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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260918C00065000 | 11/5 12:46 PM | 65.00 | 126.06 | 126.15 | 129.1 | -9.04 | -6.69% | 2 | 117 | 92.44% | Yes |
| PLTR260918C00070000 | 11/4 2:33 PM | 70.00 | 124.92 | 121.7 | 124.65 | 0.00 | 0.00% | 1 | 52 | 89.55% | Yes |
| PLTR260918C00075000 | 10/29 2:45 PM | 75.00 | 127.37 | 117.3 | 120.25 | 0.00 | 0.00% | 3 | 91 | 86.90% | Yes |
| PLTR260918C00080000 | 11/4 3:55 PM | 80.00 | 116.18 | 112.95 | 115.95 | 0.00 | 0.00% | 7 | 120 | 84.57% | Yes |
| PLTR260918C00085000 | 11/4 1:37 PM | 85.00 | 111.80 | 108.7 | 111.7 | 0.00 | 0.00% | 4 | 95 | 82.48% | Yes |
| PLTR260918C00090000 | 11/3 3:13 PM | 90.00 | 124.40 | 104.5 | 107.5 | 0.00 | 0.00% | 5 | 138 | 80.50% | Yes |
| PLTR260918C00095000 | 11/5 9:34 AM | 95.00 | 98.80 | 101.3 | 102.2 | -8.20 | -7.66% | 4 | 99 | 78.28% | Yes |
| PLTR260918C00100000 | 11/5 12:30 PM | 100.00 | 95.54 | 97.25 | 98.5 | -2.97 | -3.01% | 7 | 497 | 77.17% | Yes |
| PLTR260918C00105000 | 11/5 2:39 PM | 105.00 | 95.36 | 93.35 | 94.55 | 0.87 | 0.92% | 10 | 248 | 75.75% | Yes |
| PLTR260918C00110000 | 11/5 12:30 PM | 110.00 | 87.74 | 89.5 | 90.35 | -7.08 | -7.47% | 3 | 307 | 73.94% | Yes |
| PLTR260918C00115000 | 11/3 2:28 PM | 115.00 | 103.52 | 85.75 | 86.95 | 0.00 | 0.00% | 11 | 119 | 73.18% | Yes |
| PLTR260918C00120000 | 11/5 3:33 PM | 120.00 | 81.85 | 82.15 | 83.35 | -2.15 | -2.56% | 20 | 218 | 72.18% | Yes |
| PLTR260918C00125000 | 11/5 11:50 AM | 125.00 | 77.50 | 78.65 | 79.8 | -6.51 | -7.75% | 1 | 149 | 71.20% | Yes |
| PLTR260918C00130000 | 11/5 1:08 PM | 130.00 | 74.60 | 75.35 | 76.4 | -2.18 | -2.84% | 11 | 528 | 70.45% | Yes |
| PLTR260918C00135000 | 11/5 2:41 PM | 135.00 | 73.74 | 71.95 | 72.75 | 0.26 | 0.35% | 14 | 317 | 69.19% | Yes |
| PLTR260918C00140000 | 11/5 9:32 AM | 140.00 | 68.05 | 68.95 | 69.9 | -1.95 | -2.79% | 10 | 460 | 68.99% | Yes |
| PLTR260918C00145000 | 11/5 10:06 AM | 145.00 | 63.08 | 65.7 | 66.5 | -6.11 | -8.83% | 1 | 483 | 67.85% | Yes |
| PLTR260918C00150000 | 11/5 12:39 PM | 150.00 | 62.15 | 63 | 63.65 | -1.44 | -2.26% | 54 | 754 | 67.59% | Yes |
| PLTR260918C00155000 | 11/5 1:57 PM | 155.00 | 60.55 | 59.95 | 60.9 | -2.50 | -3.97% | 6 | 456 | 66.95% | Yes |
| PLTR260918C00160000 | 11/5 1:38 PM | 160.00 | 58.00 | 57.2 | 57.95 | -1.10 | -1.86% | 33 | 840 | 66.27% | Yes |
| PLTR260918C00165000 | 11/5 1:52 PM | 165.00 | 55.50 | 54.55 | 55.3 | -3.98 | -6.69% | 18 | 555 | 65.78% | Yes |
| PLTR260918C00170000 | 11/5 3:54 PM | 170.00 | 52.43 | 52.1 | 52.95 | -2.87 | -5.19% | 22 | 833 | 65.56% | Yes |
| PLTR260918C00175000 | 11/5 1:56 PM | 175.00 | 50.30 | 49.7 | 50.6 | -0.95 | -1.85% | 6 | 524 | 65.24% | Yes |
| PLTR260918C00180000 | 11/5 2:28 PM | 180.00 | 48.39 | 47.4 | 48.1 | -0.76 | -1.55% | 29 | 1213 | 64.75% | Yes |
| PLTR260918C00185000 | 11/5 3:42 PM | 185.00 | 45.15 | 45.25 | 45.95 | -2.72 | -5.68% | 30 | 2470 | 64.52% | Yes |
| PLTR260918C00190000 | 11/5 3:27 PM | 190.00 | 43.43 | 43.15 | 43.85 | -1.12 | -2.51% | 26 | 1582 | 64.25% | No |
| PLTR260918C00195000 | 11/5 3:08 PM | 195.00 | 42.20 | 41.05 | 41.9 | -0.80 | -1.86% | 10 | 417 | 63.97% | No |
| PLTR260918C00200000 | 11/5 3:52 PM | 200.00 | 39.44 | 39.2 | 39.75 | -1.74 | -4.23% | 55 | 997 | 63.61% | No |
| PLTR260918C00210000 | 11/5 1:50 PM | 210.00 | 36.37 | 35.7 | 36.2 | -0.33 | -0.90% | 11 | 1013 | 63.27% | No |
| PLTR260918C00220000 | 11/5 3:20 PM | 220.00 | 32.87 | 32.55 | 32.9 | -1.08 | -3.18% | 35 | 2114 | 62.96% | No |
| PLTR260918C00230000 | 11/5 12:21 PM | 230.00 | 29.10 | 29.4 | 30.05 | -1.82 | -5.89% | 71 | 1316 | 62.59% | No |
| PLTR260918C00240000 | 11/5 1:55 PM | 240.00 | 27.45 | 26.75 | 27.4 | -0.75 | -2.66% | 14 | 847 | 62.37% | No |
| PLTR260918C00250000 | 11/5 3:54 PM | 250.00 | 24.66 | 24.4 | 24.95 | -1.29 | -4.97% | 9 | 829 | 62.19% | No |
| PLTR260918C00260000 | 11/5 12:17 PM | 260.00 | 22.05 | 22.3 | 22.65 | -2.34 | -9.59% | 37 | 707 | 62.00% | No |
| PLTR260918C00270000 | 11/5 3:36 PM | 270.00 | 20.40 | 20.2 | 20.75 | -3.10 | -13.19% | 15 | 1148 | 61.83% | No |
| PLTR260918C00280000 | 11/5 3:55 PM | 280.00 | 18.71 | 18.45 | 18.9 | -1.62 | -7.97% | 20 | 1628 | 61.70% | No |
| PLTR260918C00290000 | 11/4 9:54 AM | 290.00 | 18.90 | 16.85 | 17.4 | 0.00 | 0.00% | 1 | 19 | 61.72% | No |
| PLTR260918C00300000 | 11/5 12:10 PM | 300.00 | 15.30 | 15.45 | 15.9 | -1.45 | -8.66% | 11 | 114 | 61.67% | No |
| PLTR260918C00310000 | 11/4 3:33 PM | 310.00 | 14.99 | 14.15 | 14.6 | 0.00 | 0.00% | 2 | 86 | 61.66% | No |
| PLTR260918C00320000 | 11/5 3:47 PM | 320.00 | 13.13 | 13 | 13.45 | -0.67 | -4.86% | 6 | 98 | 61.71% | No |
| PLTR260918C00330000 | 11/5 11:51 AM | 330.00 | 12.00 | 11.95 | 12.4 | -2.20 | -15.49% | 18 | 63 | 61.76% | No |
| PLTR260918C00340000 | 11/3 3:35 PM | 340.00 | 17.40 | 11 | 11.4 | 0.00 | 0.00% | 43 | 44 | 61.78% | No |
| PLTR260918C00350000 | 11/4 2:35 PM | 350.00 | 11.25 | 10.15 | 10.55 | 0.00 | 0.00% | 1 | 15 | 61.87% | No |
| PLTR260918C00360000 | 11/4 9:58 AM | 360.00 | 10.90 | 9.4 | 9.85 | 0.00 | 0.00% | 1 | 6 | 62.07% | No |
| PLTR260918C00370000 | 11/5 1:57 PM | 370.00 | 9.10 | 8.8 | 9.15 | -0.90 | -9.00% | 4 | 21 | 62.29% | No |
| PLTR260918C00380000 | 11/5 10:18 AM | 380.00 | 8.15 | 8.15 | 8.4 | -1.90 | -18.91% | 1 | 171 | 62.28% | No |
| PLTR260918C00390000 | 11/5 1:46 PM | 390.00 | 8.10 | 7.6 | 7.9 | -0.85 | -9.50% | 3 | 87 | 62.54% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260918P00065000 | 11/5 3:20 PM | 65.00 | 2.05 | 2 | 2.2 | -0.05 | -2.38% | 36 | 688 | 75.10% | No |
