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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260417C00080000 | 11/4 3:44 PM | 80.00 | 110.94 | 109.7 | 112.35 | 0.00 | 0.00% | 3 | 74 | 94.82% | Yes |
| PLTR260417C00085000 | 11/3 11:14 AM | 85.00 | 121.38 | 104.55 | 107.6 | 0.00 | 0.00% | 1 | 2 | 89.36% | Yes |
| PLTR260417C00090000 | 11/5 3:42 PM | 90.00 | 100.73 | 100.45 | 103 | -19.27 | -16.06% | 6 | 53 | 88.24% | Yes |
| PLTR260417C00095000 | 11/5 9:34 AM | 95.00 | 94.04 | 95.25 | 98.45 | 0.66 | 0.71% | 1 | 3 | 83.58% | Yes |
| PLTR260417C00100000 | 11/5 3:42 PM | 100.00 | 91.61 | 91.6 | 92.9 | -2.85 | -3.02% | 57 | 68 | 80.68% | Yes |
| PLTR260417C00105000 | 11/5 10:10 AM | 105.00 | 83.30 | 86.25 | 89.3 | -8.56 | -9.32% | 1 | 53 | 78.36% | Yes |
| PLTR260417C00110000 | 11/5 2:06 PM | 110.00 | 83.30 | 83 | 83.9 | -4.41 | -5.03% | 11 | 50 | 76.60% | Yes |
| PLTR260417C00115000 | 11/5 2:54 PM | 115.00 | 79.83 | 78.7 | 79.5 | 1.45 | 1.85% | 6 | 19 | 74.52% | Yes |
| PLTR260417C00120000 | 11/5 1:47 PM | 120.00 | 75.43 | 74.5 | 75.3 | 0.46 | 0.61% | 1 | 77 | 72.87% | Yes |
| PLTR260417C00125000 | 11/5 2:38 PM | 125.00 | 72.45 | 70.35 | 71.2 | 1.04 | 1.46% | 1 | 18 | 71.28% | Yes |
| PLTR260417C00130000 | 11/5 3:03 PM | 130.00 | 68.00 | 66.4 | 67.25 | -3.20 | -4.49% | 16 | 122 | 70.06% | Yes |
| PLTR260417C00135000 | 11/5 12:45 PM | 135.00 | 62.00 | 62.5 | 63.4 | -7.83 | -11.21% | 2 | 123 | 68.81% | Yes |
| PLTR260417C00140000 | 11/5 3:19 PM | 140.00 | 59.50 | 58.75 | 59.55 | -6.28 | -9.55% | 30 | 264 | 67.53% | Yes |
| PLTR260417C00145000 | 11/5 1:42 PM | 145.00 | 56.35 | 55.15 | 55.9 | 0.35 | 0.62% | 4 | 472 | 66.50% | Yes |
| PLTR260417C00150000 | 11/5 3:27 PM | 150.00 | 52.00 | 51.7 | 52.45 | -1.70 | -3.17% | 19 | 417 | 65.66% | Yes |
| PLTR260417C00155000 | 11/5 11:07 AM | 155.00 | 48.25 | 48.35 | 49.05 | -2.15 | -4.27% | 1 | 328 | 64.74% | Yes |
| PLTR260417C00160000 | 11/5 3:51 PM | 160.00 | 45.85 | 45.2 | 46 | -1.15 | -2.45% | 60 | 683 | 64.21% | Yes |
| PLTR260417C00165000 | 11/5 12:28 PM | 165.00 | 40.70 | 42.2 | 42.95 | -3.80 | -8.54% | 16 | 292 | 63.57% | Yes |
| PLTR260417C00170000 | 11/5 3:18 PM | 170.00 | 39.95 | 39.35 | 40.05 | -2.55 | -6.00% | 23 | 443 | 62.99% | Yes |
| PLTR260417C00175000 | 11/5 11:50 AM | 175.00 | 36.06 | 36.65 | 37.35 | -2.43 | -6.31% | 8 | 609 | 62.53% | Yes |
