02 | 0.07 | 0.03 | -0.01 | -25.00% | 12 | 5,255 | 1.02 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 75 | 15,747 | 0.94 | -0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | -0.02 | -18.19% | 132 | 14,761 | 0.90 | -0.05 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.00 | 0.15 | 0.17 | 0.16 | -0.04 | -20.00% | 157 | 9,897 | 0.87 | -0.08 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.20 | 0.22 | 0.22 | -0.05 | -18.52% | 329 | 3,681 | 0.86 | -0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.00 | 0.26 | 0.28 | 0.28 | -0.07 | -20.00% | 402 | 12,673 | 0.85 | -0.12 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 18.50 | 0.30 | 0.35 | 0.35 | -0.14 | -28.58% | 8,111 | 364 | 0.84 | -0.14 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 19.00 | 0.42 | 0.46 | 0.47 | -0.13 | -21.67% | 357 | 14,358 | 0.84 | -0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 19.50 | 0.56 | 0.58 | 0.58 | -0.19 | -24.68% | 164 | 456 | 0.84 | -0.21 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.70 | 0.73 | 0.73 | -0.19 | -20.66% | 924 | 21,149 | 0.84 | -0.24 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 20.50 | 0.85 | 0.89 | 0.92 | -0.28 | -23.34% | 93 | 176 | 0.84 | -0.28 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.00 | 1.05 | 1.08 | 1.07 | -0.29 | -21.33% | 402 | 13,631 | 0.84 | -0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 21.50 | 1.27 | 1.30 | 1.28 | -0.36 | -21.96% | 124 | 727 | 0.84 | -0.36 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.00 | 1.50 | 1.53 | 1.51 | -0.36 | -19.26% | 1,110 | 26,677 | 0.84 | -0.41 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 1.75 | 1.83 | 1.79 | -0.62 | -25.73% | 167 | 132 | 0.84 | -0.45 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.00 | 2.03 | 2.06 | 2.10 | -0.41 | -16.34% | 351 | 16,829 | 0.84 | -0.50 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 23.50 | 1.93 | 2.35 | 2.37 | -0.60 | -20.21% | 14 | 114 | 0.83 | -0.54 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.00 | 2.62 | 2.66 | 2.65 | -0.55 | -17.19% | 41 | 10,482 | 0.83 | -0.58 | 0.09 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 24.50 | 2.94 | 2.99 | 3.55 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.62 | 0.09 | -0.04 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 25.00 | 3.25 | 3.35 | 3.40 | -0.57 | -14.36% | 34 | 9,850 | 0.82 | -0.66 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 25.50 | 3.65 | 3.75 | 3.77 | -0.33 | -8.05% | 7 | 149 | 0.83 | -0.70 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.00 | 4.00 | 4.10 | 4.20 | -0.84 | -16.67% | 38 | 3,785 | 0.80 | -0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 26.50 | 4.40 | 4.60 | 5.23 | 0.00 | 0.00% | 0 | 11 | 0.78 | -0.76 | 0.07 | -0.03 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 27.00 | 4.85 | 4.95 | 5.00 | -0.72 | -12.59% | 6 | 1,987 | 0.82 | -0.79 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 28.00 | 5.70 | 5.80 | 5.86 | -1.64 | -21.87% | 10 | 2,095 | 0.80 | -0.83 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 29.00 | 6.60 | 6.95 | 7.65 | 0.00 | 0.00% | 0 | 1,072 | 0.81 | -0.87 | 0.05 | -0.02 | 4/17/2024 | 4/26/2024 4:00:05 PM EST |
| 30.00 | 7.45 | 7.75 | 8.94 | 0.00 | 0.00% | 0 | 1,374 | 0.91 | -0.91 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 31.00 | 8.25 | 8.70 | 10.05 | 0.00 | 0.00% | 0 | 918 | 0.63 | -0.93 | 0.03 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 32.00 | 9.25 | 9.85 | 10.50 | 0.00 | 0.00% | 0 | 1,597 | 0.62 | -0.95 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 33.00 | 10.25 | 10.70 | 11.80 | 0.00 | 0.00% | 0 | 39 | 1.23 | -0.96 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 34.00 | 10.45 | 13.75 | 12.83 | 0.00 | 0.00% | 0 | 27 | 1.30 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 35.00 | 12.20 | 12.80 | 13.40 | 0.00 | 0.00% | 0 | 7 | 1.03 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 36.00 | 13.30 | 13.80 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 37.00 | 14.25 | 14.80 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 38.00 | 15.20 | 15.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:05 PM EST |
| 39.00 | 16.20 | 16.80 | 17.00 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.99 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 40.00 | 17.20 | 17.75 | 18.26 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |