Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $22.55 as of 5/3/2024 2:59:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.15 | 8.60 | 8.55 | +1.10 | +14.77% | 1 | 7 | 1.19 | 0.98 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 16.50 | 6.75 | 7.30 | 6.90 | +1.55 | +28.98% | 2 | 10 | 0.70 | 0.95 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 17.00 | 6.30 | 6.85 | % | 0 | 0 | 0.78 | 0.93 | 0.02 | -0.01 | 5/3/2024 3:59:28 PM EST | |||
| 17.50 | 5.00 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.92 | 0.03 | -0.01 | 5/2/2024 | 5/3/2024 3:59:28 PM EST |
| 18.00 | 5.40 | 5.95 | 5.07 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.90 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:28 PM EST |
| 18.50 | 5.25 | 5.35 | 4.05 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.87 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 3:59:28 PM EST |
| 19.00 | 4.55 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.85 | 0.04 | -0.02 | 5/1/2024 | 5/3/2024 3:59:28 PM EST |
| 19.50 | 4.30 | 4.55 | 4.30 | +0.42 | +10.83% | 4 | 18 | 0.73 | 0.82 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 20.00 | 4.05 | 4.20 | 4.01 | +0.36 | +9.87% | 7 | 163 | 0.74 | 0.79 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 20.50 | 3.45 | 3.85 | 3.55 | +0.27 | +8.24% | 11 | 39 | 0.73 | 0.76 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 21.00 | 3.40 | 3.65 | 3.45 | +0.45 | +15.00% | 33 | 30 | 0.73 | 0.73 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 21.50 | 3.05 | 3.20 | 3.00 | +0.43 | +16.74% | 1 | 64 | 0.73 | 0.69 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 22.00 | 2.78 | 2.99 | 2.81 | +0.36 | +14.70% | 130 | 474 | 0.72 | 0.65 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 22.50 | 2.52 | 2.59 | 2.55 | +0.40 | +18.61% | 103 | 759 | 0.72 | 0.62 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 23.00 | 2.27 | 2.30 | 2.29 | +0.34 | +17.44% | 493 | 519 | 0.72 | 0.58 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 23.50 | 2.01 | 2.13 | 2.09 | +0.34 | +19.43% | 137 | 130 | 0.72 | 0.54 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 24.00 | 1.81 | 1.90 | 1.77 | +0.24 | +15.69% | 157 | 69 | 0.73 | 0.50 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 24.50 | 1.64 | 1.67 | 1.67 | +0.27 | +19.29% | 53 | 35 | 0.73 | 0.47 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 25.00 | 1.36 | 1.50 | 1.48 | +0.25 | +20.33% | 222 | 853 | 0.73 | 0.43 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 25.50 | 1.29 | 1.35 | 1.25 | +0.22 | +21.36% | 57 | 76 | 0.73 | 0.40 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 26.00 | 1.15 | 1.34 | 1.19 | +0.22 | +22.68% | 122 | 448 | 0.73 | 0.36 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 26.50 | 1.01 | 1.05 | 1.05 | +0.25 | +31.25% | 20 | 32 | 0.73 | 0.33 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 27.00 | 0.90 | 0.96 | 0.88 | +0.15 | +20.55% | 143 | 127 | 0.73 | 0.31 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 28.00 | 0.70 | 0.74 | 0.66 | +0.11 | +20.00% | 232 | 224 | 0.74 | 0.25 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 29.00 | 0.54 | 0.58 | 0.54 | +0.11 | +25.59% | 54 | 44 | 0.74 | 0.21 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 30.00 | 0.44 | 0.45 | 0.44 | +0.12 | +37.50% | 284 | 844 | 0.75 | 0.17 