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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260220C00035000 | 11/4 3:33 PM | 35.00 | 150.50 | 151.85 | 154.9 | -2.50 | -1.63% | 10 | 183 | 151.37% | Yes |
| PLTR260220C00037500 | 11/5 1:32 PM | 37.50 | 150.35 | 149.4 | 152.5 | -2.95 | -1.92% | 5 | 518 | 148.54% | Yes |
| PLTR260220C00040000 | 11/4 2:35 PM | 40.00 | 145.13 | 147.1 | 149.85 | -4.90 | -3.27% | 1 | 546 | 143.75% | Yes |
| PLTR260220C00042500 | 11/5 9:46 AM | 42.50 | 142.90 | 144.5 | 147.55 | -22.30 | -13.50% | 1 | 45 | 140.14% | Yes |
| PLTR260220C00045000 | 10/30 3:20 PM | 45.00 | 153.56 | 142.05 | 145.1 | 0.00 | 0.00% | 2 | 68 | 136.62% | Yes |
| PLTR260220C00047500 | 6/13 9:34 AM | 47.50 | 91.41 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| PLTR260220C00050000 | 11/3 10:51 AM | 50.00 | 140.43 | 137.3 | 139.65 | -12.76 | -8.33% | 1 | 204 | 123.54% | Yes |
| PLTR260220C00055000 | 11/5 12:06 PM | 55.00 | 130.93 | 133.15 | 134.35 | -5.52 | -4.05% | 37 | 64 | 123.00% | Yes |
| PLTR260220C00060000 | 11/5 12:07 PM | 60.00 | 126.04 | 127.5 | 130.25 | -4.24 | -3.25% | 3 | 341 | 117.68% | Yes |
| PLTR260220C00065000 | 11/5 12:07 PM | 65.00 | 121.21 | 122.5 | 125.55 | -3.66 | -2.93% | 1 | 175 | 113.04% | Yes |
| PLTR260220C00070000 | 11/4 3:00 PM | 70.00 | 120.00 | 118.05 | 120.5 | 0.00 | 0.00% | 3 | 185 | 110.06% | Yes |
| PLTR260220C00072500 | 11/3 9:38 AM | 72.50 | 133.35 | 115.25 | 118.3 | 0.00 | 0.00% | 200 | 253 | 106.49% | Yes |
| PLTR260220C00075000 | 11/5 10:12 AM | 75.00 | 110.00 | 112.85 | 115.85 | -4.95 | -4.31% | 2 | 341 | 104.22% | Yes |
| PLTR260220C00077500 | 11/4 2:58 PM | 77.50 | 112.53 | 110.35 | 113.45 | 0.00 | 0.00% | 7 | 105 | 101.59% | Yes |
| PLTR260220C00080000 | 11/5 10:15 AM | 80.00 | 106.00 | 109 | 110.15 | -3.57 | -3.26% | 24 | 463 | 100.71% | Yes |
| PLTR260220C00082500 | 11/5 3:47 PM | 82.50 | 106.63 | 105.6 | 108.3 | -6.87 | -6.05% | 1 | 198 | 95.85% | Yes |
| PLTR260220C00085000 | 11/5 12:18 PM | 85.00 | 103.05 | 103.2 | 106.2 | -20.98 | -16.92% | 2 | 341 | 95.90% | Yes |
| PLTR260220C00087500 | 11/5 3:47 PM | 87.50 | 102.28 | 101.25 | 103.8 | -6.22 | -5.73% | 1 | 596 | 96.46% | Yes |
| PLTR260220C00090000 | 11/5 10:04 AM | 90.00 | 94.80 | 99.4 | 101 | -12.61 | -11.74% | 7 | 871 | 95.19% | Yes |
| PLTR260220C00092500 | 11/5 1:31 PM | 92.50 | 97.00 | 96.5 | 99.05 | -1.00 | -1.02% | 9 | 31 | 92.87% | Yes |
| PLTR260220C00095000 | 11/5 11:54 AM | 95.00 | 92.15 | 94 | 96.7 | -4.35 | -4.51% | 7 | 427 | 90.60% | Yes |
| PLTR260220C00097500 | 11/4 9:47 AM | 97.50 | 93.50 | 91.6 | 94.35 | 0.00 | 0.00% | 1 | 50 | 88.79% | Yes |
