Home Options PLChain

PL

Planet Labs PBCClose $42.66EOD only

Max Pain

$40.00

Next expiry May 22, 2026

Expected Move

±$3.05

7.2% from close

Price Gap

-2.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.84

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.00	24.53	23.10	25.90	2.04	3	4	829.3%	0.957	0.0035	-0.604	0.003	0.001
20.00	21.86	21.20	23.80	1.36	1	4	724.2%	0.954	0.0042	-0.557	0.003	0.001
25.00	17.50	16.20	18.90	2.19	5	11	562.5%	0.932	0.0074	-0.584	0.004	0.001
26.00	16.88	15.40	18.20	2.42	2	4	307.8%	0.989	0.0030	-0.074	0.001	0.001
27.00	15.85	14.20	17.20	6.46	2	2	234.4%	0.997	0.0013	-0.021	0.000	0.001
27.50	11.61	13.80	16.70	0.00	0	1	256.3%	0.992	0.0027	-0.047	0.001	0.001
28.00	14.79	13.30	15.90	1.96	3	3	470.3%	0.917	0.0103	-0.571	0.005	0.001
29.50	11.65	12.30	14.40	0.00	1	2	254.7%	0.980	0.0060	-0.101	0.002	0.002
30.00	10.90	11.40	13.80	0.00	1	35	401.2%	0.909	0.0129	-0.521	0.005	0.001
31.00	9.73	10.50	12.90	0.00	1	3	170.3%	0.995	0.0025	-0.022	0.000	0.002
32.00	9.15	9.70	11.90	0.00	1	16	194.5%	0.981	0.0076	-0.076	0.001	0.002
33.00	9.88	8.30	10.90	1.81	2	18	333.4%	0.878	0.0192	-0.536	0.006	0.001
33.50	8.00	8.30	10.30	0.00	2	7	168.8%	0.977	0.0101	-0.076	0.002	0.002
34.00	8.65	7.50	9.90	3.27	4	86	126.6%	0.993	0.0047	-0.023	0.001	0.002
34.50	7.78	6.90	9.40	2.74	2	15	294.9%	0.861	0.0238	-0.520	0.007	0.002
35.00	7.88	6.90	8.60	3.33	2	116	130.5%	0.982	0.0107	-0.049	0.001	0.002
35.50	5.11	6.40	8.30	0.00	1	20	145.3%	0.961	0.0183	-0.101	0.003	0.002
36.00	6.40	6.00	7.90	0.68	1	132	153.1%	0.940	0.0246	-0.148	0.004	0.002
36.50	4.99	5.40	7.40	0.00	2	80	136.3%	0.945	0.0258	-0.124	0.004	0.002
37.00	6.88	5.00	6.80	2.25	7	266	127.3%	0.941	0.0294	-0.123	0.004	0.002
37.50	5.71	4.50	6.20	2.61	6	55	110.9%	0.947	0.0310	-0.099	0.003	0.002
38.00	5.25	4.20	5.60	2.55	8	81	109.4%	0.930	0.0391	-0.121	0.004	0.002
38.50	4.53	3.70	5.40	1.02	15	23	118.0%	0.889	0.0508	-0.180	0.006	0.002
39.00	4.09	3.30	4.50	0.91	34	163	91.4%	0.914	0.0546	-0.118	0.005	0.002
39.50	4.00	2.90	4.30	1.92	20	82	102.9%	0.853	0.0706	-0.190	0.007	0.002
40.00	3.25	2.70	3.80	0.83	101	532	105.5%	0.807	0.0823	-0.232	0.009	0.002
40.50	2.89	2.30	3.40	0.84	3	80	102.1%	0.767	0.0949	-0.250	0.010	0.002
41.00	2.57	2.25	3.10	0.79	50	172	113.7%	0.697	0.0973	-0.317	0.011	0.001
41.50	2.20	1.70	2.55	0.55	38	138	96.9%	0.664	0.1192	-0.282	0.012	0.001
42.00	1.89	1.65	2.40	0.44	69	431	109.4%	0.593	0.1123	-0.338	0.012	0.001
