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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260821C00080000 | 11/4 1:42 PM | 80.00 | 115.67 | 112.55 | 115.35 | 0.00 | 0.00% | 2 | 8 | 86.30% | Yes |
| PLTR260821C00085000 | 10/3 3:13 PM | 85.00 | 97.50 | 108.05 | 111 | 0.00 | 0.00% | 1 | 6 | 83.58% | Yes |
| PLTR260821C00090000 | 11/4 2:37 PM | 90.00 | 102.55 | 103.95 | 106.7 | -3.65 | -3.44% | 1 | 59 | 81.74% | Yes |
| PLTR260821C00095000 | 11/4 2:50 PM | 95.00 | 101.28 | 100.5 | 101.8 | 0.00 | 0.00% | 2 | 38 | 79.86% | Yes |
| PLTR260821C00100000 | 11/4 2:51 PM | 100.00 | 97.42 | 96.45 | 97.35 | 0.00 | 0.00% | 1 | 33 | 77.64% | Yes |
| PLTR260821C00105000 | 11/5 11:31 AM | 105.00 | 92.80 | 92.4 | 93.35 | -13.68 | -12.85% | 1 | 38 | 76.07% | Yes |
| PLTR260821C00110000 | 11/5 10:19 AM | 110.00 | 85.85 | 88.5 | 89.45 | -6.19 | -6.73% | 3 | 38 | 74.74% | Yes |
| PLTR260821C00115000 | 11/4 11:18 AM | 115.00 | 89.82 | 84.75 | 85.65 | 0.00 | 0.00% | 3 | 119 | 73.59% | Yes |
| PLTR260821C00120000 | 11/4 11:43 AM | 120.00 | 86.16 | 81 | 82.2 | 0.00 | 0.00% | 9 | 151 | 72.72% | Yes |
| PLTR260821C00125000 | 10/31 10:07 AM | 125.00 | 91.25 | 77.4 | 78.45 | 0.00 | 0.00% | 3 | 45 | 71.50% | Yes |
| PLTR260821C00130000 | 11/5 11:07 AM | 130.00 | 73.96 | 73.95 | 74.85 | -3.79 | -4.87% | 5 | 148 | 70.48% | Yes |
| PLTR260821C00135000 | 11/5 11:55 AM | 135.00 | 68.85 | 70.6 | 71.75 | -5.35 | -7.21% | 13 | 109 | 69.96% | Yes |
| PLTR260821C00140000 | 11/5 12:06 PM | 140.00 | 66.02 | 67.35 | 68.45 | -4.15 | -5.91% | 16 | 534 | 69.14% | Yes |
| PLTR260821C00145000 | 11/5 9:57 AM | 145.00 | 62.03 | 64.3 | 65.1 | -3.97 | -6.02% | 1 | 75 | 68.32% | Yes |
| PLTR260821C00150000 | 11/5 2:43 PM | 150.00 | 63.02 | 61.35 | 62.1 | -0.98 | -1.53% | 9 | 461 | 67.78% | Yes |
| PLTR260821C00155000 | 11/5 1:52 PM | 155.00 | 59.58 | 58.4 | 59.45 | -2.62 | -4.21% | 2 | 203 | 67.39% | Yes |
| PLTR260821C00160000 | 11/5 12:31 PM | 160.00 | 56.13 | 55.55 | 56.35 | -2.92 | -4.94% | 5 | 192 | 66.53% | Yes |
| PLTR260821C00165000 | 11/5 3:59 PM | 165.00 | 53.29 | 53 | 53.75 | -4.42 | -7.66% | 1 | 510 | 66.23% | Yes |
| PLTR260821C00170000 | 11/5 12:32 PM | 170.00 | 49.70 | 50.4 | 51.15 | -1.92 | -3.72% | 2 | 296 | 65.73% | Yes |
| PLTR260821C00175000 | 11/5 1:44 PM | 175.00 | 49.25 | 48 | 48.7 | -2.22 | -4.31% | 9 | 263 | 65.38% | Yes |