| PLTR260220C00100000 | 11/5 2:45 PM | 100.00 | 92.02 | 89.65 | 91.2 | -0.08 | -0.09% | 5 | 658 | 85.49% | Yes |
| PLTR260220C00105000 | 11/5 12:50 PM | 105.00 | 85.54 | 85.25 | 86.4 | -4.46 | -4.96% | 4 | 576 | 83.14% | Yes |
| PLTR260220C00110000 | 11/5 9:49 AM | 110.00 | 79.76 | 80.5 | 82.5 | -8.04 | -9.16% | 8 | 1408 | 82.42% | Yes |
| PLTR260220C00115000 | 11/5 2:52 PM | 115.00 | 77.63 | 75.4 | 78.15 | -4.51 | -5.49% | 1 | 914 | 78.69% | Yes |
| PLTR260220C00120000 | 11/5 11:12 AM | 120.00 | 70.86 | 71.95 | 72.8 | -2.56 | -3.49% | 18 | 2351 | 76.79% | Yes |
| PLTR260220C00125000 | 11/5 3:32 PM | 125.00 | 67.25 | 67.6 | 68.35 | -4.19 | -5.87% | 14 | 1843 | 74.61% | Yes |
| PLTR260220C00130000 | 11/5 2:02 PM | 130.00 | 64.11 | 63.3 | 64 | 0.11 | 0.17% | 19 | 1162 | 72.52% | Yes |
| PLTR260220C00135000 | 11/5 12:26 PM | 135.00 | 57.00 | 59.15 | 59.95 | -3.20 | -5.32% | 6 | 1214 | 71.13% | Yes |
| PLTR260220C00140000 | 11/5 11:03 AM | 140.00 | 54.75 | 55.15 | 55.95 | -1.89 | -3.34% | 3 | 1185 | 69.78% | Yes |
| PLTR260220C00145000 | 11/5 1:31 PM | 145.00 | 51.00 | 51.25 | 52.05 | -4.20 | -7.61% | 13 | 1149 | 68.43% | Yes |
| PLTR260220C00150000 | 11/5 3:58 PM | 150.00 | 47.70 | 47.8 | 48.2 | -2.17 | -4.35% | 99 | 3064 | 67.57% | Yes |
| PLTR260220C00155000 | 11/5 3:33 PM | 155.00 | 43.70 | 44.2 | 44.45 | -2.05 | -4.48% | 33 | 978 | 66.22% | Yes |
| PLTR260220C00160000 | 11/5 3:52 PM | 160.00 | 40.80 | 40.8 | 41.05 | -2.81 | -6.44% | 10239 | 17033 | 65.34% | Yes |
| PLTR260220C00165000 | 11/5 3:11 PM | 165.00 | 38.30 | 37.55 | 38 | -2.01 | -4.99% | 49 | 1529 | 64.80% | Yes |
| PLTR260220C00170000 | 11/5 3:53 PM | 170.00 | 34.50 | 34.35 | 34.75 | -0.75 | -2.13% | 115 | 1404 | 63.63% | Yes |
| PLTR260220C00175000 | 11/5 3:45 PM | 175.00 | 31.25 | 31.45 | 31.85 | -1.05 | -3.25% | 751 | 1331 | 62.96% | Yes |
| PLTR260220C00180000 | 11/5 3:58 PM | 180.00 | 28.88 | 28.8 | 29.25 | -1.52 | -5.00% | 611 | 2290 | 62.62% | Yes |
| PLTR260220C00185000 | 11/5 3:59 PM | 185.00 | 26.25 | 26.3 | 26.7 | -2.20 | -7.73% | 522 | 3386 | 62.13% | Yes |
| PLTR260220C00190000 | 11/5 3:51 PM | 190.00 | 24.18 | 24.1 | 24.3 | -1.82 | -7.00% | 324 | 3254 | 61.83% | No |
| PLTR260220C00195000 | 11/5 3:56 PM | 195.00 | 21.77 | 21.9 | 22.15 | -2.37 | -9.82% | 321 | 1917 | 61.46% | No |
| PLTR260220C00200000 | 11/5 3:59 PM | 200.00 | 20.00 | 19.95 | 20.15 | -2.25 | -10.11% | 1044 | 5517 | 61.23% | No |
| PLTR260220C00210000 | 11/5 3:57 PM | 210.00 | 16.45 | 16.45 | 16.6 | -2.16 | -11.61% | 712 | 3296 | 60.79% | No |
| PLTR260220C00220000 | 11/5 3:51 PM | 220.00 | 13.50 | 13.55 | 13.7 | -1.90 | -12.34% | 478 | 3233 | 60.62% | No |
| PLTR260220C00230000 | 11/5 3:39 PM | 230.00 | 10.95 | 11.15 | 11.35 | -2.05 | -15.77% | 286 | 2264 | 60.66% | No |