42.50	1.60	1.40	1.80	0.30	53	157	98.6%	0.536	0.1276	-0.312	0.013	0.001
43.00	1.34	1.05	1.45	0.24	431	495	91.2%	0.468	0.1381	-0.289	0.013	0.001
43.50	1.33	0.85	1.25	0.38	25	129	91.9%	0.402	0.1333	-0.282	0.012	0.001
44.00	1.00	0.80	1.05	0.15	116	298	95.8%	0.346	0.1219	-0.280	0.012	0.001
44.50	0.94	0.55	0.90	0.39	25	125	93.0%	0.282	0.1151	-0.249	0.011	0.001
45.00	0.67	0.50	0.90	0.12	453	1,827	101.4%	0.251	0.0995	-0.256	0.010	0.001
45.50	0.58	0.35	0.85	0.11	21	238	103.2%	0.211	0.0887	-0.237	0.009	0.000
46.00	0.50	0.35	0.80	0.00	140	519	110.2%	0.189	0.0778	-0.236	0.009	0.000
46.50	0.50	0.20	0.50	0.30	79	88	98.0%	0.125	0.0667	-0.160	0.007	0.000
47.00	0.40	0.15	0.40	0.12	76	711	97.7%	0.097	0.0555	-0.132	0.005	0.000
47.50	0.39	0.15	0.35	0.14	6	100	101.8%	0.083	0.0475	-0.123	0.005	0.000
48.00	0.40	0.15	0.40	0.22	23	153	111.5%	0.083	0.0434	-0.135	0.005	0.000
48.50	0.28	0.05	0.25	0.15	3	28	100.8%	0.047	0.0306	-0.078	0.003	0.000
49.00	0.20	0.00	0.15	0.03	34	473	91.4%	0.022	0.0183	-0.038	0.002	0.000
49.50	0.14	0.00	0.15	-0.08	15	42	96.9%	0.021	0.0165	-0.039	0.002	0.000
50.00	0.10	0.05	0.15	0.00	74	961	108.2%	0.026	0.0178	-0.052	0.002	0.000
51.00	0.40	0.00	0.10	0.31	1	57	103.9%	0.011	0.0090	-0.024	0.001	0.000
52.00	0.28	0.00	0.10	0.17	1	48	113.3%	0.010	0.0076	-0.024	0.001	0.000
53.00	0.14	0.00	0.10	0.00	126	109	121.9%	0.009	0.0064	-0.024	0.001	0.000
55.00	0.01	0.00	0.05	-0.07	3	402	125.8%	0.004	0.0028	-0.011	0.000	0.000
60.00	0.05	0.00	0.05	0.01	1	98	160.9%	0.003	0.0016	-0.010	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.05	0.00	0.05	0.00	10	22	350.0%	-0.001	0.0003	-0.010	0.000	-0.000
21.00	0.05	0.00	0.05	0.00	1	4	328.1%	-0.001	0.0004	-0.010	0.000	-0.000
22.00	0.05	0.00	0.10	0.02	2	2,004	337.5%	-0.003	0.0008	-0.022	0.000	-0.000
23.00	0.05	0.00	0.15	0.00	2	25	335.9%	-0.005	0.0012	-0.035	0.000	-0.000
24.00	0.05	0.00	0.05	0.00	1	9	271.9%	-0.002	0.0006	-0.011	0.000	-0.000
25.00	0.08	0.00	0.05	0.00	1	60	253.1%	-0.002	0.0006	-0.010	0.000	-0.000
25.50	0.15	0.00	0.20	0.00	1	2	300.0%	-0.008	0.0022	-0.049	0.001	-0.000
26.00	0.12	0.00	0.15	0.00	1	83	276.6%	-0.006	0.0019	-0.036	0.001	-0.000
26.50	0.22	0.00	0.15	0.00	30	30	267.2%	-0.006	0.0020	-0.036	0.001	-0.000
27.00	0.05	0.00	0.25	0.00	1	239	281.3%	-0.011	0.0032	-0.062	0.001	-0.000
27.50	0.14	0.00	0.15	0.00	1	5	248.4%	-0.007	0.0023	-0.036	0.001	-0.000
28.00	0.10	0.00	1.00	0.00	5	40	356.3%	-0.042	0.0079	-0.251	0.003	-0.000
28.50	0.05	0.00	0.05	-0.21	3	2	196.9%	-0.002	0.0011	-0.011	0.000	-0.000
