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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251219C00065000 | 10/30 10:04 AM | 65.00 | 134.25 | 121.65 | 124.75 | 0.00 | 0.00% | 1 | 452 | 140.63% | Yes |
| PLTR251219C00070000 | 10/30 9:30 AM | 70.00 | 116.20 | 117.75 | 119.15 | -12.43 | -9.66% | 1 | 2158 | 144.24% | Yes |
| PLTR251219C00075000 | 11/5 9:54 AM | 75.00 | 110.31 | 111.8 | 114.85 | -4.17 | -3.64% | 1 | 545 | 129.39% | Yes |
| PLTR251219C00080000 | 11/3 3:22 PM | 80.00 | 127.15 | 106.95 | 109.95 | 0.00 | 0.00% | 5 | 973 | 126.17% | Yes |
| PLTR251219C00085000 | 11/5 12:45 PM | 85.00 | 102.26 | 101.85 | 104.95 | -20.00 | -16.36% | 5 | 630 | 116.21% | Yes |
| PLTR251219C00090000 | 11/5 10:49 AM | 90.00 | 97.38 | 97.1 | 99.25 | -5.18 | -5.05% | 2 | 268 | 98.93% | Yes |
| PLTR251219C00095000 | 11/5 3:27 PM | 95.00 | 93.28 | 92.95 | 94.55 | -2.72 | -2.83% | 65 | 316 | 111.48% | Yes |
| PLTR251219C00100000 | 11/5 12:10 PM | 100.00 | 85.35 | 87.35 | 89.8 | -5.46 | -6.01% | 4 | 1015 | 99.71% | Yes |
| PLTR251219C00105000 | 11/4 2:17 PM | 105.00 | 86.70 | 83 | 84.75 | 0.00 | 0.00% | 253 | 456 | 99.71% | Yes |
| PLTR251219C00110000 | 11/5 12:50 PM | 110.00 | 77.31 | 78.2 | 79.6 | -3.22 | -4.00% | 9 | 371 | 93.31% | Yes |
| PLTR251219C00115000 | 11/5 11:04 AM | 115.00 | 72.92 | 72.4 | 75.4 | -1.25 | -1.69% | 5 | 284 | 86.67% | Yes |
| PLTR251219C00120000 | 11/5 11:35 AM | 120.00 | 68.00 | 67.7 | 70.45 | -6.79 | -9.08% | 7 | 518 | 83.15% | Yes |
| PLTR251219C00125000 | 11/5 1:37 PM | 125.00 | 64.09 | 63.15 | 65.8 | -2.40 | -3.61% | 12 | 408 | 82.28% | Yes |
| PLTR251219C00130000 | 11/5 2:14 PM | 130.00 | 59.55 | 58.95 | 60 | 0.00 | 0.00% | 16 | 1020 | 75.85% | Yes |
| PLTR251219C00135000 | 11/5 10:56 AM | 135.00 | 53.68 | 53.25 | 56.2 | -1.82 | -3.28% | 6 | 1579 | 72.31% | Yes |
| PLTR251219C00140000 | 11/5 12:41 PM | 140.00 | 48.32 | 49.9 | 50.45 | -2.83 | -5.53% | 14 | 1556 | 70.33% | Yes |
| PLTR251219C00145000 | 11/5 3:46 PM | 145.00 | 45.42 | 45.35 | 45.9 | -1.15 | -2.47% | 41 | 1639 | 67.63% | Yes |
| PLTR251219C00150000 | 11/5 1:59 PM | 150.00 | 41.30 | 40.9 | 41.7 | -2.19 | -5.04% | 45 | 2885 | 65.97% | Yes |
| PLTR251219C00155000 | 11/5 2:38 PM | 155.00 | 38.50 | 36.65 | 37.15 | 1.21 | 3.24% | 90 | 1875 | 63.06% | Yes |
| PLTR251219C00160000 | 11/5 3:51 PM | 160.00 | 33.05 | 32.5 | 33.05 | -0.95 | -2.79% | 103 | 4194 | 61.12% | Yes |
| PLTR251219C00165000 | 11/5 3:34 PM | 165.00 | 28.35 | 28.8 | 29.15 | -1.85 | -6.13% | 325 | 3019 | 60.02% | Yes |
