Options Chain for PALANTIR TECHNOLOGIES INC CL A (PLTR) - $22.85 as of 5/3/2024 4:23:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 20.20 | 20.50 | 18.70 | 0.00 | 0.00% | 0 | 138 | 3.46 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 2:58:58 PM EST |
| 5.00 | 18.20 | 18.50 | 16.85 | 0.00 | 0.00% | 0 | 255 | 2.55 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:58 PM EST |
| 6.00 | 17.20 | 17.50 | 16.60 | 0.00 | 0.00% | 0 | 13 | 2.24 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 2:58:58 PM EST |
| 7.00 | 16.20 | 16.50 | 16.35 | +0.64 | +4.08% | 1 | 1,217 | 1.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 8.00 | 14.30 | 15.55 | 13.45 | 0.00 | 0.00% | 0 | 92 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 2:58:58 PM EST |
| 9.00 | 13.30 | 14.55 | 14.12 | +0.65 | +4.83% | 7 | 77 | 1.46 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 10.00 | 13.25 | 13.60 | 12.75 | 0.00 | 0.00% | 0 | 5,467 | 1.04 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 2:58:58 PM EST |
| 11.00 | 11.30 | 12.55 | 12.30 | +0.73 | +6.31% | 2 | 226 | 1.15 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 12.00 | 11.25 | 13.40 | 11.25 | +0.65 | +6.14% | 5 | 2,799 | 1.01 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 13.00 | 9.50 | 10.65 | 10.35 | +0.75 | +7.82% | 5 | 3,519 | 0.87 | 0.99 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 14.00 | 9.30 | 9.65 | 9.40 | +1.06 | +12.71% | 3 | 1,792 | 0.78 | 0.98 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 15.00 | 8.35 | 8.55 | 8.50 | +0.64 | +8.15% | 114 | 13,466 | 0.76 | 0.97 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 16.00 | 7.40 | 7.70 | 7.49 | +0.69 | +10.15% | 63 | 2,771 | 0.71 | 0.95 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 17.00 | 6.55 | 6.80 | 6.55 | +0.50 | +8.27% | 20 | 10,876 | 0.70 | 0.92 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 18.00 | 5.70 | 5.95 | 5.80 | +0.73 | +14.40% | 49 | 5,265 | 0.69 | 0.88 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 19.00 | 4.85 | 5.10 | 5.00 | +0.60 | +13.64% | 134 | 2,878 | 0.68 | 0.83 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 20.00 | 4.15 | 4.40 | 4.25 | +0.52 | +13.95% | 351 | 14,257 | 0.67 | 0.78 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 21.00 | 3.55 | 3.70 | 3.60 | +0.52 | +16.89% | 187 | 5,231 | 0.67 | 0.71 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 22.00 | 2.99 | 3.05 | 3.00 | +0.45 | +17.65% | 972 | 14,835 | 0.67 | 0.64 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 23.00 | 2.47 | 2.50 | 2.50 | +0.40 | +19.05% | 1,400 | 10,436 | 0.66 | 0.58 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 24.00 | 2.04 | 2.05 | 2.05 | +0.36 | +21.31% | 906 | 9,284 | 0.66 | 0.51 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 25.00 | 1.67 | 1.70 | 1.69 | +0.32 | +23.36% | 3,045 | 24,580 | 0.66 | 0.44 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 26.00 | 1.33 | 1.37 | 1.35 | +0.26 | +23.86% | 4,675 | 13,016 | 0.67 | 0.38 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 27.00 | 1.05 | 1.09 | 1.08 | +0.21 | +24.14% | 2,156 | 12,133 | 0.67 | 0.32 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 28.00 | 0.86 | 0.88 | 0.87 | +0.18 | +26.09% | 416 | 13,218 | 0.67 | 0.27 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 29.00 | 0.68 | 0.75 | 0.70 | +0.14 | +25.00% | 234 | 11,952 | 0.67 | 0.22 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 30.00 | 0.54 | 0.58 | 0.55 | +0.11 | +25.00% | 2,132 | 23,109 | 0.68 | 0.19 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 31.00 | 0.37 | 0.46 | 0.46 | +0.10 | +27.78% | 271 | 5,758 | 0.68 | 0.16 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 32.00 | 0.34 | 0.36 | 0.36 | +0.07 | +24.14% | 4,093 | 6,434 | 0.69 | 0.13 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 33.00 | 0.28 | 0.30 | 0.30 | +0.07 | +30.44% | 51 | 1,865 | 0.70 | 0.11 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 34.00 | 0.15 | 0.25 | 0.24 | +0.05 | +26.32% | 108 | 2,187 | 0.70 | 0.10 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 35.00 | 0.18 | 0.21 | 0.21 | +0.03 | +16.67% | 505 | 11,534 | 0.71 | 0.08 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 36.00 | 0.15 | 0.18 | 0.17 | +0.03 | +21.43% | 1,046 | 3,122 | 0.72 | 0.07 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 37.00 | 0.12 | 0.15 | 0.23 | +0.13 | +130.00% | 1 | 4,197 | 0.73 | 0.06 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 38.00 | 0.10 | 0.19 | 0.10 | 0.00 | 0.00% | 14 | 1,944 | 0.76 | 0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 39.00 | 0.04 | 0.14 | 0.09 | +0.02 | +28.58% | 1 | 568 | 0.76 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 40.00 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 1,746 | 11,170 | 0.76 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 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% | 5 | 580 | 2.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 5.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 594 | 2.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/3/2024 2:58:58 PM EST |