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 31.00 | 0.32 | 0.36 | 0.32 | +0.05 | +18.52% | 50 | 61 | 0.74 | 0.14 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.14 | 0.06 | -0.01 | -14.29% | 89 | 45 | 0.77 | -0.02 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 16.50 | 0.13 | 0.15 | 0.15 | -0.03 | -16.67% | 505 | 711 | 0.76 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 17.00 | 0.17 | 0.19 | 0.19 | -0.06 | -24.00% | 7 | 354 | 0.75 | -0.07 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 17.50 | 0.22 | 0.25 | 0.24 | -0.11 | -31.43% | 6 | 65 | 0.75 | -0.08 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 18.00 | 0.28 | 0.31 | 0.31 | -0.12 | -27.91% | 36 | 44 | 0.74 | -0.10 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 18.50 | 0.36 | 0.39 | 0.39 | -0.09 | -18.75% | 13 | 57 | 0.74 | -0.13 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 19.00 | 0.45 | 0.48 | 0.46 | -0.18 | -28.13% | 69 | 153 | 0.74 | -0.15 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 19.50 | 0.56 | 0.59 | 0.61 | -0.14 | -18.67% | 7 | 44 | 0.74 | -0.18 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 20.00 | 0.68 | 0.72 | 0.70 | -0.18 | -20.46% | 51 | 196 | 0.73 | -0.21 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 20.50 | 0.82 | 0.87 | 0.85 | -0.22 | -20.57% | 28 | 117 | 0.74 | -0.24 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 21.00 | 0.98 | 1.03 | 1.01 | -0.23 | -18.55% | 73 | 92 | 0.73 | -0.27 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 21.50 | 1.17 | 1.22 | 1.24 | -0.29 | -18.96% | 32 | 44 | 0.73 | -0.31 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 22.00 | 1.37 | 1.43 | 1.38 | -0.29 | -17.37% | 19 | 427 | 0.73 | -0.35 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 22.50 | 1.59 | 1.66 | 1.67 | -0.26 | -13.48% | 14 | 561 | 0.73 | -0.38 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 23.00 | 1.76 | 1.92 | 1.95 | -0.28 | -12.56% | 137 | 189 | 0.73 | -0.42 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 23.50 | 1.93 | 2.20 | 2.20 | -0.27 | -10.94% | 167 | 4 | 0.74 | -0.46 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 24.00 | 2.36 | 2.51 | 2.51 | -0.68 | -21.32% | 1 | 4 | 0.73 | -0.50 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST |
| 24.50 | 2.68 | 2.83 | 2.89 | % | 1 | 0 | 0.74 | -0.53 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:28 PM EST | |
| 25.00 | 3.00 | 3.15 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.57 | 0.07 | -0.03 | 5/1/2024 | 5/3/2024 3:59:28 PM EST |
| 25.50 | 3.35 | 3.45 | 3.89 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.60 | 0.07 | -0.03 | 5/2/2024 | 5/3/2024 3:59:28 PM EST |
| 26.00 | 3.70 | 3.80 | % | 0 | 0 | 0.73 | -0.64 | 0.07 | -0.03 | 5/3/2024 3:59:28 PM EST | |||
| 26.50 | 4.05 | 4.20 | % | 0 | 0 | 0.74 | -0.67 | 0.07 | -0.03 | 5/3/2024 3:59:28 PM EST | |||
| 27.00 | 4.25 | 4.60 | % | 0 | 0 | 0.75 | -0.69 | 0.07 | -0.03 | 5/3/2024 3:59:28 PM EST | |||
| 28.00 | 5.20 | 5.40 | % | 0 | 0 | 0.74 | -0.75 | 0.06 | -0.03 | 5/3/2024 3:59:28 PM EST | |||
| 29.00 | 6.05 | 6.25 | % | 0 | 0 | 0.74 | -0.79 | 0.05 | -0.02 | 5/3/2024 3:59:28 PM EST | |||
| 30.00 | 6.95 | 7.20 | % | 0 | 0 | 0.75 | -0.83 | 0.05 | -0.02 | 5/3/2024 3:59:28 PM EST | |||
| 31.00 | 7.80 | 8.05 | % | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.02 | 5/3/2024 3:59:28 PM EST |