| PLTR251219C00170000 | 11/5 3:56 PM | 170.00 | 25.20 | 25.15 | 25.5 | -2.20 | -8.03% | 476 | 2616 | 58.67% | Yes |
| PLTR251219C00175000 | 11/5 3:38 PM | 175.00 | 21.45 | 21.8 | 22.15 | -3.05 | -12.45% | 273 | 3906 | 57.67% | Yes |
| PLTR251219C00180000 | 11/5 3:56 PM | 180.00 | 18.70 | 18.8 | 19.1 | -2.55 | -12.00% | 1081 | 5253 | 57.00% | Yes |
| PLTR251219C00185000 | 11/5 3:59 PM | 185.00 | 16.15 | 16.15 | 16.3 | -2.35 | -12.70% | 4328 | 9172 | 56.49% | Yes |
| PLTR251219C00190000 | 11/5 3:59 PM | 190.00 | 13.75 | 13.7 | 13.85 | -2.36 | -14.65% | 2264 | 5438 | 56.01% | No |
| PLTR251219C00195000 | 11/5 3:53 PM | 195.00 | 11.60 | 11.5 | 11.7 | -2.30 | -16.55% | 1652 | 9598 | 55.58% | No |
| PLTR251219C00200000 | 11/5 3:59 PM | 200.00 | 9.75 | 9.65 | 9.8 | -2.25 | -18.75% | 3165 | 9634 | 55.33% | No |
| PLTR251219C00210000 | 11/5 3:56 PM | 210.00 | 6.60 | 6.65 | 6.8 | -1.80 | -21.43% | 2042 | 8147 | 55.05% | No |
| PLTR251219C00220000 | 11/5 3:59 PM | 220.00 | 4.60 | 4.6 | 4.7 | -1.40 | -23.33% | 1661 | 6690 | 55.39% | No |
| PLTR251219C00230000 | 11/5 3:56 PM | 230.00 | 3.20 | 3.15 | 3.3 | -0.87 | -21.38% | 1531 | 5560 | 56.04% | No |
| PLTR251219C00240000 | 11/5 3:59 PM | 240.00 | 2.26 | 2.22 | 2.3 | -0.74 | -24.67% | 708 | 5877 | 56.95% | No |
| PLTR251219C00250000 | 11/5 3:48 PM | 250.00 | 1.59 | 1.59 | 1.66 | -0.43 | -21.29% | 948 | 6503 | 58.18% | No |
| PLTR251219C00260000 | 11/5 3:59 PM | 260.00 | 1.21 | 1.17 | 1.22 | -0.23 | -15.97% | 519 | 4293 | 59.57% | No |
| PLTR251219C00270000 | 11/5 3:49 PM | 270.00 | 0.89 | 0.87 | 0.93 | -0.20 | -18.35% | 118 | 3043 | 61.06% | No |
| PLTR251219C00280000 | 11/5 3:53 PM | 280.00 | 0.73 | 0.67 | 0.73 | -0.09 | -10.98% | 714 | 6121 | 62.74% | No |
| PLTR251219C00290000 | 11/5 3:53 PM | 290.00 | 0.56 | 0.5 | 0.57 | -0.03 | -5.08% | 55 | 817 | 64.06% | No |
| PLTR251219C00300000 | 11/5 3:44 PM | 300.00 | 0.41 | 0.43 | 0.47 | -0.10 | -19.61% | 361 | 1155 | 66.21% | No |
| PLTR251219C00310000 | 11/5 3:57 PM | 310.00 | 0.35 | 0.31 | 0.38 | -0.03 | -7.89% | 22 | 278 | 67.19% | No |
| PLTR251219C00320000 | 11/5 3:59 PM | 320.00 | 0.30 | 0.25 | 0.3 | 0.04 | 15.38% | 121 | 181 | 68.46% | No |
| PLTR251219C00330000 | 11/5 10:05 AM | 330.00 | 0.20 | 0.19 | 0.28 | -0.05 | -20.00% | 2 | 153 | 70.26% | No |
| PLTR251219C00340000 | 11/4 1:25 PM | 340.00 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 7 | 105 | 71.39% | No |
