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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251205C00095000 | 11/5 10:54 AM | 95.00 | 92.25 | 91.65 | 94.9 | -11.85 | -11.38% | 5 | 10 | 116.60% | Yes |
| PLTR251205C00100000 | 11/5 3:37 PM | 100.00 | 87.80 | 86.75 | 89.95 | -11.49 | -11.57% | 28 | 2 | 112.01% | Yes |
| PLTR251205C00105000 | 11/5 3:39 PM | 105.00 | 82.75 | 81.85 | 85.05 | -9.61 | -10.40% | 26 | 0 | 107.91% | Yes |
| PLTR251205C00110000 | 11/4 10:29 AM | 110.00 | 85.98 | 76.9 | 80.1 | 0.00 | 0.00% | 1 | 34 | 101.86% | Yes |
| PLTR251205C00115000 | 11/3 3:57 PM | 115.00 | 92.80 | 71.95 | 75.15 | 0.00 | 0.00% | 1 | 3 | 95.90% | Yes |
| PLTR251205C00120000 | 11/4 1:58 PM | 120.00 | 73.30 | 66.95 | 70.05 | 0.00 | 0.00% | 2 | 12 | 87.40% | Yes |
| PLTR251205C00125000 | 11/5 10:11 AM | 125.00 | 59.13 | 62.15 | 65.35 | -16.71 | -22.03% | 2 | 7 | 86.33% | Yes |
| PLTR251205C00130000 | 11/3 3:58 PM | 130.00 | 77.67 | 57.3 | 60.5 | 0.00 | 0.00% | 66 | 35 | 82.18% | Yes |
| PLTR251205C00140000 | 11/5 2:11 PM | 140.00 | 48.40 | 47.65 | 50.85 | -19.56 | -28.78% | 3 | 22 | 73.56% | Yes |
| PLTR251205C00145000 | 11/5 11:19 AM | 145.00 | 42.93 | 42.9 | 46.1 | -2.33 | -5.15% | 4 | 6 | 69.68% | Yes |
| PLTR251205C00150000 | 11/5 3:39 PM | 150.00 | 39.25 | 39.5 | 40.45 | -5.04 | -11.38% | 2 | 44 | 67.60% | Yes |
| PLTR251205C00155000 | 11/4 2:01 PM | 155.00 | 39.89 | 34.95 | 35.9 | 0.00 | 0.00% | 10 | 40 | 64.31% | Yes |
| PLTR251205C00160000 | 11/5 1:49 PM | 160.00 | 31.30 | 30.65 | 31.5 | -0.02 | -0.06% | 14 | 73 | 61.82% | Yes |
| PLTR251205C00165000 | 11/5 12:16 PM | 165.00 | 25.17 | 26.5 | 27.25 | -3.34 | -11.72% | 2 | 91 | 59.34% | Yes |
| PLTR251205C00170000 | 11/5 3:58 PM | 170.00 | 22.86 | 22.65 | 23.45 | -2.49 | -9.82% | 12 | 160 | 58.00% | Yes |
| PLTR251205C00175000 | 11/5 3:44 PM | 175.00 | 18.94 | 19.2 | 19.75 | -1.76 | -8.50% | 53 | 146 | 56.64% | Yes |
| PLTR251205C00180000 | 11/5 3:51 PM | 180.00 | 16.12 | 16 | 16.4 | -3.01 | -15.73% | 233 | 627 | 55.40% | Yes |
| PLTR251205C00185000 | 11/5 3:59 PM | 185.00 | 13.45 | 13.1 | 13.65 | -2.50 | -15.67% | 501 | 2650 | 54.81% | Yes |
| PLTR251205C00190000 | 11/5 3:59 PM | 190.00 | 11.00 | 10.85 | 11 | -2.25 | -16.98% | 683 | 3509 | 54.43% | No |
| PLTR251205C00195000 | 11/5 3:59 PM | 195.00 | 8.80 | 8.6 | 8.95 | -1.65 | -15.79% | 268 | 767 | 53.93% | No |
| PLTR251205C00200000 | 11/5 3:56 PM | 200.00 | 6.80 | 6.85 | 7.15 | -2.27 | -25.03% | 1585 | 1616 | 53.72% | No |
| PLTR251205C00205000 | 11/5 3:56 PM | 205.00 | 5.40 | 5.35 | 5.65 | -1.90 | -26.03% | 238 | 916 | 53.46% | No |
| PLTR251205C00210000 | 11/5 3:54 PM | 210.00 | 4.50 | 4.2 | 4.45 | -1.45 | -24.37% | 357 | 684 | 53.53% | No |
| PLTR251205C00215000 | 11/5 3:54 PM | 215.00 | 3.40 | 3.3 | 3.55 | -1.35 | -28.42% | 1274 | 663 | 53.94% | No |
