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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260515C00070000 | 11/5 12:18 PM | 70.00 | 118.49 | 119.45 | 122.3 | 1.19 | 1.01% | 10 | 120 | 98.36% | Yes |
| PLTR260515C00075000 | 11/4 9:42 AM | 75.00 | 116.80 | 114.9 | 117.45 | 0.00 | 0.00% | 5 | 153 | 94.56% | Yes |
| PLTR260515C00080000 | 11/4 3:15 PM | 80.00 | 112.30 | 110.15 | 112.6 | 0.00 | 0.00% | 3 | 52 | 90.14% | Yes |
| PLTR260515C00085000 | 11/4 11:15 AM | 85.00 | 112.01 | 105.7 | 108.4 | 0.00 | 0.00% | 1 | 10 | 88.90% | Yes |
| PLTR260515C00090000 | 11/4 3:14 PM | 90.00 | 104.00 | 101.05 | 103.85 | 0.00 | 0.00% | 1 | 115 | 85.77% | Yes |
| PLTR260515C00095000 | 11/5 2:37 PM | 95.00 | 100.35 | 96.35 | 99.6 | -2.75 | -2.67% | 1 | 92 | 83.28% | Yes |
| PLTR260515C00100000 | 11/5 3:36 PM | 100.00 | 93.10 | 93 | 94.3 | -5.60 | -5.67% | 22 | 136 | 81.41% | Yes |
| PLTR260515C00105000 | 11/5 10:01 AM | 105.00 | 83.95 | 88.85 | 89.85 | -6.87 | -7.56% | 2 | 79 | 79.46% | Yes |
| PLTR260515C00110000 | 11/4 11:39 AM | 110.00 | 89.25 | 84.6 | 85.55 | 0.00 | 0.00% | 13 | 96 | 77.45% | Yes |
| PLTR260515C00115000 | 11/5 12:23 PM | 115.00 | 78.70 | 80.45 | 81.5 | -2.70 | -3.32% | 71 | 70 | 75.94% | Yes |
| PLTR260515C00120000 | 11/5 1:36 PM | 120.00 | 77.00 | 76.4 | 77.4 | -3.59 | -4.45% | 9 | 113 | 74.32% | Yes |
| PLTR260515C00125000 | 11/5 12:21 PM | 125.00 | 71.55 | 72.45 | 73.45 | -5.82 | -7.52% | 4 | 127 | 72.91% | Yes |
| PLTR260515C00130000 | 11/5 3:21 PM | 130.00 | 69.32 | 68.7 | 69.7 | -0.88 | -1.25% | 28 | 456 | 71.89% | Yes |
| PLTR260515C00135000 | 11/5 1:49 PM | 135.00 | 65.77 | 64.95 | 65.9 | -4.18 | -5.98% | 2 | 175 | 70.56% | Yes |
| PLTR260515C00140000 | 11/5 2:31 PM | 140.00 | 62.73 | 61.45 | 62.3 | -0.27 | -0.43% | 9 | 223 | 69.64% | Yes |
| PLTR260515C00145000 | 11/4 3:55 PM | 145.00 | 60.50 | 58 | 58.7 | 0.00 | 0.00% | 37 | 681 | 68.54% | Yes |
| PLTR260515C00150000 | 11/5 3:52 PM | 150.00 | 55.00 | 54.65 | 55.6 | -0.75 | -1.35% | 13 | 477 | 67.94% | Yes |
| PLTR260515C00155000 | 11/5 1:58 PM | 155.00 | 52.10 | 51.5 | 52.4 | -0.63 | -1.19% | 4 | 572 | 67.21% | Yes |
| PLTR260515C00160000 | 11/5 3:03 PM | 160.00 | 50.09 | 48.5 | 49.15 | 0.83 | 1.68% | 8 | 479 | 66.36% | Yes |
| PLTR260515C00165000 | 11/5 2:27 PM | 165.00 | 46.53 | 45.6 | 46.25 | -1.96 | -4.04% | 13 | 577 | 65.78% | Yes |