| PLTR251219C00350000 | 11/5 2:42 PM | 350.00 | 0.16 | 0.12 | 0.19 | 0.01 | 6.67% | 1141 | 478 | 72.56% | No |
| PLTR251219C00360000 | 11/5 3:59 PM | 360.00 | 0.13 | 0.13 | 0.18 | -0.01 | -7.14% | 516 | 294 | 75.29% | No |
| PLTR251219C00370000 | 11/5 3:04 PM | 370.00 | 0.11 | 0.08 | 0.15 | -0.04 | -26.67% | 23 | 162 | 75.39% | No |
| PLTR251219C00380000 | 11/5 2:40 PM | 380.00 | 0.09 | 0.07 | 0.13 | 0.03 | 50.00% | 2 | 336 | 76.76% | No |
| PLTR251219C00390000 | 11/5 2:43 PM | 390.00 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 3631 | 3374 | 75.78% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR251219P00065000 | 11/5 3:58 PM | 65.00 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 33 | 2362 | 113.28% | No |
| PLTR251219P00070000 | 11/5 1:26 PM | 70.00 | 0.08 | 0.06 | 0.09 | 0.01 | 14.29% | 25 | 850 | 110.16% | No |
| PLTR251219P00075000 | 11/5 10:18 AM | 75.00 | 0.08 | 0.07 | 0.15 | 0.00 | 0.00% | 11 | 1826 | 107.62% | No |
| PLTR251219P00080000 | 11/5 2:25 PM | 80.00 | 0.12 | 0.11 | 0.12 | 0.03 | 33.33% | 229 | 4218 | 101.17% | No |
| PLTR251219P00085000 | 11/5 12:42 PM | 85.00 | 0.15 | 0.1 | 0.2 | 0.02 | 15.38% | 25 | 923 | 97.66% | No |
| PLTR251219P00090000 | 11/5 3:31 PM | 90.00 | 0.19 | 0.17 | 0.22 | 0.01 | 5.56% | 37 | 3530 | 94.34% | No |
| PLTR251219P00095000 | 11/5 11:20 AM | 95.00 | 0.26 | 0.21 | 0.26 | 0.02 | 8.33% | 10 | 2250 | 90.23% | No |
| PLTR251219P00100000 | 11/5 3:46 PM | 100.00 | 0.30 | 0.29 | 0.3 | -0.01 | -3.23% | 357 | 18732 | 87.01% | No |
| PLTR251219P00105000 | 11/5 3:39 PM | 105.00 | 0.35 | 0.33 | 0.39 | -0.06 | -14.63% | 536 | 5850 | 83.50% | No |
| PLTR251219P00110000 | 11/5 3:25 PM | 110.00 | 0.45 | 0.41 | 0.47 | -0.04 | -8.16% | 42 | 6774 | 80.13% | No |
| PLTR251219P00115000 | 11/5 3:26 PM | 115.00 | 0.58 | 0.5 | 0.57 | -0.06 | -9.38% | 52 | 3226 | 76.86% | No |
| PLTR251219P00120000 | 11/5 3:57 PM | 120.00 | 0.65 | 0.63 | 0.66 | -0.09 | -12.16% | 103 | 6781 | 73.56% | No |
| PLTR251219P00125000 | 11/5 3:47 PM | 125.00 | 0.84 | 0.76 | 0.84 | -0.09 | -9.68% | 280 | 5777 | 70.78% | No |
| PLTR251219P00130000 | 11/5 3:44 PM | 130.00 | 1.04 | 0.98 | 1.02 | -0.11 | -9.57% | 384 | 9627 | 68.21% | No |
| PLTR251219P00135000 | 11/5 3:56 PM | 135.00 | 1.23 | 1.19 | 1.25 | -0.22 | -15.17% | 512 | 8425 | 65.38% | No |
| PLTR251219P00140000 | 11/5 3:56 PM | 140.00 | 1.54 | 1.51 | 1.57 | -0.25 | -13.97% | 2116 | 10758 | 63.16% | No |
| PLTR251219P00145000 | 11/5 3:58 PM | 145.00 | 1.95 | 1.89 | 1.94 | -0.31 | -13.72% | 362 | 5632 | 60.82% | No |
