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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251212C00100000 | 11/4 12:04 PM | 100.00 | 93.12 | 86.95 | 90.3 | 0.00 | 0.00% | 510 | 514 | 109.91% | Yes |
| PLTR251212C00140000 | 11/5 1:45 PM | 140.00 | 50.00 | 48 | 51.5 | -1.90 | -3.66% | 5 | 3 | 72.17% | Yes |
| PLTR251212C00150000 | 11/5 10:36 AM | 150.00 | 38.50 | 40.05 | 41.15 | -5.92 | -13.33% | 1 | 5 | 66.36% | Yes |
| PLTR251212C00155000 | 11/4 10:01 AM | 155.00 | 41.51 | 35.65 | 36.75 | 0.00 | 0.00% | 1 | 5 | 63.82% | Yes |
| PLTR251212C00165000 | 11/5 1:35 PM | 165.00 | 28.00 | 27.45 | 28.2 | -3.00 | -9.68% | 24 | 24 | 59.03% | Yes |
| PLTR251212C00170000 | 11/5 3:32 PM | 170.00 | 23.60 | 23.75 | 24.7 | -1.44 | -5.75% | 6 | 74 | 58.38% | Yes |
| PLTR251212C00175000 | 11/5 3:29 PM | 175.00 | 20.50 | 20.4 | 21.05 | -1.44 | -6.56% | 29 | 28 | 57.01% | Yes |
| PLTR251212C00180000 | 11/5 3:11 PM | 180.00 | 18.20 | 17.2 | 18 | -1.00 | -5.21% | 71 | 141 | 56.15% | Yes |
| PLTR251212C00185000 | 11/5 3:48 PM | 185.00 | 14.60 | 14.45 | 15.25 | -2.20 | -13.10% | 1090 | 53 | 55.69% | Yes |
| PLTR251212C00190000 | 11/5 3:59 PM | 190.00 | 12.35 | 12 | 12.7 | -2.60 | -17.39% | 291 | 311 | 55.05% | No |
| PLTR251212C00195000 | 11/5 3:59 PM | 195.00 | 10.20 | 9.9 | 10.45 | -1.95 | -16.05% | 134 | 388 | 54.56% | No |
| PLTR251212C00200000 | 11/5 3:58 PM | 200.00 | 8.35 | 8.1 | 8.55 | -1.81 | -17.81% | 242 | 431 | 54.25% | No |
| PLTR251212C00205000 | 11/5 3:56 PM | 205.00 | 6.70 | 6.55 | 7 | -1.30 | -16.25% | 187 | 493 | 54.10% | No |
| PLTR251212C00210000 | 11/5 3:55 PM | 210.00 | 5.60 | 5.35 | 5.85 | -1.40 | -20.00% | 432 | 380 | 54.61% | No |
| PLTR251212C00215000 | 11/5 3:57 PM | 215.00 | 4.50 | 4.3 | 4.7 | -0.91 | -16.82% | 96 | 124 | 54.50% | No |
| PLTR251212C00220000 | 11/5 3:47 PM | 220.00 | 3.70 | 3.6 | 3.8 | -0.95 | -20.43% | 140 | 348 | 55.05% | No |
| PLTR251212C00225000 | 11/5 3:09 PM | 225.00 | 3.13 | 2.85 | 3.1 | -0.55 | -14.95% | 101 | 188 | 55.19% | No |
| PLTR251212C00230000 | 11/5 3:32 PM | 230.00 | 2.33 | 2.3 | 2.56 | -0.71 | -23.36% | 32 | 163 | 55.68% | No |
| PLTR251212C00235000 | 11/5 3:04 PM | 235.00 | 2.13 | 1.9 | 2.13 | -0.30 | -12.35% | 84 | 85 | 56.40% | No |
| PLTR251212C00240000 | 11/5 3:02 PM | 240.00 | 1.67 | 1.52 | 1.77 | -0.30 | -15.23% | 254 | 101 | 56.86% | No |
| PLTR251212C00245000 | 11/5 10:51 AM | 245.00 | 1.43 | 1.24 | 1.51 | -0.23 | -13.86% | 4 | 123 | 57.64% | No |
| PLTR251212C00250000 | 11/5 3:33 PM | 250.00 | 1.12 | 1.1 | 1.29 | -0.40 | -26.32% | 19 | 83 | 58.89% | No |
| PLTR251212C00255000 | 11/5 3:52 PM | 255.00 | 1.02 | 0.92 | 1.11 | -0.19 | -15.70% | 16 | 43 | 59.74% | No |
| PLTR251212C00260000 | 11/5 2:08 PM | 260.00 | 0.90 | 0.78 | 0.96 | -0.18 | -16.67% | 42 | 91 | 60.67% | No |