| 6.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,040 | 1.92 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 5/3/2024 2:58:58 PM EST |
| 7.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 6,719 | 1.72 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 2:58:58 PM EST |
| 8.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 381 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 2:58:58 PM EST |
| 9.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 2,186 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 2:58:58 PM EST |
| 10.00 | 0.01 | 0.09 | 0.03 | -0.01 | -25.00% | 5 | 20,649 | 1.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 11.00 | 0.01 | 0.09 | 0.02 | -0.01 | -33.34% | 1 | 7,764 | 0.91 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 12.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 19 | 25,815 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 13.00 | 0.01 | 0.11 | 0.03 | -0.02 | -40.00% | 110 | 13,470 | 0.79 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 14.00 | 0.03 | 0.08 | 0.06 | -0.04 | -40.00% | 14 | 15,253 | 0.70 | -0.02 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 15.00 | 0.07 | 0.10 | 0.10 | -0.02 | -16.67% | 169 | 17,910 | 0.72 | -0.03 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 16.00 | 0.13 | 0.16 | 0.14 | -0.04 | -22.23% | 25 | 7,484 | 0.70 | -0.05 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 17.00 | 0.22 | 0.25 | 0.22 | -0.08 | -26.67% | 284 | 11,712 | 0.69 | -0.08 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 18.00 | 0.35 | 0.38 | 0.35 | -0.12 | -25.54% | 403 | 10,668 | 0.68 | -0.12 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 19.00 | 0.54 | 0.55 | 0.57 | -0.13 | -18.58% | 345 | 10,122 | 0.67 | -0.17 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 20.00 | 0.78 | 0.83 | 0.80 | -0.23 | -22.33% | 396 | 10,967 | 0.66 | -0.22 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 21.00 | 1.12 | 1.19 | 1.17 | -0.21 | -15.22% | 427 | 8,133 | 0.66 | -0.29 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 22.00 | 1.51 | 1.54 | 1.54 | -0.28 | -15.39% | 581 | 8,928 | 0.66 | -0.36 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 23.00 | 2.00 | 2.03 | 2.00 | -0.38 | -15.97% | 1,422 | 8,362 | 0.66 | -0.42 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 24.00 | 2.56 | 2.57 | 2.60 | -0.45 | -14.76% | 54 | 13,771 | 0.66 | -0.49 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 25.00 | 3.15 | 3.25 | 3.20 | -0.55 | -14.67% | 140 | 8,461 | 0.66 | -0.56 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 26.00 | 3.80 | 3.95 | 3.90 | -0.45 | -10.35% | 37 | 4,291 | 0.67 | -0.62 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 27.00 | 4.45 | 4.70 | 4.70 | -0.53 | -10.14% | 2 | 1,118 | 0.68 | -0.68 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 28.00 | 5.30 | 5.60 | 6.15 | 0.00 | 0.00% | 0 | 1,176 | 0.68 | -0.73 | 0.06 | -0.02 | 5/2/2024 | 5/3/2024 2:58:58 PM EST |
| 29.00 | 5.15 | 6.40 | 7.25 | 0.00 | 0.00% | 0 | 622 | 0.68 | -0.78 | 0.05 | -0.02 | 4/30/2024 | 5/3/2024 2:58:58 PM EST |
| 30.00 | 6.95 | 7.25 | 7.15 | -0.45 | -5.93% | 91 | 1,290 | 0.69 | -0.81 | 0.05 | -0.02 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |
| 31.00 | 7.90 | 8.15 | 9.18 | 0.00 | 0.00% | 0 | 3,642 | 0.70 | -0.84 | 0.04 | -0.01 | 5/1/2024 | 5/3/2024 2:58:58 PM EST |
| 32.00 | 8.75 | 9.10 | 9.30 | 0.00 | 0.00% | 0 | 151 | 0.70 | -0.87 | 0.04 | -0.01 | 4/11/2024 | 5/3/2024 2:58:58 PM EST |
| 33.00 | 9.70 | 10.00 | 12.40 | 0.00 | 0.00% | 0 | 155 | 0.69 | -0.89 | 0.03 | -0.01 | 4/22/2024 | 5/3/2024 2:58:58 PM EST |
| 34.00 | 10.65 | 11.00 | 11.35 | 0.00 | 0.00% | 0 | 89 | 0.69 | -0.90 | 0.03 | -0.01 | 4/12/2024 | 5/3/2024 2:58:58 PM EST |
| 35.00 | 11.60 | 11.90 | 13.32 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.92 | 0.02 | -0.01 | 4/23/2024 | 5/3/2024 2:58:58 PM EST |
| 36.00 | 11.65 | 12.95 | 13.70 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.93 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 2:58:58 PM EST |
| 37.00 | 13.55 | 13.95 | 14.99 | 0.00 | 0.00% | 0 | 24 | 0.85 | -0.94 | 0.02 | -0.01 | 4/30/2024 | 5/3/2024 2:58:58 PM EST |
| 38.00 | 14.55 | 14.85 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 3/11/2024 | 5/3/2024 2:58:58 PM EST |
| 39.00 | 15.55 | 15.85 | 16.40 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 4/9/2024 | 5/3/2024 2:58:58 PM EST |
| 40.00 | 14.95 | 17.30 | 16.89 | -0.29 | -1.69% | 1 | 1 | 1.07 | -0.96 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 2:58:58 PM EST |