Explore strikes, OI, IV and strategy data for PLTR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251114C00095000 | 11/5 3:28 PM | 95.00 | 92.41 | 92.9 | 93.45 | -1.84 | -1.95% | 8 | 273 | 195.90% | Yes |
| PLTR251114C00100000 | 11/5 3:14 PM | 100.00 | 88.18 | 86.9 | 88.9 | 0.24 | 0.27% | 7 | 682 | 50.00% | Yes |
| PLTR251114C00105000 | 11/5 3:14 PM | 105.00 | 83.23 | 82.45 | 83.8 | 0.23 | 0.28% | 15 | 246 | 164.84% | Yes |
| PLTR251114C00110000 | 11/5 3:15 PM | 110.00 | 78.30 | 76.9 | 78.35 | -6.04 | -7.16% | 16 | 25 | 170.61% | Yes |
| PLTR251114C00115000 | 11/5 3:15 PM | 115.00 | 73.33 | 71.75 | 74.1 | -0.27 | -0.37% | 3 | 56 | 108.59% | Yes |
| PLTR251114C00120000 | 11/4 2:03 PM | 120.00 | 72.28 | 67 | 68.35 | 0.00 | 0.00% | 11 | 28 | 146.09% | Yes |
| PLTR251114C00125000 | 11/5 9:34 AM | 125.00 | 60.07 | 62.6 | 63.4 | -7.23 | -10.74% | 7 | 14 | 107.03% | Yes |
| PLTR251114C00130000 | 11/5 9:34 AM | 130.00 | 54.50 | 57 | 59 | -22.67 | -29.38% | 7 | 63 | 97.85% | Yes |
| PLTR251114C00135000 | 11/5 2:39 PM | 135.00 | 54.43 | 51.85 | 54.2 | 2.43 | 4.67% | 1 | 20 | 91.60% | Yes |
| PLTR251114C00140000 | 11/5 12:21 PM | 140.00 | 46.16 | 47.05 | 49.05 | -4.61 | -9.08% | 4 | 126 | 84.96% | Yes |
| PLTR251114C00145000 | 11/5 12:17 PM | 145.00 | 41.08 | 42.75 | 43.8 | -7.07 | -14.68% | 4 | 54 | 88.57% | Yes |
| PLTR251114C00150000 | 11/5 12:58 PM | 150.00 | 37.94 | 37.85 | 38.7 | -0.28 | -0.73% | 18 | 134 | 78.81% | Yes |
| PLTR251114C00155000 | 11/5 2:55 PM | 155.00 | 34.04 | 33.25 | 33.75 | 0.09 | 0.27% | 6 | 267 | 76.37% | Yes |
| PLTR251114C00160000 | 11/5 3:52 PM | 160.00 | 28.62 | 28.5 | 28.85 | -1.58 | -5.23% | 82 | 534 | 70.41% | Yes |
| PLTR251114C00162500 | 11/5 3:42 PM | 162.50 | 25.78 | 25.85 | 26.8 | -1.55 | -5.67% | 10 | 77 | 68.21% | Yes |
| PLTR251114C00165000 | 11/5 2:23 PM | 165.00 | 24.41 | 23.75 | 24.15 | -0.15 | -0.61% | 34 | 147 | 65.09% | Yes |
| PLTR251114C00167500 | 11/5 3:59 PM | 167.50 | 21.60 | 21.25 | 21.8 | -0.97 | -4.30% | 52 | 70 | 60.79% | Yes |
| PLTR251114C00170000 | 11/5 3:39 PM | 170.00 | 18.70 | 19.25 | 19.55 | -3.05 | -14.02% | 137 | 295 | 60.62% | Yes |
| PLTR251114C00172500 | 11/5 3:31 PM | 172.50 | 16.85 | 16.9 | 17.4 | -1.85 | -9.89% | 77 | 24 | 57.81% | Yes |
| PLTR251114C00175000 | 11/5 3:49 PM | 175.00 | 15.04 | 15.05 | 15.35 | -2.66 | -15.03% | 161 | 815 | 57.79% | Yes |
| PLTR251114C00177500 | 11/5 3:54 PM | 177.50 | 13.30 | 13.1 | 13.4 | -2.35 | -15.02% | 169 | 81 | 56.62% | Yes |
