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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251128C00095000 | 11/3 12:36 PM | 95.00 | 110.01 | 91.75 | 94.5 | 0.00 | 0.00% | 6 | 5 | 122.85% | Yes |
| PLTR251128C00100000 | 11/4 12:04 PM | 100.00 | 93.00 | 87 | 89.35 | 0.00 | 0.00% | 510 | 453 | 117.77% | Yes |
| PLTR251128C00105000 | 11/5 3:31 PM | 105.00 | 82.85 | 82.65 | 83.85 | -1.49 | -1.77% | 527 | 317 | 113.77% | Yes |
| PLTR251128C00110000 | 11/5 3:05 PM | 110.00 | 79.10 | 77.8 | 79.1 | -4.68 | -5.59% | 209 | 25 | 113.97% | Yes |
| PLTR251128C00115000 | 11/5 10:49 AM | 115.00 | 72.10 | 71.95 | 74.65 | -6.70 | -8.50% | 31 | 18 | 100.00% | Yes |
| PLTR251128C00120000 | 11/4 12:30 PM | 120.00 | 73.06 | 67.2 | 69.55 | 0.00 | 0.00% | 1 | 26 | 95.21% | Yes |
| PLTR251128C00125000 | 11/4 11:54 AM | 125.00 | 67.52 | 62.05 | 64.8 | 0.00 | 0.00% | 1 | 21 | 89.31% | Yes |
| PLTR251128C00130000 | 11/5 3:25 PM | 130.00 | 58.40 | 57.45 | 59.05 | 2.72 | 4.89% | 6 | 63 | 76.17% | Yes |
| PLTR251128C00135000 | 11/3 10:03 AM | 135.00 | 69.97 | 52.25 | 55 | 0.00 | 0.00% | 3 | 10 | 79.74% | Yes |
| PLTR251128C00140000 | 11/5 1:31 PM | 140.00 | 48.35 | 47.75 | 49.9 | -1.65 | -3.30% | 12 | 64 | 76.42% | Yes |
| PLTR251128C00145000 | 11/5 1:47 PM | 145.00 | 44.73 | 42.85 | 44.55 | -14.69 | -24.72% | 6 | 54 | 66.75% | Yes |
| PLTR251128C00150000 | 11/5 12:58 PM | 150.00 | 38.85 | 38.85 | 40.3 | -0.62 | -1.57% | 27 | 76 | 72.14% | Yes |
| PLTR251128C00155000 | 11/5 3:52 PM | 155.00 | 34.48 | 34.3 | 35.1 | 0.98 | 2.93% | 18 | 97 | 65.60% | Yes |
| PLTR251128C00160000 | 11/5 2:06 PM | 160.00 | 30.46 | 29.75 | 30.6 | 0.03 | 0.10% | 35 | 106 | 62.28% | Yes |
| PLTR251128C00165000 | 11/5 3:54 PM | 165.00 | 26.20 | 25.45 | 26.25 | -0.50 | -1.87% | 37 | 60 | 59.57% | Yes |
| PLTR251128C00170000 | 11/5 3:30 PM | 170.00 | 21.35 | 21.6 | 21.95 | -2.01 | -8.60% | 80 | 230 | 57.35% | Yes |
| PLTR251128C00175000 | 11/5 3:32 PM | 175.00 | 17.45 | 17.7 | 18.2 | -3.55 | -16.90% | 82 | 832 | 55.19% | Yes |
| PLTR251128C00180000 | 11/5 3:33 PM | 180.00 | 14.61 | 14.5 | 14.8 | -2.43 | -14.26% | 410 | 1092 | 54.35% | Yes |
| PLTR251128C00185000 | 11/5 3:59 PM | 185.00 | 11.75 | 11.65 | 11.85 | -2.20 | -15.77% | 1095 | 2961 | 53.70% | Yes |
| PLTR251128C00190000 | 11/5 3:59 PM | 190.00 | 9.30 | 9.1 | 9.3 | -2.34 | -20.10% | 1042 | 934 | 52.89% | No |
| PLTR251128C00195000 | 11/5 3:55 PM | 195.00 | 7.01 | 7.05 | 7.25 | -2.13 | -23.30% | 492 | 1211 | 52.70% | No |
| PLTR251128C00200000 | 11/5 3:58 PM | 200.00 | 5.50 | 5.4 | 5.55 | -2.00 | -26.67% | 1593 | 2056 | 52.61% | No |
| PLTR251128C00205000 | 11/5 3:29 PM | 205.00 | 4.00 | 4 | 4.2 | -1.57 | -28.19% | 453 | 1250 | 52.37% | No |
| PLTR251128C00210000 | 11/5 3:59 PM | 210.00 | 3.10 | 3.05 | 3.2 | -1.33 | -30.02% | 820 | 1573 | 52.91% | No |
| PLTR251128C00215000 | 11/5 3:58 PM | 215.00 | 2.31 | 2.27 | 2.39 | -0.70 | -23.26% | 468 | 668 | 53.15% | No |
| PLTR251128C00220000 | 11/5 3:58 PM | 220.00 | 1.77 | 1.74 | 1.84 | -0.83 | -31.92% | 1802 | 4239 | 54.05% | No |
| PLTR251128C00225000 | 11/5 3:58 PM | 225.00 | 1.37 | 1.3 | 1.44 | -0.61 | -30.81% | 355 | 1260 | 54.87% | No |
| PLTR251128C00230000 | 11/5 3:59 PM | 230.00 | 1.09 | 1 | 1.1 | -0.30 | -21.58% | 277 | 1124 | 55.69% | No |
| PLTR251128C00235000 | 11/5 1:56 PM | 235.00 | 0.86 | 0.79 | 0.87 | -0.24 | -21.82% | 144 | 339 | 56.89% | No |
| PLTR251128C00240000 | 11/5 3:32 PM | 240.00 | 0.66 | 0.63 | 0.73 | -0.17 | -20.48% | 75 | 998 | 58.40% | No |
| PLTR251128C00245000 | 11/5 1:55 PM | 245.00 | 0.58 | 0.49 | 0.6 | -0.18 | -23.68% | 233 | 1110 | 59.55% | No |
| PLTR251128C00250000 | 11/5 3:58 PM | 250.00 | 0.45 | 0.42 | 0.5 | -0.12 | -21.05% | 301 | 1518 | 61.18% | No |
| PLTR251128C00255000 | 11/5 2:47 PM | 255.00 | 0.40 | 0.33 | 0.43 | -0.06 | -13.04% | 45 | 246 | 62.45% | No |
| PLTR251128C00260000 | 11/5 3:17 PM | 260.00 | 0.34 | 0.28 | 0.36 | -0.01 | -2.86% | 11 | 307 | 63.87% | No |
| PLTR251128C00265000 | 11/5 2:46 PM | 265.00 | 0.28 | 0.22 | 0.32 | 0.04 | 16.67% | 34 | 101 | 65.14% | No |
| PLTR251128C00270000 | 11/5 2:56 PM | 270.00 | 0.25 | 0.19 | 0.27 | -0.01 | -3.85% | 16 | 112 | 66.50% | No |
| PLTR251128C00275000 | 11/5 3:32 PM | 275.00 | 0.18 | 0.15 | 0.19 | -0.02 | -10.00% | 5 | 102 | 66.41% | No |
| PLTR251128C00280000 | 11/5 2:27 PM | 280.00 | 0.16 | 0.15 | 0.21 | -0.03 | -15.79% | 23 | 175 | 69.53% | No |
| PLTR251128C00285000 | 11/5 1:42 PM | 285.00 | 0.12 | 0.11 | 0.18 | -0.03 | -20.00% | 5 | 91 | 70.12% | No |
| PLTR251128C00290000 | 11/5 3:44 PM | 290.00 | 0.12 | 0.11 | 0.14 | 0.01 | 9.09% | 23 | 1698 | 71.29% | No |
| PLTR251128C00295000 | 11/5 2:40 PM | 295.00 | 0.12 | 0.07 | 0.15 | 0.00 | 0.00% | 5 | 45 | 72.46% | No |
| PLTR251128C00300000 | 11/5 9:53 AM | 300.00 | 0.06 | 0.05 | 0.14 | -0.03 | -33.33% | 2 | 366 | 73.63% | No |
| PLTR251128C00310000 | 11/4 9:37 AM | 310.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 7 | 50 | 74.22% | No |
| PLTR251128C00320000 | 11/5 1:02 PM | 320.00 | 0.07 | 0.03 | 0.06 | 0.04 | 133.33% | 3 | 30 | 75.78% | No |
| PLTR251128C00340000 | 11/5 12:18 PM | 340.00 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 10 | 126 | 83.59% | No |
| PLTR251128C00350000 | 11/4 9:42 AM | 350.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 8 | 21 | 83.59% | No |
| PLTR251128C00390000 | 11/3 3:59 PM | 390.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 20 | 125 | 101.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251128P00095000 | 11/5 2:59 PM | 95.00 | 0.08 | 0.07 | 0.1 | 0.00 | 0.00% | 77 | 141 | 108.40% | No |
| PLTR251128P00100000 | 11/5 3:09 PM | 100.00 | 0.12 | 0.1 | 0.13 | 0.01 | 9.09% | 21 | 118 | 104.69% | No |
| PLTR251128P00105000 | 11/5 12:19 PM | 105.00 | 0.15 | 0.1 | 0.18 | 0.03 | 25.00% | 24 | 1660 | 99.71% | No |
| PLTR251128P00110000 | 11/5 3:19 PM | 110.00 | 0.15 | 0.15 | 0.21 | -0.05 | -25.00% | 1 | 205 | 95.70% | No |
| PLTR251128P00115000 | 11/5 1:34 PM | 115.00 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 5 | 484 | 89.84% | No |
