Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $22.59 as of 4/29/2024 4:42:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.85 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 17.00 | 5.85 | 6.35 | 5.75 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.93 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 17.50 | 5.60 | 5.90 | 5.27 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 18.00 | 5.20 | 5.30 | 5.15 | +0.25 | +5.11% | 2 | 12 | 0.75 | 0.89 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 18.50 | 4.75 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.86 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 19.00 | 4.35 | 4.45 | 4.26 | +0.06 | +1.43% | 12 | 959 | 0.74 | 0.83 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 19.50 | 4.00 | 4.10 | 3.91 | +0.13 | +3.44% | 2 | 20 | 0.75 | 0.80 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 20.00 | 3.65 | 3.85 | 3.67 | +0.27 | +7.95% | 98 | 890 | 0.74 | 0.77 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 20.50 | 3.30 | 3.40 | 3.21 | +0.07 | +2.23% | 48 | 111 | 0.74 | 0.73 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 21.00 | 2.99 | 3.05 | 2.94 | +0.19 | +6.91% | 23 | 668 | 0.74 | 0.70 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 21.50 | 2.63 | 2.73 | 2.60 | +0.04 | +1.57% | 49 | 490 | 0.73 | 0.66 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 22.00 | 2.38 | 2.48 | 2.44 | +0.17 | +7.49% | 90 | 464 | 0.74 | 0.62 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 22.50 | 2.16 | 2.23 | 2.14 | +0.14 | +7.00% | 148 | 490 | 0.73 | 0.58 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 23.00 | 1.90 | 2.00 | 1.98 | +0.16 | +8.80% | 636 | 969 | 0.73 | 0.54 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 23.50 | 1.71 | 1.76 | 1.65 | +0.06 | +3.78% | 131 | 88 | 0.73 | 0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.00 | 1.51 | 1.55 | 1.55 | +0.15 | +10.72% | 436 | 1,139 | 0.73 | 0.46 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.50 | 1.33 | 1.37 | 1.30 | +0.05 | +4.00% | 71 | 276 | 0.73 | 0.42 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 25.00 | 1.16 | 1.20 | 1.17 | +0.09 | +8.34% | 301 | 1,601 | 0.73 | 0.38 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 25.50 | 1.01 | 1.05 | 1.01 | +0.05 | +5.21% | 259 | 383 | 0.72 | 0.35 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 26.00 | 0.88 | 0.92 | 0.87 | +0.07 | +8.75% | 305 | 1,715 | 0.72 | 0.32 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 26.50 | 0.77 | 0.80 | 0.80 | +0.07 | +9.59% | 44 | 137 | 0.72 | 0.28 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 27.00 | 0.66 | 0.68 | 0.67 | +0.07 | +11.67% | 65 | 286 | 0.72 | 0.26 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 27.50 | 0.57 | 0.60 | 0.54 | +0.01 | +1.89% | 28 | 177 | 0.72 | 0.23 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 28.00 | 0.49 | 0.52 | 0.48 | +0.02 | +4.35% | 437 | 356 | 0.72 | 0.20 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 28.50 | 0.33 | 0.56 | 0.41 | 0.00 | 0.00% | 22 | 417 | 0.73 | 0.18 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 29.00 | 0.37 | 0.40 | 0.37 | +0.04 | +12.13% | 151 | 570 | 0.73 | 0.16 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 30.00 | 0.27 | 0.30 | 0.28 | +0.02 | +7.70% | 210 | 257 | 0.73 | 0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 31.00 | 0.20 | 0.23 | 0.21 | 0.00 | 0.00% | 299 | 94 | 0.73 | 0.09 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 32.00 | 0.14 | 0.17 | 0.17 | 0.00 | 0.00% | 369 | 492 | 0.73 | 0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.03 | 0.08 | 0.08 | -0.01 | -11.12% | 5 | 660 | 0.77 | -0.02 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | -0.05 | -20.84% | 117 | 422 | 0.76 | -0.07 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 17.50 | 0.23 | 0.26 | 0.26 | -0.03 | -10.35% | 37 | 402 | 0.76 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 18.00 | 0.29 | 0.32 | 0.31 | -0.07 | -18.43% | 202 | 234 | 0.74 | -0.11 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 18.50 | 0.38 | 0.41 | 0.41 | -0.04 | -8.89% | 44 | 2,250 | 0.74 | -0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 19.00 | 0.48 | 0.57 | 0.51 | -0.08 | -13.56% | 158 | 246 | 0.74 | -0.17 | 0.05 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 19.50 | 0.59 | 0.63 | 0.62 | -0.11 | -15.07% | 236 | 193 | 0.74 | -0.20 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 20.00 | 0.73 | 0.77 | 0.76 | -0.12 | -13.64% | 283 | 627 | 0.74 | -0.23 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 20.50 | 0.89 | 0.93 | 0.94 | -0.11 | -10.48% | 56 | 216 | 0.74 | -0.27 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 21.00 | 1.07 | 1.11 | 1.08 | -0.18 | -14.29% | 144 | 368 | 0.74 | -0.30 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 21.50 | 1.27 | 1.32 | 1.33 | -0.17 | -11.34% | 81 | 326 | 0.74 | -0.34 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 22.00 | 1.49 | 1.54 | 1.56 | -0.13 | -7.70% | 65 | 1,465 | 0.74 | -0.38 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 22.50 | 1.73 | 1.79 | 1.82 | -0.11 | -5.70% | 17 | 143 | 0.74 | -0.42 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 23.00 | 1.98 | 2.05 | 2.00 | -0.15 | -6.98% | 3 | 192 | 0.74 | -0.46 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 23.50 | 2.07 | 2.33 | 2.32 | -0.58 | -20.00% | 16 | 73 | 0.73 | -0.50 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.00 | 2.56 | 2.63 | 2.68 | -0.14 | -4.97% | 1 | 100 | 0.73 | -0.54 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 24.50 | 2.86 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 84 | 0.73 | -0.58 | 0.08 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 25.00 | 3.20 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.62 | 0.08 | -0.03 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 25.50 | 3.55 | 3.65 | 4.56 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.65 | 0.08 | -0.03 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 26.00 | 3.85 | 4.05 | 4.35 | 0.00 | 0.00% | 0 | 22 | 0.74 | -0.68 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 26.50 | 4.30 | 4.40 | % | 0 | 0 | 0.72 | -0.72 | 0.07 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 27.00 | 4.70 | 4.80 | 5.65 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.74 | 0.07 | -0.03 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 27.50 | 5.10 | 5.25 | % | 0 | 0 | 0.73 | -0.77 | 0.06 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 28.00 | 5.55 | 5.65 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.80 | 0.06 | -0.02 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 28.50 | 5.80 | 6.10 | % | 0 | 0 | 0.74 | -0.82 | 0.05 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 29.00 | 6.40 | 6.55 | % | 0 | 0 | 0.73 | -0.84 | 0.05 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 30.00 | 7.20 | 7.45 | % | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 31.00 | 8.05 | 8.40 | % | 0 | 0 | 0.75 | -0.91 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 32.00 | 9.05 | 9.35 | % | 0 | 0 | 0.74 | -0.93 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST |