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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260320C00035000 | 9/30 1:35 PM | 35.00 | 145.12 | 152 | 155.1 | 0.00 | 0.00% | 1 | 1436 | 141.89% | Yes |
| PLTR260320C00037500 | 10/31 3:46 PM | 37.50 | 164.42 | 149.6 | 152.8 | 0.00 | 0.00% | 1 | 62 | 141.02% | Yes |
| PLTR260320C00040000 | 11/3 9:30 AM | 40.00 | 145.18 | 147.15 | 150.35 | -20.37 | -12.30% | 1 | 1095 | 136.87% | Yes |
| PLTR260320C00042500 | 11/3 3:59 PM | 42.50 | 165.40 | 144.75 | 147.95 | 0.00 | 0.00% | 1 | 100 | 134.28% | Yes |
| PLTR260320C00045000 | 10/31 11:28 AM | 45.00 | 158.02 | 142.25 | 145.5 | 0.00 | 0.00% | 1 | 200 | 129.88% | Yes |
| PLTR260320C00047500 | 11/4 9:53 AM | 47.50 | 144.30 | 139.85 | 142.95 | 0.00 | 0.00% | 35 | 73 | 125.73% | Yes |
| PLTR260320C00050000 | 11/5 1:37 PM | 50.00 | 138.83 | 137.45 | 140.25 | -4.57 | -3.19% | 7 | 446 | 120.07% | Yes |
| PLTR260320C00055000 | 11/4 9:30 AM | 55.00 | 137.71 | 132.6 | 135.8 | 0.00 | 0.00% | 1 | 400 | 118.75% | Yes |
| PLTR260320C00060000 | 11/5 12:18 PM | 60.00 | 126.87 | 127.75 | 130.95 | -5.85 | -4.41% | 10 | 394 | 113.31% | Yes |
| PLTR260320C00065000 | 11/5 9:50 AM | 65.00 | 121.90 | 122.95 | 126 | -4.45 | -3.52% | 6 | 166 | 107.79% | Yes |
| PLTR260320C00070000 | 10/31 1:51 PM | 70.00 | 131.70 | 118.15 | 121.15 | 0.00 | 0.00% | 4 | 213 | 103.20% | Yes |
| PLTR260320C00072500 | 11/4 11:47 AM | 72.50 | 122.12 | 115.75 | 118.9 | 0.00 | 0.00% | 1 | 284 | 102.00% | Yes |
| PLTR260320C00075000 | 11/5 12:38 PM | 75.00 | 112.92 | 113.35 | 116.4 | -16.78 | -12.94% | 5 | 358 | 99.32% | Yes |
| PLTR260320C00077500 | 11/3 11:14 AM | 77.50 | 127.88 | 110.95 | 114.15 | 0.00 | 0.00% | 1 | 124 | 98.07% | Yes |
| PLTR260320C00080000 | 11/4 3:44 PM | 80.00 | 110.25 | 108.9 | 110.75 | 0.00 | 0.00% | 5 | 653 | 92.55% | Yes |
| PLTR260320C00082500 | 11/4 9:41 AM | 82.50 | 108.53 | 106.45 | 109.4 | 0.00 | 0.00% | 6 | 139 | 95.57% | Yes |
| PLTR260320C00085000 | 11/4 3:28 PM | 85.00 | 105.53 | 104.3 | 106.9 | 0.00 | 0.00% | 19 | 360 | 94.12% | Yes |
| PLTR260320C00087500 | 10/31 1:47 PM | 87.50 | 114.89 | 101.55 | 104.55 | 0.00 | 0.00% | 1 | 43 | 90.72% | Yes |
| PLTR260320C00090000 | 11/5 9:47 AM | 90.00 | 98.50 | 100.2 | 101.55 | -2.27 | -2.25% | 5 | 676 | 90.50% | Yes |
| PLTR260320C00092500 | 11/5 9:34 AM | 92.50 | 95.29 | 97.3 | 99.85 | -12.53 | -11.62% | 5 | 155 | 89.18% | Yes |
| PLTR260320C00095000 | 11/5 10:22 AM | 95.00 | 93.00 | 94.7 | 97.7 | -14.59 | -13.56% | 4 | 444 | 87.27% | Yes |
| PLTR260320C00097500 | 11/4 3:08 PM | 97.50 | 95.00 | 92.4 | 95.35 | 0.00 | 0.00% | 3 | 150 | 85.72% | Yes |
| PLTR260320C00100000 | 11/5 3:15 PM | 100.00 | 91.85 | 90.7 | 92.05 | -4.15 | -4.32% | 7 | 2079 | 82.98% | Yes |
| PLTR260320C00105000 | 11/5 10:01 AM | 105.00 | 82.07 | 86.15 | 87.85 | -8.93 | -9.81% | 2 | 670 | 81.58% | Yes |
| PLTR260320C00110000 | 11/5 1:19 PM | 110.00 | 81.46 | 81.6 | 83.95 | -4.94 | -5.72% | 3 | 1184 | 80.61% | Yes |
| PLTR260320C00115000 | 11/4 1:38 PM | 115.00 | 79.75 | 77.6 | 78.4 | 0.00 | 0.00% | 16 | 985 | 76.53% | Yes |
| PLTR260320C00120000 | 11/5 11:26 AM | 120.00 | 73.50 | 73.25 | 74 | -2.60 | -3.42% | 2 | 2690 | 74.38% | Yes |
| PLTR260320C00125000 | 11/5 1:37 PM | 125.00 | 69.21 | 69.05 | 69.75 | -2.99 | -4.14% | 9 | 1609 | 72.67% | Yes |
| PLTR260320C00130000 | 11/5 11:11 AM | 130.00 | 64.17 | 64.9 | 65.75 | -4.03 | -5.91% | 86 | 722 | 71.30% | Yes |
| PLTR260320C00135000 | 11/5 12:59 PM | 135.00 | 60.90 | 60.9 | 61.75 | -1.57 | -2.51% | 4 | 933 | 69.89% | Yes |
| PLTR260320C00140000 | 11/5 10:36 AM | 140.00 | 56.05 | 57.05 | 57.85 | -3.90 | -6.51% | 7 | 904 | 68.62% | Yes |
| PLTR260320C00145000 | 11/5 9:41 AM | 145.00 | 52.93 | 53.3 | 54 | -5.67 | -9.68% | 5 | 1202 | 67.29% | Yes |
| PLTR260320C00150000 | 11/5 3:47 PM | 150.00 | 49.87 | 49.75 | 50.35 | -2.08 | -4.00% | 25 | 4688 | 66.27% | Yes |
| PLTR260320C00155000 | 11/5 12:31 PM | 155.00 | 44.92 | 46.45 | 46.95 | -2.09 | -4.45% | 18 | 2228 | 65.62% | Yes |
| PLTR260320C00160000 | 11/5 3:55 PM | 160.00 | 43.25 | 43.2 | 43.6 | -3.10 | -6.69% | 66 | 2191 | 64.77% | Yes |
| PLTR260320C00165000 | 11/5 2:02 PM | 165.00 | 40.76 | 39.9 | 40.5 | -1.54 | -3.64% | 29 | 1764 | 63.86% | Yes |
| PLTR260320C00170000 | 11/5 2:54 PM | 170.00 | 37.90 | 37.1 | 37.5 | -1.95 | -4.89% | 50 | 1380 | 63.37% | Yes |
| PLTR260320C00175000 | 11/5 3:06 PM | 175.00 | 35.55 | 34.2 | 34.7 | 0.33 | 0.94% | 30 | 1907 | 62.68% | Yes |
| PLTR260320C00180000 | 11/5 3:57 PM | 180.00 | 31.90 | 31.7 | 32.1 | -2.65 | -7.67% | 189 | 3514 | 62.37% | Yes |
| PLTR260320C00185000 | 11/5 3:50 PM | 185.00 | 29.30 | 29.2 | 29.65 | -2.90 | -9.01% | 347 | 1681 | 61.92% | Yes |
| PLTR260320C00190000 | 11/5 3:58 PM | 190.00 | 26.95 | 27.05 | 27.35 | -2.22 | -7.61% | 602 | 1849 | 61.73% | No |
| PLTR260320C00195000 | 11/5 3:49 PM | 195.00 | 24.95 | 24.9 | 25.25 | -2.05 | -7.59% | 158 | 1344 | 61.46% | No |
| PLTR260320C00200000 | 11/5 3:57 PM | 200.00 | 22.95 | 22.95 | 23.2 | -2.55 | -10.00% | 645 | 4702 | 61.18% | No |
| PLTR260320C00210000 | 11/5 3:59 PM | 210.00 | 19.48 | 19.4 | 19.65 | -2.28 | -10.48% | 396 | 4698 | 60.79% | No |
| PLTR260320C00220000 | 11/5 3:59 PM | 220.00 | 16.46 | 16.45 | 16.6 | -1.89 | -10.30% | 378 | 2519 | 60.61% | No |
| PLTR260320C00230000 | 11/5 2:39 PM | 230.00 | 14.65 | 13.85 | 14.05 | -0.59 | -3.87% | 366 | 1878 | 60.46% | No |
| PLTR260320C00240000 | 11/5 3:48 PM | 240.00 | 11.70 | 11.7 | 11.9 | -1.23 | -9.51% | 493 | 2478 | 60.45% | No |
| PLTR260320C00250000 | 11/5 3:56 PM | 250.00 | 9.85 | 9.85 | 10.1 | -1.45 | -12.83% | 385 | 3113 | 60.47% | No |
| PLTR260320C00260000 | 11/5 3:30 PM | 260.00 | 8.35 | 8.3 | 8.6 | -0.86 | -9.34% | 376 | 1039 | 60.57% | No |
| PLTR260320C00270000 | 11/5 3:30 PM | 270.00 | 7.10 | 7.1 | 7.3 | -0.98 | -12.13% | 72 | 1269 | 60.80% | No |
| PLTR260320C00280000 | 11/5 3:45 PM | 280.00 | 6.05 | 6.05 | 6.25 | -0.93 | -13.32% | 320 | 9490 | 61.05% | No |
| PLTR260320C00290000 | 11/5 1:54 PM | 290.00 | 5.40 | 5.15 | 5.35 | -0.25 | -4.42% | 46 | 171 | 61.27% | No |
| PLTR260320C00300000 | 11/5 3:58 PM | 300.00 | 4.55 | 4.45 | 4.6 | -0.77 | -14.47% | 358 | 2138 | 61.63% | No |
| PLTR260320C00310000 | 11/5 3:04 PM | 310.00 | 4.10 | 3.8 | 4 | -0.15 | -3.53% | 3 | 165 | 61.95% | No |
| PLTR260320C00320000 | 11/5 2:19 PM | 320.00 | 3.45 | 3.3 | 3.5 | -0.55 | -13.75% | 5 | 173 | 62.41% | No |
| PLTR260320C00330000 | 11/5 10:54 AM | 330.00 | 3.03 | 2.91 | 3.05 | -0.46 | -13.18% | 310 | 87 | 62.89% | No |
| PLTR260320C00340000 | 11/5 10:02 AM | 340.00 | 2.35 | 2.51 | 2.66 | -0.51 | -17.83% | 1 | 25 | 63.18% | No |
| PLTR260320C00350000 | 11/5 3:32 PM | 350.00 | 2.23 | 2.25 | 2.35 | -0.37 | -14.23% | 61 | 222 | 63.77% | No |
| PLTR260320C00360000 | 11/5 2:18 PM | 360.00 | 1.99 | 1.95 | 2.08 | -0.35 | -14.96% | 1 | 119 | 64.11% | No |
| PLTR260320C00370000 | 11/5 3:24 PM | 370.00 | 1.80 | 1.73 | 1.85 | -0.19 | -9.55% | 4 | 395 | 64.59% | No |
| PLTR260320C00380000 | 11/5 3:51 PM | 380.00 | 1.57 | 1.57 | 1.63 | -0.21 | -11.80% | 87 | 2558 | 65.09% | No |
| PLTR260320C00390000 | 11/5 3:57 PM | 390.00 | 1.43 | 1.39 | 1.45 | -0.18 | -11.18% | 9 | 5266 | 65.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260320P00035000 | 11/5 12:24 PM | 35.00 | 0.12 | 0.05 | 0.15 | 0.01 | 9.09% | 10 | 829 | 109.57% | No |
| PLTR260320P00037500 | 10/28 2:37 PM | 37.50 | 0.14 | 0.05 | 0.18 | 0.00 | 0.00% | 11 | 113 | 106.84% | No |
| PLTR260320P00040000 | 11/5 3:18 PM | 40.00 | 0.19 | 0.11 | 0.19 | 0.06 | 46.15% | 17 | 702 | 106.06% | No |
| PLTR260320P00042500 | 10/28 2:24 PM | 42.50 | 0.13 | 0.09 | 0.22 | 0.00 | 0.00% | 1 | 304 | 102.34% | No |
| PLTR260320P00045000 | 11/5 9:47 AM | 45.00 | 0.20 | 0.15 | 0.24 | 0.01 | 5.26% | 14 | 452 | 101.37% | No |
| PLTR260320P00047500 | 10/28 2:23 PM | 47.50 | 0.24 | 0.14 | 0.27 | 0.00 | 0.00% | 1 | 314 | 98.34% | No |
| PLTR260320P00050000 | 11/5 2:00 PM | 50.00 | 0.25 | 0.23 | 0.3 | -0.01 | -3.85% | 22 | 1901 | 98.05% | No |
| PLTR260320P00055000 | 11/5 12:30 PM | 55.00 | 0.32 | 0.23 | 0.34 | 0.01 | 3.23% | 8 | 1893 | 92.24% | No |
| PLTR260320P00060000 | 11/5 11:56 AM | 60.00 | 0.42 | 0.38 | 0.41 | 0.02 | 5.00% | 30 | 2577 | 90.23% | No |
| PLTR260320P00065000 | 11/5 2:07 PM | 65.00 | 0.49 | 0.47 | 0.53 | -0.03 | -5.77% | 12 | 1382 | 87.40% | No |
| PLTR260320P00070000 | 11/5 2:42 PM | 70.00 | 0.60 | 0.59 | 0.62 | -0.02 | -3.23% | 117 | 3601 | 84.28% | No |
| PLTR260320P00072500 | 10/28 11:02 AM | 72.50 | 0.67 | 0.59 | 0.72 | 0.00 | 0.00% | 1 | 514 | 82.62% | No |
| PLTR260320P00075000 | 11/5 1:24 PM | 75.00 | 0.79 | 0.69 | 0.76 | 0.00 | 0.00% | 120 | 8698 | 81.35% | No |
| PLTR260320P00077500 | 11/5 9:30 AM | 77.50 | 0.91 | 0.74 | 0.85 | 0.07 | 8.33% | 2 | 674 | 80.01% | No |
| PLTR260320P00080000 | 11/5 3:28 PM | 80.00 | 0.91 | 0.88 | 0.92 | -0.04 | -4.21% | 418 | 2909 | 79.20% | No |
| PLTR260320P00082500 | 11/4 1:10 PM | 82.50 | 1.01 | 0.9 | 1.05 | 0.00 | 0.00% | 24 | 254 | 77.78% | No |
| PLTR260320P00085000 | 11/5 2:40 PM | 85.00 | 1.09 | 1.05 | 1.14 | -0.05 | -4.39% | 17 | 1008 | 76.98% | No |
| PLTR260320P00087500 | 11/4 3:02 PM | 87.50 | 1.30 | 1.1 | 1.27 | 0.00 | 0.00% | 23 | 421 | 75.68% | No |
| PLTR260320P00090000 | 11/5 11:33 AM | 90.00 | 1.40 | 1.25 | 1.36 | -0.02 | -1.41% | 42 | 1382 | 74.68% | No |
| PLTR260320P00092500 | 11/4 3:02 PM | 92.50 | 1.52 | 1.33 | 1.53 | 0.00 | 0.00% | 4 | 259 | 73.66% | No |
| PLTR260320P00095000 | 11/5 2:54 PM | 95.00 | 1.58 | 1.51 | 1.62 | -0.02 | -1.25% | 12 | 1035 | 72.67% | No |
| PLTR260320P00097500 | 11/5 1:37 PM | 97.50 | 1.76 | 1.64 | 1.74 | 0.01 | 0.57% | 4 | 2816 | 71.51% | No |
| PLTR260320P00100000 | 11/5 3:54 PM | 100.00 | 1.85 | 1.81 | 1.89 | -0.17 | -8.42% | 234 | 4713 | 70.61% | No |
| PLTR260320P00105000 | 11/5 3:54 PM | 105.00 | 2.19 | 2.16 | 2.26 | -0.22 | -9.13% | 53 | 620 | 68.90% | No |
| PLTR260320P00110000 | 11/5 3:36 PM | 110.00 | 2.64 | 2.58 | 2.67 | -0.17 | -6.05% | 29 | 5040 | 67.26% | No |
| PLTR260320P00115000 | 11/5 3:10 PM | 115.00 | 3.10 | 3.05 | 3.2 | -0.11 | -3.43% | 58 | 2007 | 65.83% | No |
| PLTR260320P00120000 | 11/5 3:33 PM | 120.00 | 3.79 | 3.65 | 3.75 | -0.21 | -5.25% | 492 | 4688 | 64.47% | No |
| PLTR260320P00125000 | 11/5 3:22 PM | 125.00 | 4.40 | 4.3 | 4.45 | -0.30 | -6.38% | 39 | 6469 | 63.25% | No |
| PLTR260320P00130000 | 11/5 3:47 PM | 130.00 | 5.20 | 5.1 | 5.25 | -0.37 | -6.64% | 98 | 7421 | 62.22% | No |
| PLTR260320P00135000 | 11/5 2:27 PM | 135.00 | 6.08 | 6 | 6.15 | -0.32 | -5.00% | 100 | 2326 | 61.20% | No |
| PLTR260320P00140000 | 11/5 3:51 PM | 140.00 | 7.10 | 7.05 | 7.2 | -0.65 | -8.39% | 95 | 5322 | 60.35% | No |
| PLTR260320P00145000 | 11/5 3:38 PM | 145.00 | 8.47 | 8.25 | 8.4 | -0.27 | -3.09% | 40 | 1794 | 59.61% | No |
| PLTR260320P00150000 | 11/5 3:40 PM | 150.00 | 9.70 | 9.6 | 9.7 | -0.36 | -3.58% | 673 | 4501 | 58.87% | No |
| PLTR260320P00155000 | 11/5 2:57 PM | 155.00 | 11.10 | 11 | 11.3 | -0.68 | -5.77% | 29 | 1790 | 58.25% | No |
| PLTR260320P00160000 | 11/5 3:59 PM | 160.00 | 12.80 | 12.7 | 12.85 | -0.70 | -5.19% | 90 | 4782 | 57.58% | No |
| PLTR260320P00165000 | 11/5 3:38 PM | 165.00 | 14.85 | 14.5 | 14.7 | -0.52 | -3.38% | 130 | 2639 | 57.06% | No |