| PLTR260417C00180000 | 11/5 3:24 PM | 180.00 | 34.35 | 34.2 | 34.75 | -1.62 | -4.50% | 268 | 507 | 62.17% | Yes |
| PLTR260417C00185000 | 11/5 3:25 PM | 185.00 | 31.88 | 31.65 | 32.25 | -1.77 | -5.26% | 89 | 849 | 61.55% | Yes |
| PLTR260417C00190000 | 11/5 3:54 PM | 190.00 | 29.77 | 29.55 | 29.95 | -2.48 | -7.69% | 159 | 485 | 61.36% | No |
| PLTR260417C00195000 | 11/5 3:58 PM | 195.00 | 27.58 | 27.4 | 27.8 | -2.02 | -6.82% | 37 | 416 | 61.01% | No |
| PLTR260417C00200000 | 11/5 3:58 PM | 200.00 | 25.45 | 25.55 | 25.85 | -2.38 | -8.55% | 118 | 1410 | 60.94% | No |
| PLTR260417C00210000 | 11/5 3:53 PM | 210.00 | 22.09 | 21.95 | 22.25 | -0.87 | -3.79% | 122 | 1008 | 60.50% | No |
| PLTR260417C00220000 | 11/5 3:23 PM | 220.00 | 19.00 | 18.75 | 19.15 | -1.50 | -7.32% | 52 | 1430 | 60.13% | No |
| PLTR260417C00230000 | 11/5 3:28 PM | 230.00 | 16.20 | 16.1 | 16.5 | -2.20 | -11.96% | 63 | 1408 | 59.99% | No |
| PLTR260417C00240000 | 11/5 3:27 PM | 240.00 | 14.13 | 13.85 | 14.2 | -1.37 | -8.84% | 52 | 675 | 59.93% | No |
| PLTR260417C00250000 | 11/5 3:50 PM | 250.00 | 12.11 | 12 | 12.25 | -0.54 | -4.27% | 135 | 954 | 60.04% | No |
| PLTR260417C00260000 | 11/5 3:06 PM | 260.00 | 10.81 | 10.3 | 10.55 | -0.14 | -1.28% | 364 | 1691 | 60.01% | No |
| PLTR260417C00270000 | 11/5 3:53 PM | 270.00 | 8.90 | 8.85 | 9.15 | -0.75 | -7.77% | 46 | 484 | 60.09% | No |
| PLTR260417C00280000 | 11/5 2:41 PM | 280.00 | 8.20 | 7.65 | 7.95 | -0.25 | -2.96% | 25 | 365 | 60.25% | No |
| PLTR260417C00290000 | 11/5 1:27 PM | 290.00 | 6.75 | 6.65 | 6.95 | -1.30 | -16.15% | 12 | 82 | 60.50% | No |
| PLTR260417C00300000 | 11/5 3:26 PM | 300.00 | 6.00 | 5.8 | 6.05 | -0.40 | -6.25% | 44 | 176 | 60.72% | No |
| PLTR260417C00310000 | 11/5 10:06 AM | 310.00 | 4.95 | 5.1 | 5.3 | -0.60 | -10.81% | 4 | 283 | 61.03% | No |
| PLTR260417C00320000 | 11/5 2:34 PM | 320.00 | 4.77 | 4.45 | 4.65 | -0.38 | -7.38% | 2 | 29 | 61.26% | No |
| PLTR260417C00330000 | 11/5 2:17 PM | 330.00 | 4.05 | 3.9 | 4.1 | -0.79 | -16.32% | 35 | 37 | 61.52% | No |
| PLTR260417C00340000 | 11/5 9:32 AM | 340.00 | 3.82 | 3.5 | 3.65 | 0.02 | 0.53% | 2 | 59 | 62.00% | No |
| PLTR260417C00350000 | 11/5 1:09 PM | 350.00 | 3.25 | 3.1 | 3.25 | -0.24 | -6.88% | 25 | 83 | 62.34% | No |
| PLTR260417C00360000 | 11/5 3:17 PM | 360.00 | 2.82 | 2.75 | 2.91 | -0.33 | -10.48% | 9 | 121 | 62.70% | No |