| PLTR260515C00170000 | 11/5 3:23 PM | 170.00 | 43.15 | 42.85 | 43.5 | -1.15 | -2.60% | 15 | 1018 | 65.28% | Yes |
| PLTR260515C00175000 | 11/5 1:44 PM | 175.00 | 41.48 | 40.25 | 40.85 | -0.14 | -0.34% | 4 | 455 | 64.81% | Yes |
| PLTR260515C00180000 | 11/5 3:47 PM | 180.00 | 37.90 | 37.9 | 38.4 | -1.10 | -2.82% | 82 | 1381 | 64.57% | Yes |
| PLTR260515C00185000 | 11/5 3:47 PM | 185.00 | 35.60 | 35.5 | 36 | -0.75 | -2.06% | 234 | 720 | 64.11% | Yes |
| PLTR260515C00190000 | 11/5 3:53 PM | 190.00 | 33.55 | 33.2 | 33.8 | -2.20 | -6.15% | 67 | 871 | 63.73% | No |
| PLTR260515C00195000 | 11/5 2:36 PM | 195.00 | 32.49 | 31.25 | 31.7 | -0.94 | -2.81% | 17 | 279 | 63.58% | No |
| PLTR260515C00200000 | 11/5 3:20 PM | 200.00 | 29.69 | 29.4 | 29.7 | -1.91 | -6.04% | 197 | 1460 | 63.42% | No |
| PLTR260515C00210000 | 11/5 3:30 PM | 210.00 | 25.70 | 25.8 | 26.1 | -0.88 | -3.31% | 63 | 572 | 63.01% | No |
| PLTR260515C00220000 | 11/5 3:57 PM | 220.00 | 22.67 | 22.55 | 22.95 | -1.53 | -6.32% | 46 | 1155 | 62.65% | No |
| PLTR260515C00230000 | 11/5 12:58 PM | 230.00 | 20.02 | 19.8 | 20.15 | -0.56 | -2.72% | 26 | 626 | 62.44% | No |
| PLTR260515C00240000 | 11/5 12:18 PM | 240.00 | 17.10 | 17.3 | 17.7 | -1.19 | -6.51% | 7 | 509 | 62.21% | No |
| PLTR260515C00250000 | 11/5 3:22 PM | 250.00 | 15.50 | 15.3 | 15.6 | -0.80 | -4.91% | 80 | 863 | 62.27% | No |
| PLTR260515C00260000 | 11/5 12:19 PM | 260.00 | 13.20 | 13.4 | 13.75 | -1.34 | -9.22% | 16 | 592 | 62.20% | No |
| PLTR260515C00270000 | 11/5 1:30 PM | 270.00 | 11.94 | 11.8 | 12.15 | -0.96 | -7.44% | 23 | 743 | 62.23% | No |
| PLTR260515C00280000 | 11/5 1:39 PM | 280.00 | 10.80 | 10.45 | 10.7 | -0.45 | -4.00% | 17 | 2484 | 62.29% | No |
| PLTR260515C00290000 | 11/5 1:35 PM | 290.00 | 9.50 | 9.2 | 9.5 | -0.48 | -4.81% | 41 | 305 | 62.37% | No |
| PLTR260515C00300000 | 11/5 3:16 PM | 300.00 | 8.43 | 8.15 | 8.45 | -0.57 | -6.33% | 38 | 566 | 62.51% | No |
| PLTR260515C00310000 | 11/4 2:38 PM | 310.00 | 8.10 | 7.25 | 7.55 | 0.00 | 0.00% | 3 | 54 | 62.72% | No |
| PLTR260515C00320000 | 11/5 3:16 PM | 320.00 | 6.74 | 6.5 | 6.75 | -0.76 | -10.13% | 4 | 54 | 62.98% | No |
| PLTR260515C00330000 | 11/5 3:12 PM | 330.00 | 6.10 | 5.8 | 6.05 | -4.40 | -41.90% | 2 | 6 | 63.18% | No |
| PLTR260515C00340000 | 11/4 3:19 PM | 340.00 | 5.85 | 5.2 | 5.45 | 0.00 | 0.00% | 14 | 14 | 63.44% | No |
| PLTR260515C00350000 | 11/5 3:11 PM | 350.00 | 5.05 | 4.7 | 4.9 | -0.15 | -2.88% | 53 | 166 | 63.72% | No |