| PLTR260320P00170000 | 11/5 3:57 PM | 170.00 | 16.70 | 16.5 | 16.65 | -0.10 | -0.60% | 146 | 3324 | 56.53% | No |
| PLTR260320P00175000 | 11/5 3:45 PM | 175.00 | 18.90 | 18.65 | 18.95 | -0.75 | -3.82% | 54 | 1345 | 56.24% | No |
| PLTR260320P00180000 | 11/5 3:54 PM | 180.00 | 20.90 | 20.95 | 21.2 | -0.80 | -3.69% | 802 | 1653 | 55.70% | No |
| PLTR260320P00185000 | 11/5 3:57 PM | 185.00 | 23.72 | 23.45 | 23.75 | -0.53 | -2.19% | 100 | 1567 | 55.38% | No |
| PLTR260320P00190000 | 11/5 3:40 PM | 190.00 | 26.58 | 26.1 | 26.35 | -0.27 | -1.01% | 111 | 719 | 54.95% | Yes |
| PLTR260320P00195000 | 11/5 11:07 AM | 195.00 | 30.20 | 28.9 | 29.2 | 1.30 | 4.50% | 8 | 425 | 54.62% | Yes |
| PLTR260320P00200000 | 11/5 3:33 PM | 200.00 | 32.50 | 31.85 | 32.25 | 0.65 | 2.04% | 29 | 1280 | 54.36% | Yes |
| PLTR260320P00210000 | 11/5 1:59 PM | 210.00 | 38.68 | 38.25 | 38.7 | 0.03 | 0.08% | 9 | 259 | 53.85% | Yes |
| PLTR260320P00220000 | 11/5 11:26 AM | 220.00 | 46.00 | 45.2 | 45.65 | -0.24 | -0.52% | 22 | 66 | 53.35% | Yes |
| PLTR260320P00230000 | 11/5 10:36 AM | 230.00 | 55.00 | 52.5 | 53.1 | 1.60 | 3.00% | 41 | 75 | 52.74% | Yes |
| PLTR260320P00240000 | 11/5 1:53 PM | 240.00 | 60.61 | 60.4 | 60.95 | 2.91 | 5.04% | 40 | 92 | 52.31% | Yes |
| PLTR260320P00250000 | 11/5 2:54 PM | 250.00 | 68.40 | 68.5 | 69.15 | 0.59 | 0.87% | 51 | 20 | 51.63% | Yes |
| PLTR260320P00260000 | 11/5 3:39 PM | 260.00 | 77.90 | 76.85 | 77.65 | 12.38 | 18.90% | 1 | 58 | 50.75% | Yes |
| PLTR260320P00270000 | 11/5 9:38 AM | 270.00 | 88.80 | 85.65 | 86.45 | 9.20 | 11.56% | 12 | 50 | 50.13% | Yes |
| PLTR260320P00280000 | 11/5 9:44 AM | 280.00 | 98.50 | 94.6 | 95.45 | 14.25 | 16.91% | 6 | 57 | 51.02% | Yes |
| PLTR260320P00290000 | 10/30 9:37 AM | 290.00 | 99.45 | 103.8 | 104.7 | 0.00 | 0.00% | 13 | 700 | 50.68% | Yes |
| PLTR260320P00320000 | 10/31 10:58 AM | 320.00 | 120.55 | 132.5 | 133.2 | 0.00 | 0.00% | 32 | 11 | 49.17% | Yes |
| PLTR260320P00350000 | 11/3 9:51 AM | 350.00 | 148.00 | 160.65 | 163.95 | 0.00 | 0.00% | 30 | 31 | 61.07% | Yes |
| PLTR260320P00380000 | 10/31 2:11 PM | 380.00 | 179.90 | 190.8 | 193.85 | 0.00 | 0.00% | 36 | 36 | 66.30% | Yes |
| PLTR260320P00390000 | 10/31 2:11 PM | 390.00 | 189.68 | 200.65 | 203.85 | 0.00 | 0.00% | 6 | 0 | 68.12% | Yes |