| PLTR251205C00220000 | 11/5 3:47 PM | 220.00 | 2.70 | 2.63 | 2.78 | -1.20 | -30.77% | 1095 | 893 | 54.38% | No |
| PLTR251205C00225000 | 11/5 3:44 PM | 225.00 | 2.15 | 2.04 | 2.23 | -0.57 | -20.96% | 104 | 475 | 54.87% | No |
| PLTR251205C00230000 | 11/5 3:59 PM | 230.00 | 1.73 | 1.67 | 1.82 | -0.72 | -29.39% | 196 | 268 | 55.93% | No |
| PLTR251205C00235000 | 11/5 3:22 PM | 235.00 | 1.35 | 1.34 | 1.48 | -0.43 | -24.16% | 97 | 435 | 56.74% | No |
| PLTR251205C00240000 | 11/5 3:37 PM | 240.00 | 1.09 | 1.03 | 1.21 | -0.44 | -28.76% | 91 | 204 | 57.29% | No |
| PLTR251205C00245000 | 11/5 3:50 PM | 245.00 | 0.94 | 0.86 | 0.98 | -0.16 | -14.55% | 13 | 115 | 58.25% | No |
| PLTR251205C00250000 | 11/5 3:57 PM | 250.00 | 0.79 | 0.75 | 0.83 | -0.21 | -21.00% | 264 | 554 | 59.67% | No |
| PLTR251205C00255000 | 11/5 3:52 PM | 255.00 | 0.64 | 0.6 | 0.74 | -0.15 | -18.99% | 51 | 239 | 60.84% | No |
| PLTR251205C00260000 | 11/5 3:28 PM | 260.00 | 0.55 | 0.49 | 0.63 | -0.16 | -22.54% | 21 | 165 | 61.77% | No |
| PLTR251205C00265000 | 11/5 3:13 PM | 265.00 | 0.50 | 0.42 | 0.55 | 0.00 | 0.00% | 17 | 60 | 62.99% | No |
| PLTR251205C00270000 | 11/5 1:36 PM | 270.00 | 0.38 | 0.34 | 0.48 | -0.12 | -24.00% | 30 | 85 | 63.92% | No |
| PLTR251205C00275000 | 11/5 9:34 AM | 275.00 | 0.33 | 0.27 | 0.43 | -0.16 | -32.65% | 22 | 168 | 64.89% | No |
| PLTR251205C00280000 | 11/5 2:24 PM | 280.00 | 0.29 | 0.26 | 0.37 | -0.05 | -14.71% | 9 | 97 | 66.31% | No |
| PLTR251205C00285000 | 11/4 2:56 PM | 285.00 | 0.38 | 0.2 | 0.34 | 0.00 | 0.00% | 7 | 47 | 67.19% | No |
| PLTR251205C00290000 | 11/5 12:43 PM | 290.00 | 0.22 | 0.17 | 0.31 | -0.10 | -31.25% | 16 | 89 | 68.36% | No |
| PLTR251205C00295000 | 11/5 11:15 AM | 295.00 | 0.21 | 0.13 | 0.28 | -0.02 | -8.70% | 8 | 29 | 69.04% | No |
| PLTR251205C00300000 | 11/5 11:46 AM | 300.00 | 0.17 | 0.13 | 0.19 | -0.03 | -15.00% | 13 | 111 | 68.95% | No |
| PLTR251205C00310000 | 11/5 1:14 PM | 310.00 | 0.15 | 0.12 | 0.2 | 0.01 | 7.14% | 7 | 113 | 73.05% | No |
| PLTR251205C00320000 | 11/5 1:13 PM | 320.00 | 0.09 | 0.05 | 0.17 | -0.04 | -30.77% | 27 | 17 | 73.54% | No |
| PLTR251205C00330000 | 11/5 9:30 AM | 330.00 | 0.10 | 0.02 | 0.16 | 0.00 | 0.00% | 1 | 17 | 75.39% | No |
| PLTR251205C00340000 | 11/5 1:32 PM | 340.00 | 0.16 | 0 | 0.15 | 0.06 | 60.00% | 1 | 5 | 77.34% | No |
| PLTR251205C00350000 | 11/5 2:39 PM | 350.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 61 | 276 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251205P00095000 | 11/5 12:06 PM | 95.00 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 6 | 20 | 96.68% | No |
| PLTR251205P00105000 | 11/5 2:47 PM | 105.00 | 0.21 | 0.12 | 0.25 | 0.10 | 90.91% | 30 | 227 | 91.11% | No |