| PLTR251219P00150000 | 11/5 3:56 PM | 150.00 | 2.45 | 2.42 | 2.48 | -0.31 | -11.23% | 4499 | 12070 | 59.09% | No |
| PLTR251219P00155000 | 11/5 3:57 PM | 155.00 | 3.20 | 3.1 | 3.2 | -0.28 | -8.05% | 498 | 4479 | 57.67% | No |
| PLTR251219P00160000 | 11/5 3:56 PM | 160.00 | 4.04 | 3.95 | 4.1 | -0.26 | -6.05% | 1468 | 6792 | 56.36% | No |
| PLTR251219P00165000 | 11/5 3:56 PM | 165.00 | 5.10 | 5 | 5.15 | -0.40 | -7.27% | 1069 | 8192 | 55.02% | No |
| PLTR251219P00170000 | 11/5 3:58 PM | 170.00 | 6.44 | 6.4 | 6.5 | -0.43 | -6.26% | 6623 | 7237 | 54.24% | No |
| PLTR251219P00175000 | 11/5 3:59 PM | 175.00 | 8.05 | 8 | 8.15 | -0.33 | -3.94% | 903 | 5640 | 53.46% | No |
| PLTR251219P00180000 | 11/5 3:57 PM | 180.00 | 10.08 | 9.9 | 10.05 | -0.10 | -0.98% | 2315 | 8260 | 52.71% | No |
| PLTR251219P00185000 | 11/5 3:54 PM | 185.00 | 12.30 | 12.15 | 12.3 | -0.12 | -0.97% | 1584 | 3211 | 52.25% | No |
| PLTR251219P00190000 | 11/5 3:57 PM | 190.00 | 15.00 | 14.65 | 14.85 | -0.20 | -1.32% | 762 | 4563 | 51.74% | Yes |
| PLTR251219P00195000 | 11/5 3:22 PM | 195.00 | 17.75 | 17.45 | 17.7 | 0.36 | 2.07% | 216 | 2412 | 51.29% | Yes |
| PLTR251219P00200000 | 11/5 3:38 PM | 200.00 | 21.18 | 20.6 | 21.05 | 0.18 | 0.86% | 614 | 3606 | 51.43% | Yes |
| PLTR251219P00210000 | 11/5 3:06 PM | 210.00 | 26.67 | 27.6 | 28.1 | -1.88 | -6.58% | 66 | 824 | 50.85% | Yes |
| PLTR251219P00220000 | 11/5 3:08 PM | 220.00 | 35.10 | 35.55 | 36.1 | -0.60 | -1.68% | 10 | 395 | 50.73% | Yes |
| PLTR251219P00230000 | 11/5 9:56 AM | 230.00 | 49.00 | 43.95 | 44.75 | 3.90 | 8.65% | 2 | 254 | 52.59% | Yes |
| PLTR251219P00240000 | 11/5 11:08 AM | 240.00 | 55.30 | 53.1 | 53.85 | 2.55 | 4.83% | 7 | 81 | 53.13% | Yes |
| PLTR251219P00250000 | 11/5 3:50 PM | 250.00 | 63.20 | 62.45 | 63.3 | 2.13 | 3.49% | 1 | 86 | 54.20% | Yes |
| PLTR251219P00260000 | 11/3 3:56 PM | 260.00 | 56.20 | 71.3 | 74.1 | 0.00 | 0.00% | 4 | 38 | 51.95% | Yes |
| PLTR251219P00270000 | 11/4 10:41 AM | 270.00 | 76.30 | 81.1 | 83.65 | 0.00 | 0.00% | 2 | 7 | 68.49% | Yes |
| PLTR251219P00280000 | 11/3 9:42 AM | 280.00 | 76.30 | 90.95 | 93.8 | 0.00 | 0.00% | 1 | 23 | 54.00% | Yes |
| PLTR251219P00290000 | 11/3 3:36 PM | 290.00 | 84.60 | 100.95 | 103.75 | 0.00 | 0.00% | 3 | 4 | 57.13% | Yes |
| PLTR251219P00330000 | 10/28 9:30 AM | 330.00 | 139.95 | 140.95 | 143.75 | 0.00 | 0.00% | 0 | 0 | 71.00% | Yes |
| PLTR251219P00390000 | 10/31 10:22 AM | 390.00 | 187.20 | 200.95 | 203.7 | 0.00 | 0.00% | 2 | 0 | 87.01% | Yes |