| PLTR260417C00370000 | 11/4 11:08 AM | 370.00 | 3.23 | 2.45 | 2.61 | 0.00 | 0.00% | 1 | 43 | 63.06% | No |
| PLTR260417C00380000 | 11/5 3:46 PM | 380.00 | 2.26 | 2.21 | 2.34 | -0.19 | -7.76% | 2 | 266 | 63.45% | No |
| PLTR260417C00390000 | 11/5 12:58 PM | 390.00 | 2.08 | 1.96 | 2.13 | -0.22 | -9.57% | 16 | 122 | 63.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260417P00080000 | 11/5 3:02 PM | 80.00 | 1.22 | 1.13 | 1.26 | -0.06 | -4.69% | 295 | 868 | 76.17% | No |
| PLTR260417P00085000 | 11/4 3:55 PM | 85.00 | 1.56 | 1.35 | 1.5 | 0.00 | 0.00% | 104 | 656 | 73.97% | No |
| PLTR260417P00090000 | 11/5 2:46 PM | 90.00 | 1.75 | 1.7 | 1.77 | -0.09 | -4.89% | 64 | 143 | 72.34% | No |
| PLTR260417P00095000 | 11/4 1:28 PM | 95.00 | 2.07 | 1.95 | 2.07 | 0.00 | 0.00% | 7 | 546 | 70.08% | No |
| PLTR260417P00100000 | 11/5 3:57 PM | 100.00 | 2.39 | 2.33 | 2.42 | -0.15 | -5.91% | 195 | 2888 | 68.32% | No |
| PLTR260417P00105000 | 11/5 10:06 AM | 105.00 | 3.27 | 2.73 | 2.85 | 0.54 | 19.78% | 1 | 365 | 66.64% | No |
| PLTR260417P00110000 | 11/5 1:36 PM | 110.00 | 3.38 | 3.25 | 3.35 | -0.10 | -2.87% | 10 | 3529 | 65.24% | No |
| PLTR260417P00115000 | 11/5 3:55 PM | 115.00 | 3.90 | 3.8 | 3.95 | 0.08 | 2.09% | 164 | 1565 | 63.88% | No |
| PLTR260417P00120000 | 11/5 3:34 PM | 120.00 | 4.70 | 4.5 | 4.65 | -0.25 | -5.05% | 83 | 2793 | 62.79% | No |
| PLTR260417P00125000 | 11/5 10:51 AM | 125.00 | 5.90 | 5.3 | 5.45 | 0.13 | 2.25% | 4 | 494 | 61.79% | No |
| PLTR260417P00130000 | 11/5 3:59 PM | 130.00 | 6.26 | 6.2 | 6.35 | -0.34 | -5.15% | 26 | 1961 | 60.82% | No |
| PLTR260417P00135000 | 11/5 1:11 PM | 135.00 | 7.73 | 7.2 | 7.4 | 0.08 | 1.05% | 8 | 567 | 59.95% | No |
| PLTR260417P00140000 | 11/5 3:43 PM | 140.00 | 8.55 | 8.4 | 8.6 | -0.53 | -5.84% | 30 | 1344 | 59.30% | No |
| PLTR260417P00145000 | 11/5 2:21 PM | 145.00 | 9.90 | 9.7 | 9.9 | -0.10 | -1.00% | 7 | 580 | 58.59% | No |
| PLTR260417P00150000 | 11/5 3:57 PM | 150.00 | 11.25 | 11.1 | 11.3 | -0.63 | -5.30% | 111 | 2285 | 57.83% | No |
| PLTR260417P00155000 | 11/5 12:02 PM | 155.00 | 14.00 | 12.7 | 12.95 | 0.64 | 4.79% | 6 | 650 | 57.32% | No |
| PLTR260417P00160000 | 11/5 2:54 PM | 160.00 | 14.50 | 14.45 | 14.65 | -0.63 | -4.16% | 58 | 727 | 56.72% | No |