| PLTR251114C00180000 | 11/5 3:58 PM | 180.00 | 11.30 | 11.3 | 11.55 | -3.00 | -20.98% | 2300 | 1713 | 55.62% | Yes |
| PLTR251114C00182500 | 11/5 3:33 PM | 182.50 | 9.15 | 9.6 | 9.85 | -3.70 | -28.79% | 1200 | 167 | 54.64% | Yes |
| PLTR251114C00185000 | 11/5 3:59 PM | 185.00 | 8.20 | 8.1 | 8.35 | -2.45 | -23.00% | 6825 | 1338 | 54.24% | Yes |
| PLTR251114C00187500 | 11/5 3:58 PM | 187.50 | 6.95 | 6.8 | 6.95 | -2.60 | -27.23% | 6166 | 928 | 53.86% | Yes |
| PLTR251114C00190000 | 11/5 3:59 PM | 190.00 | 5.68 | 5.6 | 5.7 | -2.57 | -31.15% | 14567 | 5460 | 53.30% | No |
| PLTR251114C00192500 | 11/5 3:59 PM | 192.50 | 4.62 | 4.55 | 4.7 | -2.38 | -34.00% | 15615 | 2255 | 53.16% | No |
| PLTR251114C00195000 | 11/5 3:59 PM | 195.00 | 3.75 | 3.65 | 3.8 | -2.17 | -36.66% | 8068 | 3654 | 52.88% | No |
| PLTR251114C00197500 | 11/5 3:59 PM | 197.50 | 2.97 | 2.97 | 3.05 | -1.88 | -38.76% | 4442 | 1089 | 53.09% | No |
| PLTR251114C00200000 | 11/5 3:59 PM | 200.00 | 2.38 | 2.36 | 2.44 | -1.72 | -41.95% | 20244 | 6201 | 53.17% | No |
| PLTR251114C00202500 | 11/5 3:56 PM | 202.50 | 1.87 | 1.89 | 1.95 | -1.44 | -43.50% | 7226 | 2162 | 53.54% | No |
| PLTR251114C00205000 | 11/5 3:59 PM | 205.00 | 1.53 | 1.49 | 1.55 | -1.22 | -44.36% | 5542 | 2940 | 53.83% | No |
| PLTR251114C00207500 | 11/5 3:55 PM | 207.50 | 1.22 | 1.19 | 1.23 | -0.98 | -44.55% | 1054 | 1533 | 54.35% | No |
| PLTR251114C00210000 | 11/5 3:59 PM | 210.00 | 0.98 | 0.95 | 1 | -0.88 | -47.31% | 3813 | 6280 | 55.08% | No |
| PLTR251114C00212500 | 11/5 3:59 PM | 212.50 | 0.75 | 0.73 | 0.82 | -0.62 | -45.26% | 205 | 2382 | 55.62% | No |
| PLTR251114C00215000 | 11/5 3:57 PM | 215.00 | 0.63 | 0.61 | 0.68 | -0.62 | -49.60% | 737 | 2314 | 56.84% | No |
| PLTR251114C00217500 | 11/5 3:57 PM | 217.50 | 0.53 | 0.52 | 0.56 | -0.52 | -49.52% | 284 | 438 | 58.06% | No |
| PLTR251114C00220000 | 11/5 3:59 PM | 220.00 | 0.45 | 0.45 | 0.47 | -0.45 | -50.00% | 2056 | 3157 | 59.42% | No |
| PLTR251114C00225000 | 11/5 3:59 PM | 225.00 | 0.33 | 0.32 | 0.37 | -0.30 | -47.62% | 731 | 3073 | 62.31% | No |
| PLTR251114C00230000 | 11/5 3:59 PM | 230.00 | 0.24 | 0.24 | 0.25 | -0.21 | -46.67% | 1784 | 3734 | 64.36% | No |
| PLTR251114C00235000 | 11/5 3:57 PM | 235.00 | 0.18 | 0.15 | 0.21 | -0.17 | -48.57% | 599 | 1358 | 66.50% | No |
| PLTR251114C00240000 | 11/5 3:57 PM | 240.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 3166 | 1538 | 69.43% | No |
| PLTR251114C00245000 | 11/5 3:55 PM | 245.00 | 0.11 | 0.1 | 0.11 | -0.09 | -45.00% | 3345 | 897 | 71.09% | No |
| PLTR251114C00250000 | 11/5 3:59 PM | 250.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 4999 | 1512 | 73.05% | No |
| PLTR251114C00255000 | 11/5 3:59 PM | 255.00 | 0.06 | 0.06 | 0.13 | -0.07 | -53.85% | 169 | 543 | 79.10% | No |
| PLTR251114C00260000 | 11/5 3:47 PM | 260.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 273 | 1039 | 76.37% | No |
| PLTR251114C00265000 | 11/5 3:04 PM | 265.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 242 | 925 | 78.13% | No |
| PLTR251114C00270000 | 11/5 2:37 PM | 270.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 25 | 4699 | 82.03% | No |
| PLTR251114C00275000 | 11/5 1:07 PM | 275.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 139 | 322 | 84.38% | No |
| PLTR251114C00280000 | 11/5 3:57 PM | 280.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 80 | 480 | 85.94% | No |
| PLTR251114C00285000 | 11/5 9:44 AM | 285.00 | 0.05 | 0.01 | 0.04 | 0.01 | 25.00% | 4 | 236 | 89.45% | No |
| PLTR251114C00290000 | 11/5 3:32 PM | 290.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 70 | 231 | 90.63% | No |
| PLTR251114C00295000 | 11/5 9:58 AM | 295.00 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 40 | 167 | 89.06% | No |
| PLTR251114C00300000 | 11/5 9:51 AM | 300.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 26 | 869 | 99.22% | No |
| PLTR251114C00310000 | 11/5 2:08 PM | 310.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 81 | 900 | 96.88% | No |
| PLTR251114C00320000 | 11/5 12:15 PM | 320.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 110 | 96.88% | No |
| PLTR251114C00330000 | 11/3 2:20 PM | 330.00 | 0.06 | 0 | 0.01 | 0.00 | 0.00% | 5 | 6 | 103.13% | No |
| PLTR251114C00350000 | 11/4 10:27 AM | 350.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 2 | 9 | 127.34% | No |
| PLTR251114C00390000 | 11/4 3:39 PM | 390.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 68 | 79 | 131.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251114P00095000 | 11/5 3:55 PM | 95.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 96 | 3401 | 128.13% | No |
| PLTR251114P00100000 | 11/5 2:53 PM | 100.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 162 | 8326 | 125.00% | No |
| PLTR251114P00105000 | 11/5 2:39 PM | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 159 | 690 | 121.09% | No |
| PLTR251114P00110000 | 11/5 1:36 PM | 110.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 37 | 94 | 117.19% | No |
| PLTR251114P00115000 | 11/5 3:29 PM | 115.00 | 0.07 | 0.01 | 0.05 | 0.03 | 75.00% | 93 | 6042 | 110.55% | No |
| PLTR251114P00120000 | 11/5 3:56 PM | 120.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 153 | 2225 | 107.42% | No |
| PLTR251114P00125000 | 11/5 12:59 PM | 125.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 71 | 566 | 101.56% | No |
| PLTR251114P00130000 | 11/5 3:59 PM | 130.00 | 0.08 | 0.08 | 0.12 | -0.04 | -33.33% | 1141 | 1706 | 97.85% | No |
| PLTR251114P00135000 | 11/5 3:57 PM | 135.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 1418 | 1136 | 90.63% | No |
| PLTR251114P00140000 | 11/5 3:58 PM | 140.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 609 | 1568 | 85.35% | No |
| PLTR251114P00145000 | 11/5 3:54 PM | 145.00 | 0.20 | 0.19 | 0.22 | -0.12 | -37.50% | 424 | 1069 | 79.88% | No |
| PLTR251114P00150000 | 11/5 3:59 PM | 150.00 | 0.26 | 0.26 | 0.27 | -0.15 | -36.59% | 1661 | 4214 | 74.02% | No |
| PLTR251114P00155000 | 11/5 3:59 PM | 155.00 | 0.35 | 0.36 | 0.38 | -0.20 | -36.36% | 1482 | 2709 | 69.04% | No |
| PLTR251114P00160000 | 11/5 3:58 PM | 160.00 | 0.54 | 0.51 | 0.54 | -0.21 | -28.00% | 4649 | 4509 | 64.21% | No |
| PLTR251114P00162500 | 11/5 3:51 PM | 162.50 | 0.63 | 0.62 | 0.65 | -0.25 | -28.41% | 1698 | 515 | 62.01% | No |
| PLTR251114P00165000 | 11/5 3:58 PM | 165.00 | 0.81 | 0.75 | 0.8 | -0.31 | -27.68% | 3298 | 3342 | 59.86% | No |
| PLTR251114P00167500 | 11/5 3:54 PM | 167.50 | 1.11 | 0.96 | 1 | -0.30 | -21.28% | 1735 | 1467 | 58.35% | No |
| PLTR251114P00170000 | 11/5 3:59 PM | 170.00 | 1.25 | 1.21 | 1.27 | -0.38 | -23.31% | 7254 | 5107 | 56.89% | No |
| PLTR251114P00172500 | 11/5 3:50 PM | 172.50 | 1.73 | 1.51 | 1.61 | -0.32 | -15.61% | 1671 | 2157 | 55.40% | No |
| PLTR251114P00175000 | 11/5 3:59 PM | 175.00 | 2.01 | 2 | 2.04 | -0.40 | -16.60% | 5435 | 2956 | 54.66% | No |
| PLTR251114P00177500 | 11/5 3:58 PM | 177.50 | 2.63 | 2.52 | 2.6 | -0.38 | -12.62% | 1058 | 1211 | 53.70% | No |
| PLTR251114P00180000 | 11/5 3:59 PM | 180.00 | 3.25 | 3.2 | 3.3 | -0.45 | -12.16% | 6253 | 4756 | 53.08% | No |
| PLTR251114P00182500 | 11/5 3:58 PM | 182.50 | 4.16 | 4 | 4.15 | -0.24 | -5.45% | 1941 | 843 | 52.49% | No |
| PLTR251114P00185000 | 11/5 3:59 PM | 185.00 | 5.10 | 4.95 | 5.15 | -0.35 | -6.42% | 4362 | 2510 | 51.97% | No |
| PLTR251114P00187500 | 11/5 3:59 PM | 187.50 | 6.25 | 6.1 | 6.2 | -0.14 | -2.19% | 2047 | 1230 | 51.23% | No |
| PLTR251114P00190000 | 11/5 3:58 PM | 190.00 | 7.55 | 7.4 | 7.55 | 0.05 | 0.67% | 1957 | 3462 | 51.07% | Yes |
| PLTR251114P00192500 | 11/5 3:54 PM | 192.50 | 9.10 | 8.85 | 9.05 | 0.16 | 1.79% | 247 | 720 | 50.88% | Yes |
| PLTR251114P00195000 | 11/5 3:56 PM | 195.00 | 10.73 | 10.45 | 10.7 | 0.73 | 7.30% | 463 | 1139 | 50.72% | Yes |
| PLTR251114P00197500 | 11/5 3:58 PM | 197.50 | 12.49 | 12.2 | 12.45 | 0.35 | 2.88% | 186 | 465 | 50.44% | Yes |
| PLTR251114P00200000 | 11/5 3:58 PM | 200.00 | 14.30 | 14.1 | 14.35 | 0.46 | 3.32% | 983 | 1428 | 50.39% | Yes |
| PLTR251114P00202500 | 11/5 3:34 PM | 202.50 | 16.92 | 16.1 | 16.4 | 1.65 | 10.81% | 58 | 975 | 50.49% | Yes |
| PLTR251114P00205000 | 11/5 3:59 PM | 205.00 | 18.32 | 18.2 | 18.5 | 1.32 | 7.76% | 446 | 826 | 50.37% | Yes |
| PLTR251114P00207500 | 11/5 3:54 PM | 207.50 | 20.34 | 20.35 | 21 | 0.86 | 4.41% | 131 | 777 | 52.39% | Yes |
| PLTR251114P00210000 | 11/5 3:46 PM | 210.00 | 23.28 | 22.5 | 23 | 1.09 | 4.91% | 71 | 256 | 53.86% | Yes |
| PLTR251114P00212500 | 11/5 10:57 AM | 212.50 | 26.70 | 24.8 | 25.6 | 0.95 | 3.69% | 3 | 158 | 52.20% | Yes |
| PLTR251114P00215000 | 11/5 10:46 AM | 215.00 | 29.00 | 27.3 | 27.7 | 1.10 | 3.94% | 9 | 48 | 51.07% | Yes |
| PLTR251114P00217500 | 11/5 1:06 PM | 217.50 | 31.45 | 28.9 | 31.25 | 1.75 | 5.89% | 19 | 26 | 56.45% | Yes |
| PLTR251114P00220000 | 11/5 12:08 PM | 220.00 | 35.65 | 31.5 | 32.85 | 5.15 | 16.89% | 13 | 135 | 66.26% | Yes |
| PLTR251114P00225000 | 11/5 9:34 AM | 225.00 | 39.35 | 36.2 | 38.6 | 6.20 | 18.70% | 2 | 24 | 60.74% | Yes |
| PLTR251114P00230000 | 11/5 1:15 PM | 230.00 | 43.71 | 41.35 | 43.4 | 5.43 | 14.18% | 7 | 34 | 65.63% | Yes |
| PLTR251114P00235000 | 11/5 9:34 AM | 235.00 | 49.20 | 46.1 | 48.5 | 4.15 | 9.21% | 2 | 15 | 67.68% | Yes |
| PLTR251114P00240000 | 11/4 2:32 PM | 240.00 | 50.01 | 51.3 | 53.3 | 0.00 | 0.00% | 13 | 53 | 72.85% | Yes |
| PLTR251114P00245000 | 11/4 9:30 AM | 245.00 | 54.35 | 56.1 | 58.45 | 0.00 | 0.00% | 5 | 14 | 76.37% | Yes |
| PLTR251114P00250000 | 11/5 3:28 PM | 250.00 | 62.08 | 61.3 | 63.3 | 6.58 | 11.86% | 2 | 33 | 82.81% | Yes |
| PLTR251114P00255000 | 11/5 9:36 AM | 255.00 | 71.70 | 66.1 | 68.45 | 3.58 | 5.26% | 2 | 8 | 85.94% | Yes |
| PLTR251114P00260000 | 11/3 9:33 AM | 260.00 | 56.00 | 71.3 | 73.3 | 0.00 | 0.00% | 2 | 0 | 92.19% | Yes |
| PLTR251114P00270000 | 11/5 10:09 AM | 270.00 | 87.07 | 81.3 | 83.3 | 17.70 | 25.52% | 1 | 1 | 100.98% | Yes |
| PLTR251114P00280000 | 10/3 1:47 PM | 280.00 | 107.90 | 91.25 | 93.3 | 0.00 | 0.00% | 10 | 0 | 107.42% | Yes |