| PLTR251128P00120000 | 11/5 2:28 PM | 120.00 | 0.23 | 0.23 | 0.29 | -0.04 | -14.81% | 41 | 204 | 86.23% | No |
| PLTR251128P00125000 | 11/5 2:43 PM | 125.00 | 0.29 | 0.3 | 0.31 | -0.06 | -17.14% | 16 | 155 | 81.35% | No |
| PLTR251128P00130000 | 11/5 2:34 PM | 130.00 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 125 | 359 | 76.76% | No |
| PLTR251128P00135000 | 11/5 3:14 PM | 135.00 | 0.48 | 0.46 | 0.47 | -0.09 | -15.79% | 79 | 444 | 73.10% | No |
| PLTR251128P00140000 | 11/5 3:32 PM | 140.00 | 0.55 | 0.53 | 0.59 | -0.14 | -20.29% | 210 | 696 | 68.70% | No |
| PLTR251128P00145000 | 11/5 3:39 PM | 145.00 | 0.73 | 0.7 | 0.75 | -0.15 | -17.05% | 234 | 1829 | 65.33% | No |
| PLTR251128P00150000 | 11/5 3:55 PM | 150.00 | 0.95 | 0.93 | 1.02 | -0.25 | -20.83% | 629 | 1095 | 62.55% | No |
| PLTR251128P00155000 | 11/5 3:56 PM | 155.00 | 1.30 | 1.22 | 1.34 | -0.32 | -19.75% | 291 | 876 | 59.47% | No |
| PLTR251128P00160000 | 11/5 3:59 PM | 160.00 | 1.75 | 1.68 | 1.8 | -0.30 | -14.63% | 499 | 1513 | 57.03% | No |
| PLTR251128P00165000 | 11/5 3:58 PM | 165.00 | 2.42 | 2.35 | 2.45 | -0.36 | -12.95% | 429 | 2748 | 55.05% | No |
| PLTR251128P00170000 | 11/5 3:32 PM | 170.00 | 3.50 | 3.25 | 3.4 | -0.27 | -7.16% | 636 | 1778 | 53.49% | No |
| PLTR251128P00175000 | 11/5 3:53 PM | 175.00 | 4.60 | 4.5 | 4.7 | -0.40 | -8.00% | 843 | 1102 | 52.42% | No |
| PLTR251128P00180000 | 11/5 3:59 PM | 180.00 | 6.18 | 6.1 | 6.25 | -0.17 | -2.68% | 1021 | 1590 | 51.14% | No |
| PLTR251128P00185000 | 11/5 3:59 PM | 185.00 | 8.23 | 8.15 | 8.35 | -0.16 | -1.91% | 637 | 703 | 50.53% | No |
| PLTR251128P00190000 | 11/5 3:51 PM | 190.00 | 10.84 | 10.65 | 10.85 | 0.24 | 2.26% | 748 | 1301 | 50.04% | Yes |
| PLTR251128P00195000 | 11/5 2:57 PM | 195.00 | 13.85 | 13.55 | 13.95 | 0.39 | 2.90% | 68 | 347 | 50.05% | Yes |
| PLTR251128P00200000 | 11/5 3:35 PM | 200.00 | 17.35 | 16.85 | 17.35 | 0.68 | 4.08% | 97 | 458 | 51.34% | Yes |
| PLTR251128P00205000 | 11/5 3:46 PM | 205.00 | 21.00 | 20.5 | 21.05 | -0.51 | -2.37% | 38 | 149 | 51.45% | Yes |
| PLTR251128P00210000 | 11/5 11:29 AM | 210.00 | 24.87 | 24.35 | 25.05 | 0.62 | 2.56% | 11 | 75 | 51.70% | Yes |
| PLTR251128P00215000 | 11/5 11:05 AM | 215.00 | 29.85 | 28.7 | 29.35 | 1.58 | 5.59% | 43 | 343 | 52.53% | Yes |
| PLTR251128P00220000 | 11/5 2:58 PM | 220.00 | 32.60 | 33 | 33.8 | -1.25 | -3.69% | 5 | 53 | 53.22% | Yes |
| PLTR251128P00225000 | 11/4 3:12 PM | 225.00 | 38.00 | 37.65 | 38.4 | 0.00 | 0.00% | 1 | 3 | 54.13% | Yes |
| PLTR251128P00230000 | 11/5 10:53 AM | 230.00 | 43.80 | 42.35 | 43.15 | 1.15 | 2.70% | 81 | 25 | 55.71% | Yes |
| PLTR251128P00245000 | 11/4 10:37 AM | 245.00 | 51.10 | 56.1 | 58.6 | 0.00 | 0.00% | 1 | 1 | 52.05% | Yes |
| PLTR251128P00250000 | 11/4 9:55 AM | 250.00 | 59.50 | 61.25 | 63.6 | 0.00 | 0.00% | 4 | 5 | 57.67% | Yes |
| PLTR251128P00255000 | 11/4 9:55 AM | 255.00 | 64.40 | 66 | 68.75 | 0.00 | 0.00% | 4 | 5 | 59.33% | Yes |
| PLTR251128P00270000 | 10/15 9:47 AM | 270.00 | 88.51 | 81.15 | 83.5 | 0.00 | 0.00% | 0 | 1 | 66.31% | Yes |