29.00	0.05	0.00	0.05	0.00	1	35	189.1%	-0.002	0.0012	-0.011	0.000	-0.000
29.50	0.15	0.00	0.05	0.00	3	5	181.3%	-0.002	0.0013	-0.011	0.000	-0.000
30.00	0.15	0.00	0.20	0.10	14	1,559	215.6%	-0.011	0.0043	-0.050	0.001	-0.000
30.50	0.08	0.00	0.10	0.00	5	14	184.4%	-0.006	0.0028	-0.024	0.001	-0.000
31.00	0.10	0.00	0.05	0.05	5	99	159.4%	-0.003	0.0017	-0.011	0.000	-0.000
31.50	0.17	0.00	0.10	0.00	2	16	168.8%	-0.006	0.0034	-0.024	0.001	-0.000
32.00	0.10	0.00	0.10	0.00	2	239	160.9%	-0.007	0.0037	-0.024	0.001	-0.000
32.50	0.11	0.00	0.05	-0.01	45	89	139.1%	-0.004	0.0024	-0.012	0.000	-0.000
33.00	0.14	0.00	0.20	0.04	30	82	165.6%	-0.015	0.0074	-0.051	0.001	-0.000
33.50	0.30	0.00	0.10	0.20	1	62	139.1%	-0.008	0.0051	-0.024	0.001	-0.000
34.00	0.05	0.05	0.15	-0.16	60	212	149.2%	-0.017	0.0091	-0.050	0.001	-0.000
34.50	0.34	0.00	0.50	0.07	2	25	174.2%	-0.043	0.0167	-0.126	0.003	-0.000
35.00	0.06	0.05	0.10	-0.09	85	954	126.2%	-0.015	0.0095	-0.038	0.001	-0.000
35.50	0.10	0.05	0.55	-0.20	10	57	163.9%	-0.057	0.0222	-0.148	0.004	-0.000
36.00	0.05	0.05	0.20	-0.26	15	291	123.8%	-0.029	0.0168	-0.064	0.002	-0.000
36.50	0.13	0.05	0.20	-0.20	17	131	115.6%	-0.031	0.0191	-0.064	0.002	-0.000
37.00	0.15	0.10	0.50	-0.26	50	540	135.9%	-0.071	0.0317	-0.146	0.004	-0.000
37.50	0.20	0.15	0.25	-0.31	13	181	112.5%	-0.056	0.0316	-0.099	0.004	-0.000
38.00	0.21	0.15	0.25	-0.31	52	866	103.9%	-0.061	0.0368	-0.099	0.004	-0.000
38.50	0.26	0.05	0.30	-0.39	48	111	91.4%	-0.060	0.0413	-0.086	0.004	-0.000
39.00	0.39	0.25	0.50	-0.44	53	486	106.6%	-0.119	0.0591	-0.167	0.006	-0.000
39.50	0.45	0.35	0.45	-0.55	80	139	99.0%	-0.138	0.0704	-0.171	0.007	-0.000
40.00	0.55	0.40	0.60	-0.55	348	634	97.9%	-0.177	0.0839	-0.199	0.008	-0.000
40.50	0.80	0.55	0.70	-0.63	12	51	97.0%	-0.223	0.0974	-0.227	0.009	-0.001
41.00	0.80	0.65	0.85	-0.80	88	212	94.5%	-0.272	0.1113	-0.246	0.010	-0.001
41.50	1.20	0.80	1.35	-2.01	58	104	104.4%	-0.345	0.1118	-0.302	0.012	-0.001
42.00	1.35	1.00	1.60	-0.75	20	174	105.1%	-0.404	0.1167	-0.319	0.012	-0.001
42.50	1.55	1.00	1.90	-1.05	13	26	99.3%	-0.464	0.1267	-0.309	0.013	-0.001
43.00	1.80	1.45	2.25	-1.90	9	38	108.2%	-0.522	0.1166	-0.337	0.013	-0.001
44.00	2.20	1.85	2.95	-0.15	4	44	104.9%	-0.639	0.1130	-0.307	0.012	-0.002
45.00	2.96	2.25	3.80	-2.54	2	15	100.2%	-0.752	0.1001	-0.246	0.010	-0.002
50.00	8.78	6.50	8.50	0.00	3	12	119.9%	-0.959	0.0231	-0.077	0.003	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.