| PLTR260515C00370000 | 11/5 2:07 PM | 370.00 | 4.08 | 3.85 | 4.05 | -0.42 | -9.33% | 15 | 55 | 64.37% | No |
| PLTR260515C00380000 | 11/5 3:44 PM | 380.00 | 3.55 | 3.45 | 3.7 | -0.80 | -18.39% | 33 | 99 | 64.61% | No |
| PLTR260515C00390000 | 11/5 3:54 PM | 390.00 | 3.31 | 3.15 | 3.35 | -0.21 | -5.97% | 3 | 191 | 64.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260515P00070000 | 11/5 3:36 PM | 70.00 | 1.20 | 1.13 | 1.23 | -0.06 | -4.76% | 12 | 729 | 80.08% | No |
| PLTR260515P00075000 | 11/5 3:29 PM | 75.00 | 1.47 | 1.35 | 1.49 | -0.08 | -5.16% | 6 | 409 | 77.86% | No |
| PLTR260515P00080000 | 11/5 1:31 PM | 80.00 | 1.78 | 1.62 | 1.79 | -0.04 | -2.20% | 13 | 955 | 75.85% | No |
| PLTR260515P00085000 | 11/4 3:16 PM | 85.00 | 2.16 | 1.97 | 2.09 | 0.00 | 0.00% | 21 | 303 | 73.95% | No |
| PLTR260515P00090000 | 11/5 2:30 PM | 90.00 | 2.44 | 2.29 | 2.45 | -0.14 | -5.43% | 5 | 808 | 71.94% | No |
| PLTR260515P00095000 | 11/5 12:47 PM | 95.00 | 2.97 | 2.72 | 2.88 | 0.10 | 3.48% | 8 | 430 | 70.33% | No |
| PLTR260515P00100000 | 11/5 2:28 PM | 100.00 | 3.30 | 3.2 | 3.35 | -0.20 | -5.71% | 41 | 5416 | 68.73% | No |
| PLTR260515P00105000 | 11/5 10:16 AM | 105.00 | 4.45 | 3.75 | 3.95 | 0.33 | 8.01% | 3 | 1217 | 67.41% | No |
| PLTR260515P00110000 | 11/5 3:24 PM | 110.00 | 4.55 | 4.45 | 4.6 | -0.18 | -3.81% | 119 | 2940 | 66.27% | No |
| PLTR260515P00115000 | 11/5 1:59 PM | 115.00 | 5.36 | 5.15 | 5.35 | -0.23 | -4.11% | 28 | 289 | 65.06% | No |
| PLTR260515P00120000 | 11/5 3:59 PM | 120.00 | 6.15 | 6 | 6.15 | -0.25 | -3.91% | 28 | 2101 | 63.95% | No |
| PLTR260515P00125000 | 11/5 2:09 PM | 125.00 | 7.15 | 7 | 7.15 | -0.20 | -2.72% | 15 | 747 | 63.18% | No |
| PLTR260515P00130000 | 11/5 3:58 PM | 130.00 | 8.25 | 8.05 | 8.2 | -0.31 | -3.62% | 26 | 2818 | 62.26% | No |
| PLTR260515P00135000 | 11/5 2:44 PM | 135.00 | 9.27 | 9.25 | 9.45 | -0.53 | -5.41% | 143 | 1060 | 61.58% | No |
| PLTR260515P00140000 | 11/5 3:43 PM | 140.00 | 10.78 | 10.5 | 10.8 | -0.37 | -3.32% | 25 | 1042 | 60.80% | No |
| PLTR260515P00145000 | 11/5 2:34 PM | 145.00 | 12.00 | 11.95 | 12.25 | -0.34 | -2.76% | 28 | 624 | 60.14% | No |
| PLTR260515P00150000 | 11/5 3:48 PM | 150.00 | 13.73 | 13.6 | 13.9 | -0.57 | -3.99% | 133 | 985 | 59.68% | No |
| PLTR260515P00155000 | 11/5 2:03 PM | 155.00 | 15.50 | 15.35 | 15.6 | -0.36 | -2.27% | 102 | 720 | 59.11% | No |