| PLTR260417P00165000 | 11/5 1:53 PM | 165.00 | 16.57 | 16.35 | 16.6 | -0.51 | -2.99% | 34 | 1725 | 56.27% | No |
| PLTR260417P00170000 | 11/5 1:24 PM | 170.00 | 19.10 | 18.35 | 18.65 | -0.08 | -0.42% | 60 | 1221 | 55.74% | No |
| PLTR260417P00175000 | 11/5 3:41 PM | 175.00 | 21.00 | 20.6 | 20.9 | -0.60 | -2.78% | 37 | 980 | 55.38% | No |
| PLTR260417P00180000 | 11/5 3:26 PM | 180.00 | 23.25 | 22.9 | 23.25 | -0.42 | -1.77% | 59 | 495 | 54.89% | No |
| PLTR260417P00185000 | 11/5 3:29 PM | 185.00 | 25.82 | 25.45 | 25.75 | -0.38 | -1.45% | 86 | 551 | 54.51% | No |
| PLTR260417P00190000 | 11/5 11:34 AM | 190.00 | 29.17 | 28.15 | 28.45 | 0.47 | 1.64% | 5 | 644 | 54.21% | Yes |
| PLTR260417P00195000 | 11/5 10:22 AM | 195.00 | 34.09 | 30.9 | 31.35 | 1.84 | 5.71% | 6 | 374 | 53.88% | Yes |
| PLTR260417P00200000 | 11/5 2:08 PM | 200.00 | 34.45 | 33.95 | 34.3 | -0.22 | -0.63% | 2 | 598 | 53.64% | Yes |
| PLTR260417P00210000 | 11/5 1:45 PM | 210.00 | 40.45 | 40.15 | 40.75 | -1.01 | -2.44% | 6 | 521 | 53.02% | Yes |
| PLTR260417P00220000 | 11/5 3:53 PM | 220.00 | 47.30 | 47.1 | 47.55 | 1.75 | 3.84% | 12 | 62 | 52.54% | Yes |
| PLTR260417P00230000 | 11/4 10:44 AM | 230.00 | 51.92 | 54.4 | 54.95 | 0.00 | 0.00% | 11 | 85 | 52.13% | Yes |
| PLTR260417P00240000 | 11/4 10:32 AM | 240.00 | 59.20 | 62 | 62.65 | 0.00 | 0.00% | 3 | 30 | 51.51% | Yes |
| PLTR260417P00250000 | 11/4 9:30 AM | 250.00 | 69.15 | 70 | 70.7 | 0.00 | 0.00% | 1 | 7 | 50.92% | Yes |
| PLTR260417P00260000 | 11/5 12:12 PM | 260.00 | 80.90 | 78.4 | 79.05 | 4.50 | 5.89% | 1 | 15 | 50.40% | Yes |
| PLTR260417P00270000 | 11/3 10:15 AM | 270.00 | 77.70 | 87 | 87.65 | 0.00 | 0.00% | 4 | 51 | 50.71% | Yes |
| PLTR260417P00280000 | 11/5 10:33 AM | 280.00 | 98.20 | 95.7 | 96.55 | 1.65 | 1.71% | 1 | 67 | 50.34% | Yes |
| PLTR260417P00290000 | 11/5 10:00 AM | 290.00 | 110.45 | 104.9 | 105.6 | 17.00 | 18.19% | 3 | 57 | 49.79% | Yes |
| PLTR260417P00300000 | 11/3 10:13 AM | 300.00 | 102.65 | 113.85 | 114.8 | 0.00 | 0.00% | 3 | 6 | 49.13% | Yes |
| PLTR260417P00350000 | 11/4 3:46 PM | 350.00 | 162.00 | 160.8 | 164.15 | 0.00 | 0.00% | 2 | 38 | 56.79% | Yes |
| PLTR260417P00380000 | 10/31 2:19 PM | 380.00 | 181.27 | 190.85 | 193.9 | 0.00 | 0.00% | 6 | 6 | 60.71% | Yes |
| PLTR260417P00390000 | 10/31 2:19 PM | 390.00 | 191.02 | 200.8 | 203.85 | 0.00 | 0.00% | 6 | 6 | 62.06% | Yes |