| PLTR260821C00180000 | 11/5 2:41 PM | 180.00 | 47.35 | 45.65 | 46.5 | -0.82 | -1.70% | 37 | 1141 | 65.12% | Yes |
| PLTR260821C00185000 | 11/5 3:26 PM | 185.00 | 43.83 | 43.35 | 44.05 | -1.09 | -2.43% | 79 | 377 | 64.57% | Yes |
| PLTR260821C00190000 | 11/5 3:26 PM | 190.00 | 41.67 | 41.2 | 41.95 | -1.33 | -3.09% | 18 | 291 | 64.29% | No |
| PLTR260821C00195000 | 11/5 1:59 PM | 195.00 | 39.92 | 39.3 | 40.05 | -2.42 | -5.72% | 9 | 355 | 64.22% | No |
| PLTR260821C00200000 | 11/5 1:55 PM | 200.00 | 37.82 | 37.5 | 38 | -1.56 | -3.96% | 27 | 670 | 63.99% | No |
| PLTR260821C00210000 | 11/5 3:55 PM | 210.00 | 34.20 | 33.75 | 34.35 | -2.45 | -6.68% | 14 | 380 | 63.40% | No |
| PLTR260821C00220000 | 11/5 2:13 PM | 220.00 | 30.65 | 30.55 | 31.1 | -3.62 | -10.56% | 14 | 266 | 63.08% | No |
| PLTR260821C00230000 | 11/5 1:08 PM | 230.00 | 27.55 | 27.7 | 28.2 | -3.50 | -11.27% | 81 | 265 | 62.88% | No |
| PLTR260821C00240000 | 11/5 2:35 PM | 240.00 | 26.00 | 25.05 | 25.55 | -0.80 | -2.99% | 16 | 438 | 62.63% | No |
| PLTR260821C00250000 | 11/5 2:00 PM | 250.00 | 23.21 | 22.65 | 23.3 | -0.74 | -3.09% | 26 | 419 | 62.52% | No |
| PLTR260821C00260000 | 11/5 1:41 PM | 260.00 | 21.30 | 20.5 | 21.15 | -1.89 | -8.15% | 3 | 965 | 62.35% | No |
| PLTR260821C00270000 | 11/4 10:11 AM | 270.00 | 21.25 | 18.65 | 19.25 | 0.00 | 0.00% | 6 | 208 | 62.31% | No |
| PLTR260821C00280000 | 11/5 3:06 PM | 280.00 | 17.90 | 16.95 | 17.5 | -2.10 | -10.50% | 13 | 131 | 62.24% | No |
| PLTR260821C00290000 | 11/5 2:29 PM | 290.00 | 15.99 | 15.5 | 16 | -8.04 | -33.46% | 1 | 6 | 62.31% | No |
| PLTR260821C00300000 | 11/5 2:46 PM | 300.00 | 14.80 | 14.1 | 14.45 | -0.22 | -1.46% | 37 | 245 | 62.15% | No |
| PLTR260821C00310000 | 11/5 3:47 PM | 310.00 | 12.98 | 12.8 | 13.25 | -1.72 | -11.70% | 5 | 42 | 62.14% | No |
| PLTR260821C00320000 | 11/5 12:18 PM | 320.00 | 11.80 | 11.7 | 12.1 | -1.20 | -9.23% | 4 | 76 | 62.16% | No |
| PLTR260821C00330000 | 11/5 2:31 PM | 330.00 | 11.25 | 10.7 | 11.25 | -6.10 | -35.16% | 1 | 88 | 62.36% | No |
| PLTR260821C00340000 | 11/4 11:10 AM | 340.00 | 11.85 | 9.85 | 10.25 | 0.00 | 0.00% | 2 | 8 | 62.39% | No |
| PLTR260821C00350000 | 11/5 3:17 PM | 350.00 | 9.50 | 9.1 | 9.45 | -1.38 | -12.68% | 4 | 52 | 62.55% | No |
| PLTR260821C00360000 | 11/4 11:25 AM | 360.00 | 9.65 | 8.4 | 8.7 | 0.00 | 0.00% | 2 | 3 | 62.67% | No |