| PLTR260515P00160000 | 11/5 3:59 PM | 160.00 | 17.35 | 17.2 | 17.5 | -0.31 | -1.76% | 33 | 490 | 58.59% | No |
| PLTR260515P00165000 | 11/5 3:04 PM | 165.00 | 19.37 | 19.2 | 19.5 | -0.51 | -2.57% | 8 | 371 | 58.08% | No |
| PLTR260515P00170000 | 11/5 1:03 PM | 170.00 | 22.18 | 21.35 | 21.65 | -0.07 | -0.31% | 7 | 1657 | 57.62% | No |
| PLTR260515P00175000 | 11/5 2:03 PM | 175.00 | 23.90 | 23.6 | 23.95 | 3.78 | 18.79% | 16 | 511 | 57.17% | No |
| PLTR260515P00180000 | 11/5 3:32 PM | 180.00 | 26.55 | 26.1 | 26.35 | -0.55 | -2.03% | 47 | 2928 | 56.80% | No |
| PLTR260515P00185000 | 11/5 2:34 PM | 185.00 | 28.50 | 28.65 | 28.9 | -0.90 | -3.06% | 170 | 151 | 56.39% | No |
| PLTR260515P00190000 | 11/5 3:16 PM | 190.00 | 31.60 | 31.35 | 31.7 | -0.35 | -1.10% | 18 | 144 | 56.12% | Yes |
| PLTR260515P00195000 | 11/5 2:36 PM | 195.00 | 33.83 | 34 | 34.6 | -0.62 | -1.80% | 5 | 259 | 55.67% | Yes |
| PLTR260515P00200000 | 11/5 3:06 PM | 200.00 | 36.95 | 37.05 | 37.55 | -1.41 | -3.68% | 13 | 249 | 55.41% | Yes |
| PLTR260515P00210000 | 11/5 3:59 PM | 210.00 | 43.59 | 43.4 | 43.7 | -0.86 | -1.93% | 13 | 148 | 54.74% | Yes |
| PLTR260515P00220000 | 11/5 9:31 AM | 220.00 | 50.10 | 50.15 | 50.65 | 1.50 | 3.09% | 1 | 86 | 54.38% | Yes |
| PLTR260515P00230000 | 11/5 9:33 AM | 230.00 | 60.00 | 57.2 | 57.85 | 4.84 | 8.77% | 10 | 96 | 53.78% | Yes |
| PLTR260515P00240000 | 11/5 2:55 PM | 240.00 | 64.62 | 64.6 | 65.3 | 0.87 | 1.36% | 11 | 50 | 53.05% | Yes |
| PLTR260515P00250000 | 11/4 2:19 PM | 250.00 | 75.45 | 72.4 | 73.2 | 3.56 | 4.95% | 1 | 8 | 52.49% | Yes |
| PLTR260515P00260000 | 10/29 9:44 AM | 260.00 | 77.10 | 80.7 | 81.35 | 0.00 | 0.00% | 3 | 10 | 52.11% | Yes |
| PLTR260515P00270000 | 10/29 3:25 PM | 270.00 | 82.30 | 88.95 | 89.8 | 0.00 | 0.00% | 19 | 29 | 51.39% | Yes |
| PLTR260515P00280000 | 11/3 1:10 PM | 280.00 | 86.60 | 97.45 | 98.3 | 0.00 | 0.00% | 57 | 95 | 50.39% | Yes |
| PLTR260515P00290000 | 11/5 9:46 AM | 290.00 | 109.60 | 106.25 | 107.15 | 11.75 | 12.01% | 2 | 36 | 51.02% | Yes |
| PLTR260515P00300000 | 11/3 9:36 AM | 300.00 | 104.20 | 115.25 | 116.3 | 0.00 | 0.00% | 3 | 38 | 50.86% | Yes |
| PLTR260515P00340000 | 10/30 3:55 PM | 340.00 | 146.90 | 152.65 | 153.75 | 0.00 | 0.00% | 0 | 1 | 48.52% | Yes |
| PLTR260515P00380000 | 10/29 2:35 PM | 380.00 | 184.15 | 190.7 | 194.05 | 0.00 | 0.00% | 6 | 6 | 57.00% | Yes |