| PLTR251205P00115000 | 11/5 12:45 PM | 115.00 | 0.32 | 0.24 | 0.38 | 0.02 | 6.67% | 30 | 19 | 84.47% | No |
| PLTR251205P00120000 | 11/5 11:04 AM | 120.00 | 0.38 | 0.3 | 0.44 | -0.02 | -5.00% | 6 | 192 | 80.27% | No |
| PLTR251205P00125000 | 11/5 2:35 PM | 125.00 | 0.41 | 0.37 | 0.54 | -0.14 | -25.45% | 8 | 94 | 76.56% | No |
| PLTR251205P00130000 | 11/5 3:51 PM | 130.00 | 0.53 | 0.49 | 0.64 | -0.12 | -18.46% | 84 | 140 | 73.10% | No |
| PLTR251205P00135000 | 11/5 12:54 PM | 135.00 | 0.70 | 0.65 | 0.71 | -0.13 | -15.66% | 214 | 149 | 69.26% | No |
| PLTR251205P00140000 | 11/5 3:48 PM | 140.00 | 0.88 | 0.8 | 0.93 | -0.17 | -16.19% | 136 | 482 | 66.26% | No |
| PLTR251205P00145000 | 11/5 3:35 PM | 145.00 | 1.17 | 1.04 | 1.2 | -0.07 | -5.65% | 148 | 617 | 63.57% | No |
| PLTR251205P00150000 | 11/5 3:53 PM | 150.00 | 1.33 | 1.37 | 1.53 | -0.42 | -24.00% | 496 | 616 | 60.97% | No |
| PLTR251205P00155000 | 11/5 3:45 PM | 155.00 | 1.91 | 1.83 | 1.98 | -0.32 | -14.35% | 216 | 298 | 58.74% | No |
| PLTR251205P00160000 | 11/5 3:56 PM | 160.00 | 2.55 | 2.44 | 2.59 | -0.25 | -8.93% | 1136 | 1487 | 56.76% | No |
| PLTR251205P00165000 | 11/5 3:51 PM | 165.00 | 3.30 | 3.25 | 3.5 | -0.35 | -9.59% | 422 | 702 | 55.36% | No |
| PLTR251205P00170000 | 11/5 3:59 PM | 170.00 | 4.40 | 4.35 | 4.6 | -0.33 | -6.98% | 570 | 1115 | 54.07% | No |
| PLTR251205P00175000 | 11/5 3:57 PM | 175.00 | 5.90 | 5.75 | 6 | -0.30 | -4.84% | 340 | 625 | 52.97% | No |
| PLTR251205P00180000 | 11/5 3:47 PM | 180.00 | 7.55 | 7.45 | 7.75 | -0.52 | -6.44% | 404 | 576 | 51.99% | No |
| PLTR251205P00185000 | 11/5 3:55 PM | 185.00 | 9.83 | 9.6 | 9.9 | -0.30 | -2.96% | 518 | 309 | 51.44% | No |
| PLTR251205P00190000 | 11/5 3:58 PM | 190.00 | 12.30 | 12.1 | 12.4 | 0.15 | 1.23% | 537 | 968 | 50.89% | Yes |
| PLTR251205P00195000 | 11/5 3:46 PM | 195.00 | 15.25 | 14.95 | 15.4 | 0.35 | 2.35% | 59 | 181 | 50.70% | Yes |
| PLTR251205P00200000 | 11/5 3:14 PM | 200.00 | 18.24 | 17.95 | 18.7 | 0.09 | 0.50% | 44 | 300 | 51.81% | Yes |
| PLTR251205P00205000 | 11/5 1:54 PM | 205.00 | 22.00 | 21.45 | 22.3 | -1.00 | -4.35% | 22 | 110 | 51.92% | Yes |
| PLTR251205P00210000 | 11/5 10:36 AM | 210.00 | 27.75 | 25.3 | 26.15 | 1.25 | 4.72% | 2 | 85 | 51.99% | Yes |
| PLTR251205P00215000 | 11/5 11:31 AM | 215.00 | 30.60 | 29.6 | 30.25 | 0.85 | 2.86% | 2 | 38 | 50.13% | Yes |
| PLTR251205P00220000 | 11/4 12:35 PM | 220.00 | 30.45 | 33.65 | 34.55 | 0.00 | 0.00% | 3 | 7 | 52.59% | Yes |
| PLTR251205P00225000 | 11/5 3:00 PM | 225.00 | 37.50 | 38.15 | 39.05 | 1.76 | 4.92% | 5 | 4 | 53.39% | Yes |
| PLTR251205P00230000 | 11/4 9:30 AM | 230.00 | 41.60 | 42.65 | 43.65 | 0.00 | 0.00% | 1 | 1 | 54.15% | Yes |
| PLTR251205P00235000 | 10/31 12:01 PM | 235.00 | 40.20 | 47.35 | 48.35 | 0.00 | 0.00% | 2 | 2 | 55.08% | Yes |