| PLTR260220C00240000 | 11/5 3:49 PM | 240.00 | 9.17 | 9.15 | 9.35 | -1.36 | -12.92% | 358 | 2479 | 60.65% | No |
| PLTR260220C00250000 | 11/5 3:34 PM | 250.00 | 7.44 | 7.55 | 7.7 | -0.96 | -11.43% | 372 | 3699 | 60.78% | No |
| PLTR260220C00260000 | 11/5 2:28 PM | 260.00 | 6.25 | 6.2 | 6.4 | -0.56 | -8.22% | 66 | 1473 | 60.97% | No |
| PLTR260220C00270000 | 11/5 3:12 PM | 270.00 | 5.35 | 5.1 | 5.3 | -0.80 | -13.01% | 53 | 1046 | 61.16% | No |
| PLTR260220C00280000 | 11/5 3:58 PM | 280.00 | 4.35 | 4.3 | 4.45 | -0.35 | -7.45% | 82 | 2866 | 61.68% | No |
| PLTR260220C00290000 | 11/5 1:42 PM | 290.00 | 3.87 | 3.6 | 3.75 | -0.23 | -5.61% | 8 | 94 | 62.11% | No |
| PLTR260220C00300000 | 11/5 3:21 PM | 300.00 | 3.10 | 3 | 3.15 | -0.32 | -9.36% | 96 | 310 | 62.44% | No |
| PLTR260220C00310000 | 11/5 3:24 PM | 310.00 | 2.58 | 2.54 | 2.67 | -0.27 | -9.47% | 23 | 60 | 62.92% | No |
| PLTR260220C00320000 | 11/5 3:24 PM | 320.00 | 2.23 | 2.17 | 2.28 | -0.43 | -16.17% | 7 | 41 | 63.45% | No |
| PLTR260220C00330000 | 11/5 1:33 PM | 330.00 | 1.92 | 1.86 | 1.97 | -0.26 | -11.93% | 7 | 156 | 64.03% | No |
| PLTR260220C00340000 | 11/5 2:40 PM | 340.00 | 1.72 | 1.6 | 1.7 | -0.41 | -19.25% | 17 | 15 | 64.56% | No |
| PLTR260220C00350000 | 11/5 3:40 PM | 350.00 | 1.40 | 1.38 | 1.47 | -0.25 | -15.15% | 75 | 336 | 65.06% | No |
| PLTR260220C00360000 | 11/5 2:01 PM | 360.00 | 1.33 | 1.2 | 1.33 | -0.25 | -15.82% | 15 | 300 | 65.85% | No |
| PLTR260220C00370000 | 11/5 10:20 AM | 370.00 | 1.07 | 1.06 | 1.15 | -0.20 | -15.75% | 43 | 122 | 66.38% | No |
| PLTR260220C00380000 | 11/5 3:27 PM | 380.00 | 0.96 | 0.93 | 0.99 | -0.13 | -11.93% | 12 | 63 | 66.81% | No |
| PLTR260220C00390000 | 11/4 3:54 PM | 390.00 | 1.00 | 0.82 | 0.93 | 0.00 | 0.00% | 135 | 170 | 67.70% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260220P00035000 | 11/5 9:34 AM | 35.00 | 0.09 | 0.01 | 0.11 | 0.03 | 50.00% | 10 | 758 | 116.41% | No |
| PLTR260220P00037500 | 11/4 2:12 PM | 37.50 | 0.05 | 0.05 | 0.13 | 0.00 | 0.00% | 2 | 635 | 116.60% | No |
| PLTR260220P00040000 | 11/5 12:58 PM | 40.00 | 0.15 | 0.07 | 0.11 | 0.10 | 200.00% | 4 | 523 | 112.11% | No |
| PLTR260220P00042500 | 11/3 1:01 PM | 42.50 | 0.10 | 0.03 | 0.15 | 0.00 | 0.00% | 1 | 236 | 107.81% | No |
| PLTR260220P00045000 | 11/5 9:30 AM | 45.00 | 0.12 | 0.08 | 0.15 | 0.02 | 20.00% | 1 | 783 | 106.64% | No |
| PLTR260220P00047500 | 10/20 12:06 PM | 47.50 | 0.17 | 0.06 | 0.15 | 0.00 | 0.00% | 10 | 234 | 101.56% | No |
| PLTR260220P00050000 | 11/5 1:09 PM | 50.00 | 0.15 | 0.1 | 0.14 | 0.00 | 0.00% | 52 | 432 | 99.41% | No |