| PLTR260821C00370000 | 11/4 9:36 AM | 370.00 | 8.00 | 7.75 | 8.05 | 0.00 | 0.00% | 1 | 42 | 62.81% | No |
| PLTR260821C00380000 | 11/5 1:35 PM | 380.00 | 7.45 | 7.2 | 7.5 | -0.35 | -4.49% | 11 | 21 | 63.06% | No |
| PLTR260821C00390000 | 11/5 10:00 AM | 390.00 | 6.34 | 6.6 | 7 | -1.16 | -15.47% | 1 | 327 | 63.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260821P00080000 | 11/5 2:06 PM | 80.00 | 3.09 | 2.86 | 3.1 | -0.07 | -2.22% | 3 | 299 | 70.47% | No |
| PLTR260821P00085000 | 11/5 11:40 AM | 85.00 | 3.79 | 3.45 | 3.7 | 0.54 | 16.62% | 4 | 185 | 69.40% | No |
| PLTR260821P00090000 | 11/5 10:39 AM | 90.00 | 4.69 | 4 | 4.25 | 0.39 | 9.07% | 6 | 305 | 67.83% | No |
| PLTR260821P00095000 | 11/5 12:05 PM | 95.00 | 5.15 | 4.65 | 4.9 | 0.13 | 2.59% | 4 | 578 | 66.52% | No |
| PLTR260821P00100000 | 11/5 2:59 PM | 100.00 | 5.53 | 5.4 | 5.65 | -0.22 | -3.83% | 9 | 1276 | 65.40% | No |
| PLTR260821P00105000 | 11/5 11:23 AM | 105.00 | 6.75 | 6.25 | 6.5 | 0.10 | 1.50% | 50 | 159 | 64.41% | No |
| PLTR260821P00110000 | 11/5 10:39 AM | 110.00 | 7.81 | 7.15 | 7.45 | 0.41 | 5.54% | 2 | 1422 | 63.44% | No |
| PLTR260821P00115000 | 11/3 2:59 PM | 115.00 | 7.45 | 8.2 | 8.55 | 0.00 | 0.00% | 1 | 418 | 62.69% | No |
| PLTR260821P00120000 | 11/5 2:53 PM | 120.00 | 9.48 | 9.35 | 9.65 | -0.37 | -3.76% | 3 | 369 | 61.85% | No |
| PLTR260821P00125000 | 11/5 2:22 PM | 125.00 | 10.80 | 10.6 | 11 | 0.10 | 0.93% | 8 | 377 | 61.24% | No |
| PLTR260821P00130000 | 11/5 10:10 AM | 130.00 | 13.52 | 12 | 12.3 | 1.52 | 12.67% | 5 | 1449 | 60.53% | No |
| PLTR260821P00135000 | 11/5 9:31 AM | 135.00 | 13.93 | 13.45 | 13.8 | 0.58 | 4.34% | 1 | 146 | 59.89% | No |
| PLTR260821P00140000 | 11/5 2:35 PM | 140.00 | 15.10 | 15.1 | 15.4 | -0.48 | -3.08% | 6 | 1115 | 59.36% | No |
| PLTR260821P00145000 | 11/5 3:21 PM | 145.00 | 17.00 | 16.85 | 17.15 | -0.61 | -3.46% | 6 | 546 | 58.89% | No |
| PLTR260821P00150000 | 11/5 3:48 PM | 150.00 | 18.85 | 18.7 | 19.05 | -0.60 | -3.08% | 67 | 1366 | 58.45% | No |
| PLTR260821P00155000 | 11/5 9:30 AM | 155.00 | 21.15 | 20.65 | 21.05 | 2.90 | 15.89% | 1 | 374 | 58.00% | No |
| PLTR260821P00160000 | 11/5 3:33 PM | 160.00 | 23.13 | 22.75 | 23.05 | 3.09 | 15.42% | 9 | 1006 | 57.50% | No |
| PLTR260821P00165000 | 11/5 2:46 PM | 165.00 | 24.90 | 24.95 | 25.2 | -0.35 | -1.39% | 3 | 563 | 57.04% | No |