| PLTR251212C00265000 | 11/5 1:52 PM | 265.00 | 0.89 | 0.66 | 0.84 | 0.01 | 1.14% | 1 | 37 | 61.57% | No |
| PLTR251212C00270000 | 11/5 2:22 PM | 270.00 | 0.62 | 0.5 | 0.74 | -0.15 | -19.48% | 11 | 78 | 61.96% | No |
| PLTR251212C00275000 | 11/5 10:26 AM | 275.00 | 0.51 | 0.23 | 0.66 | -0.15 | -22.73% | 3 | 70 | 60.89% | No |
| PLTR251212C00300000 | 11/5 11:08 AM | 300.00 | 0.28 | 0.21 | 0.41 | -0.04 | -12.50% | 4 | 186 | 68.12% | No |
| PLTR251212C00340000 | 11/5 9:48 AM | 340.00 | 0.31 | 0.03 | 0.18 | 0.16 | 106.67% | 3 | 31 | 72.46% | No |
| PLTR251212C00390000 | 11/4 12:53 PM | 390.00 | 0.04 | 0 | 0.16 | 0.00 | 0.00% | 1 | 18 | 84.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251212P00100000 | 11/5 3:20 PM | 100.00 | 0.22 | 0.18 | 0.27 | -0.01 | -4.35% | 28 | 86 | 91.02% | No |
| PLTR251212P00120000 | 11/5 3:50 PM | 120.00 | 0.52 | 0.48 | 0.57 | 0.01 | 1.96% | 30 | 41 | 77.05% | No |
| PLTR251212P00125000 | 11/5 3:04 PM | 125.00 | 0.61 | 0.5 | 0.7 | -0.16 | -20.78% | 16 | 112 | 72.80% | No |
| PLTR251212P00135000 | 11/5 3:55 PM | 135.00 | 0.96 | 0.85 | 1.08 | -0.23 | -19.33% | 78 | 84 | 67.41% | No |
| PLTR251212P00140000 | 11/5 1:25 PM | 140.00 | 1.32 | 1.07 | 1.32 | -0.22 | -14.29% | 80 | 365 | 64.50% | No |
| PLTR251212P00145000 | 11/5 3:56 PM | 145.00 | 1.50 | 1.4 | 1.61 | -0.36 | -19.35% | 159 | 431 | 61.91% | No |
| PLTR251212P00150000 | 11/5 3:56 PM | 150.00 | 2.05 | 1.9 | 2.05 | -0.31 | -13.14% | 222 | 919 | 60.16% | No |
| PLTR251212P00155000 | 11/5 3:59 PM | 155.00 | 2.50 | 2.38 | 2.59 | -0.43 | -14.68% | 221 | 109 | 57.79% | No |
| PLTR251212P00160000 | 11/5 3:51 PM | 160.00 | 3.30 | 3.2 | 3.3 | -0.54 | -14.06% | 221 | 256 | 56.35% | No |
| PLTR251212P00165000 | 11/5 3:58 PM | 165.00 | 4.27 | 4.15 | 4.35 | -0.53 | -11.04% | 451 | 194 | 55.20% | No |
| PLTR251212P00170000 | 11/5 3:15 PM | 170.00 | 5.45 | 5.35 | 5.75 | -0.50 | -8.40% | 155 | 491 | 54.46% | No |
| PLTR251212P00175000 | 11/5 3:51 PM | 175.00 | 7.04 | 6.85 | 7.25 | -0.36 | -4.86% | 89 | 238 | 53.40% | No |
| PLTR251212P00180000 | 11/5 3:47 PM | 180.00 | 8.95 | 8.7 | 9.15 | -0.26 | -2.82% | 96 | 228 | 52.78% | No |
| PLTR251212P00185000 | 11/5 3:59 PM | 185.00 | 10.90 | 10.9 | 11.35 | -1.16 | -9.62% | 112 | 169 | 52.24% | No |
| PLTR251212P00190000 | 11/5 3:50 PM | 190.00 | 13.60 | 13.4 | 13.9 | 0.19 | 1.42% | 89 | 179 | 51.76% | Yes |
| PLTR251212P00195000 | 11/5 3:46 PM | 195.00 | 16.60 | 16.25 | 16.85 | 1.40 | 9.21% | 35 | 141 | 51.54% | Yes |
| PLTR251212P00200000 | 11/5 12:40 PM | 200.00 | 21.04 | 19.4 | 20 | 1.35 | 6.86% | 9 | 262 | 51.14% | Yes |
| PLTR251212P00205000 | 11/5 3:32 PM | 205.00 | 23.70 | 22.85 | 23.55 | 0.70 | 3.04% | 99 | 182 | 51.05% | Yes |
| PLTR251212P00210000 | 11/5 11:02 AM | 210.00 | 27.74 | 26.55 | 27.2 | 0.35 | 1.28% | 4 | 42 | 50.61% | Yes |