| PLTR260220P00055000 | 11/5 9:30 AM | 55.00 | 0.21 | 0.14 | 0.23 | 0.02 | 10.53% | 1 | 500 | 97.66% | No |
| PLTR260220P00060000 | 11/5 2:09 PM | 60.00 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 128 | 4399 | 93.75% | No |
| PLTR260220P00065000 | 11/5 11:14 AM | 65.00 | 0.34 | 0.25 | 0.33 | 0.03 | 9.68% | 9 | 847 | 90.33% | No |
| PLTR260220P00070000 | 11/5 11:45 AM | 70.00 | 0.41 | 0.35 | 0.41 | 0.01 | 2.50% | 13 | 703 | 87.84% | No |
| PLTR260220P00072500 | 11/3 3:43 PM | 72.50 | 0.40 | 0.35 | 0.46 | 0.00 | 0.00% | 2 | 531 | 85.74% | No |
| PLTR260220P00075000 | 11/5 3:26 PM | 75.00 | 0.48 | 0.42 | 0.51 | -0.03 | -5.88% | 11 | 993 | 84.77% | No |
| PLTR260220P00077500 | 11/5 11:52 AM | 77.50 | 0.55 | 0.46 | 0.56 | -0.05 | -8.33% | 26 | 190 | 83.20% | No |
| PLTR260220P00080000 | 11/5 3:37 PM | 80.00 | 0.58 | 0.56 | 0.6 | -0.03 | -4.92% | 68 | 2372 | 82.23% | No |
| PLTR260220P00082500 | 11/4 2:20 PM | 82.50 | 0.66 | 0.6 | 0.68 | 0.00 | 0.00% | 9 | 397 | 80.86% | No |
| PLTR260220P00085000 | 11/5 1:19 PM | 85.00 | 0.75 | 0.67 | 0.75 | 0.00 | 0.00% | 1 | 875 | 79.64% | No |
| PLTR260220P00087500 | 11/5 12:20 PM | 87.50 | 0.86 | 0.72 | 0.82 | 0.06 | 7.50% | 5 | 943 | 78.17% | No |
| PLTR260220P00090000 | 11/5 3:45 PM | 90.00 | 0.88 | 0.84 | 0.91 | -0.06 | -6.38% | 54 | 872 | 77.42% | No |
| PLTR260220P00092500 | 11/5 10:12 AM | 92.50 | 1.21 | 0.92 | 0.99 | 0.17 | 16.35% | 2 | 1957 | 76.12% | No |
| PLTR260220P00095000 | 11/5 10:44 AM | 95.00 | 1.23 | 1.04 | 1.09 | 0.09 | 7.89% | 5 | 3248 | 75.20% | No |
| PLTR260220P00097500 | 11/5 1:33 PM | 97.50 | 1.25 | 1.13 | 1.2 | -0.03 | -2.34% | 1 | 438 | 74.05% | No |
| PLTR260220P00100000 | 11/5 3:17 PM | 100.00 | 1.32 | 1.26 | 1.32 | -0.09 | -6.38% | 247 | 4556 | 73.10% | No |
| PLTR260220P00105000 | 11/5 2:31 PM | 105.00 | 1.56 | 1.51 | 1.62 | -0.15 | -8.77% | 21 | 1178 | 71.22% | No |
| PLTR260220P00110000 | 11/5 3:05 PM | 110.00 | 1.87 | 1.84 | 1.91 | -0.15 | -7.43% | 48 | 7757 | 69.29% | No |
| PLTR260220P00115000 | 11/5 3:36 PM | 115.00 | 2.27 | 2.23 | 2.3 | -0.20 | -8.10% | 23 | 2664 | 67.68% | No |
| PLTR260220P00120000 | 11/5 3:58 PM | 120.00 | 2.72 | 2.68 | 2.76 | -0.24 | -8.11% | 94 | 8124 | 66.13% | No |
| PLTR260220P00125000 | 11/5 3:54 PM | 125.00 | 3.25 | 3.2 | 3.35 | -0.39 | -10.71% | 138 | 3410 | 64.78% | No |
| PLTR260220P00130000 | 11/5 3:15 PM | 130.00 | 4.00 | 3.85 | 4 | -0.20 | -4.76% | 97 | 4645 | 63.54% | No |
| PLTR260220P00135000 | 11/5 3:35 PM | 135.00 | 4.79 | 4.65 | 4.75 | -0.30 | -5.89% | 107 | 1988 | 62.46% | No |
| PLTR260220P00140000 | 11/5 3:41 PM | 140.00 | 5.60 | 5.55 | 5.65 | -0.30 | -5.08% | 147 | 3811 | 61.48% | No |