| PLTR260821P00170000 | 11/5 12:51 PM | 170.00 | 28.50 | 27.25 | 27.6 | 0.59 | 2.11% | 5 | 102 | 56.70% | No |
| PLTR260821P00175000 | 11/5 1:48 PM | 175.00 | 29.99 | 29.7 | 30 | -0.51 | -1.67% | 6 | 138 | 56.31% | No |
| PLTR260821P00180000 | 11/5 9:31 AM | 180.00 | 33.65 | 32.25 | 32.55 | 0.72 | 2.19% | 1 | 140 | 55.96% | No |
| PLTR260821P00185000 | 11/5 12:03 PM | 185.00 | 36.92 | 34.75 | 35.2 | 1.97 | 5.64% | 46 | 30 | 55.48% | No |
| PLTR260821P00190000 | 11/5 1:12 PM | 190.00 | 38.83 | 37.65 | 38 | 0.08 | 0.21% | 3 | 93 | 55.29% | Yes |
| PLTR260821P00195000 | 11/4 11:48 AM | 195.00 | 39.98 | 40.45 | 40.85 | 0.00 | 0.00% | 3 | 27 | 54.90% | Yes |
| PLTR260821P00200000 | 11/5 9:35 AM | 200.00 | 46.20 | 43.25 | 43.9 | 4.13 | 9.82% | 1 | 1057 | 54.52% | Yes |
| PLTR260821P00210000 | 11/4 9:37 AM | 210.00 | 51.25 | 49.65 | 50.1 | 0.00 | 0.00% | 3 | 30 | 54.02% | Yes |
| PLTR260821P00220000 | 11/4 10:16 AM | 220.00 | 55.50 | 56.2 | 56.8 | 0.00 | 0.00% | 3 | 19 | 53.48% | Yes |
| PLTR260821P00230000 | 11/4 10:15 AM | 230.00 | 62.23 | 63.15 | 63.65 | 0.00 | 0.00% | 3 | 9 | 52.86% | Yes |
| PLTR260821P00240000 | 10/10 12:50 PM | 240.00 | 77.05 | 70.35 | 70.9 | 0.00 | 0.00% | 36 | 9 | 52.26% | Yes |
| PLTR260821P00250000 | 11/4 3:52 PM | 250.00 | 78.49 | 77.7 | 78.6 | 0.00 | 0.00% | 1 | 165 | 51.67% | Yes |
| PLTR260821P00260000 | 11/4 9:51 AM | 260.00 | 86.33 | 85.6 | 86.4 | 0.00 | 0.00% | 36 | 47 | 51.19% | Yes |
| PLTR260821P00270000 | 11/4 9:51 AM | 270.00 | 94.31 | 93.65 | 94.45 | 0.00 | 0.00% | 36 | 23 | 50.63% | Yes |
| PLTR260821P00280000 | 10/29 9:36 AM | 280.00 | 100.15 | 101.6 | 102.75 | 0.00 | 0.00% | 3 | 3 | 50.86% | Yes |
| PLTR260821P00290000 | 10/29 9:36 AM | 290.00 | 108.55 | 110.3 | 111.15 | 0.00 | 0.00% | 3 | 3 | 50.20% | Yes |
| PLTR260821P00300000 | 11/4 3:53 PM | 300.00 | 119.20 | 118.95 | 119.85 | 0.00 | 0.00% | 3 | 6 | 49.76% | Yes |
| PLTR260821P00310000 | 11/4 3:56 PM | 310.00 | 127.55 | 127.75 | 128.7 | 0.00 | 0.00% | 5 | 8 | 49.30% | Yes |
| PLTR260821P00320000 | 11/4 3:56 PM | 320.00 | 136.49 | 136.6 | 137.65 | 0.00 | 0.00% | 3 | 10 | 48.72% | Yes |
| PLTR260821P00330000 | 11/4 10:15 AM | 330.00 | 143.15 | 145.7 | 146.75 | 0.00 | 0.00% | 2 | 20 | 48.18% | Yes |
| PLTR260821P00340000 | 11/3 1:59 PM | 340.00 | 141.30 | 154.8 | 155.9 | 0.00 | 0.00% | 12 | 4 | 47.41% | Yes |