| PLTR260220P00145000 | 11/5 2:44 PM | 145.00 | 6.45 | 6.6 | 6.7 | -0.56 | -7.99% | 662 | 4457 | 60.61% | No |
| PLTR260220P00150000 | 11/5 3:46 PM | 150.00 | 7.77 | 7.8 | 7.9 | -0.58 | -6.95% | 405 | 3890 | 59.83% | No |
| PLTR260220P00155000 | 11/5 3:36 PM | 155.00 | 9.35 | 9.15 | 9.25 | -0.45 | -4.59% | 153 | 2493 | 59.08% | No |
| PLTR260220P00160000 | 11/5 3:59 PM | 160.00 | 10.73 | 10.7 | 10.8 | -0.52 | -4.62% | 2397 | 6190 | 58.48% | No |
| PLTR260220P00165000 | 11/5 3:59 PM | 165.00 | 12.41 | 12.4 | 12.5 | -0.59 | -4.54% | 142 | 2536 | 57.86% | No |
| PLTR260220P00170000 | 11/5 3:55 PM | 170.00 | 14.38 | 14.25 | 14.4 | -0.17 | -1.17% | 126 | 2291 | 57.28% | No |
| PLTR260220P00175000 | 11/5 3:56 PM | 175.00 | 16.52 | 16.3 | 16.5 | 0.02 | 0.12% | 206 | 2722 | 56.78% | No |
| PLTR260220P00180000 | 11/5 3:54 PM | 180.00 | 18.55 | 18.55 | 18.75 | -0.50 | -2.62% | 277 | 2532 | 56.29% | No |
| PLTR260220P00185000 | 11/5 3:57 PM | 185.00 | 21.22 | 21 | 21.25 | -0.53 | -2.44% | 297 | 1702 | 55.95% | No |
| PLTR260220P00190000 | 11/5 3:58 PM | 190.00 | 23.70 | 23.65 | 23.85 | -0.07 | -0.29% | 128 | 883 | 55.54% | Yes |
| PLTR260220P00195000 | 11/5 3:26 PM | 195.00 | 26.59 | 26.45 | 26.7 | -0.31 | -1.15% | 116 | 518 | 55.22% | Yes |
| PLTR260220P00200000 | 11/5 3:59 PM | 200.00 | 29.84 | 29.4 | 29.65 | -0.51 | -1.68% | 139 | 1579 | 54.80% | Yes |
| PLTR260220P00210000 | 11/5 2:09 PM | 210.00 | 36.20 | 35.8 | 36.2 | -0.75 | -2.03% | 37 | 256 | 54.24% | Yes |
| PLTR260220P00220000 | 11/5 2:58 PM | 220.00 | 42.57 | 42.8 | 43.35 | -0.77 | -1.78% | 11 | 348 | 53.72% | Yes |
| PLTR260220P00230000 | 11/5 1:41 PM | 230.00 | 50.52 | 50.35 | 50.95 | 1.82 | 3.74% | 33 | 159 | 53.17% | Yes |
| PLTR260220P00240000 | 11/5 12:12 PM | 240.00 | 61.02 | 58.35 | 58.95 | 2.02 | 3.42% | 50 | 91 | 52.53% | Yes |
| PLTR260220P00250000 | 11/5 10:27 AM | 250.00 | 70.13 | 66.7 | 67.4 | 5.83 | 9.07% | 2 | 113 | 51.90% | Yes |
| PLTR260220P00260000 | 11/4 10:28 AM | 260.00 | 70.45 | 75.4 | 76.15 | 0.00 | 0.00% | 5 | 67 | 51.22% | Yes |
| PLTR260220P00270000 | 10/23 11:13 AM | 270.00 | 92.93 | 84.4 | 85.15 | 0.00 | 0.00% | 2 | 21 | 50.49% | Yes |
| PLTR260220P00280000 | 11/4 10:19 AM | 280.00 | 90.20 | 93.6 | 94.4 | 0.00 | 0.00% | 1 | 50 | 51.99% | Yes |
| PLTR260220P00290000 | 11/3 10:15 AM | 290.00 | 91.20 | 103.05 | 103.8 | 0.00 | 0.00% | 1 | 25 | 51.56% | Yes |
| PLTR260220P00300000 | 10/29 3:49 PM | 300.00 | 104.65 | 112.55 | 113.35 | 0.00 | 0.00% | 1 | 1 | 51.18% | Yes |
| PLTR260220P00320000 | 11/4 9:42 AM | 320.00 | 130.15 | 131.1 | 134 | 0.00 | 0.00% | 1 | 6 | 61.39% | Yes |
| PLTR260220P00360000 | 11/3 12:54 PM | 360.00 | 155.30 | 170.95 | 173.7 | 0.00 | 0.00% | 11 | 0 | 51.12% | Yes |