| PLTR260918P00070000 | 11/4 10:21 AM | 70.00 | 2.40 | 2.33 | 2.53 | 0.00 | 0.00% | 1 | 223 | 72.75% | No |
| PLTR260918P00075000 | 11/5 2:31 PM | 75.00 | 2.98 | 2.76 | 2.95 | -0.17 | -5.40% | 7 | 1649 | 70.96% | No |
| PLTR260918P00080000 | 11/5 9:59 AM | 80.00 | 3.65 | 3.25 | 3.5 | 0.15 | 4.29% | 16 | 1838 | 69.52% | No |
| PLTR260918P00085000 | 11/5 3:12 PM | 85.00 | 3.95 | 3.85 | 4.05 | -0.16 | -3.89% | 2 | 262 | 68.14% | No |
| PLTR260918P00090000 | 11/5 1:47 PM | 90.00 | 4.60 | 4.5 | 4.65 | -0.18 | -3.77% | 54 | 4322 | 66.78% | No |
| PLTR260918P00095000 | 11/5 10:30 AM | 95.00 | 5.80 | 5.2 | 5.4 | 0.50 | 9.43% | 4 | 2402 | 65.63% | No |
| PLTR260918P00100000 | 11/5 3:13 PM | 100.00 | 6.10 | 6 | 6.15 | -0.15 | -2.40% | 37 | 2825 | 64.44% | No |
| PLTR260918P00105000 | 11/5 1:07 PM | 105.00 | 7.24 | 6.85 | 7.1 | 0.09 | 1.26% | 1 | 669 | 63.48% | No |
| PLTR260918P00110000 | 11/5 2:08 PM | 110.00 | 8.10 | 7.9 | 8.1 | 0.11 | 1.38% | 27 | 5434 | 62.68% | No |
| PLTR260918P00115000 | 11/5 2:47 PM | 115.00 | 9.08 | 8.95 | 9.2 | -0.52 | -5.42% | 9 | 1681 | 61.80% | No |
| PLTR260918P00120000 | 11/5 2:56 PM | 120.00 | 10.28 | 10.15 | 10.45 | -0.37 | -3.47% | 35 | 1293 | 61.11% | No |
| PLTR260918P00125000 | 11/5 2:47 PM | 125.00 | 11.61 | 11.55 | 11.75 | -0.39 | -3.25% | 13 | 3182 | 60.51% | No |
| PLTR260918P00130000 | 11/5 1:35 PM | 130.00 | 13.30 | 12.95 | 13.2 | -0.33 | -2.42% | 32 | 5440 | 59.87% | No |
| PLTR260918P00135000 | 11/5 3:04 PM | 135.00 | 14.53 | 14.45 | 14.8 | -0.67 | -4.41% | 1 | 404 | 59.30% | No |
| PLTR260918P00140000 | 11/5 1:41 PM | 140.00 | 16.42 | 16.1 | 16.5 | -0.26 | -1.56% | 14 | 1368 | 58.78% | No |
| PLTR260918P00145000 | 11/5 3:35 PM | 145.00 | 18.30 | 17.9 | 18.25 | 0.68 | 3.86% | 50 | 1092 | 58.27% | No |
| PLTR260918P00150000 | 11/5 3:01 PM | 150.00 | 19.77 | 19.8 | 20.2 | -0.63 | -3.09% | 34 | 1892 | 57.86% | No |
| PLTR260918P00155000 | 11/5 3:02 PM | 155.00 | 21.70 | 21.8 | 22.2 | 0.10 | 0.46% | 7 | 1347 | 57.39% | No |
| PLTR260918P00160000 | 11/5 3:34 PM | 160.00 | 24.35 | 24 | 24.25 | -0.65 | -2.60% | 319 | 1028 | 56.97% | No |
| PLTR260918P00165000 | 11/5 12:48 PM | 165.00 | 27.14 | 26.2 | 26.5 | 0.93 | 3.55% | 8 | 656 | 56.55% | No |
| PLTR260918P00170000 | 11/5 12:15 PM | 170.00 | 30.00 | 28.55 | 28.85 | 0.78 | 2.67% | 17 | 1925 | 56.16% | No |
| PLTR260918P00175000 | 11/5 2:59 PM | 175.00 | 30.90 | 31 | 31.35 | -0.21 | -0.68% | 4 | 428 | 55.82% | No |
| PLTR260918P00180000 | 11/5 1:57 PM | 180.00 | 33.90 | 33.55 | 33.9 | -0.40 | -1.17% | 350 | 1784 | 55.44% | No |
| PLTR260918P00185000 | 11/5 3:03 PM | 185.00 | 36.00 | 36.2 | 36.55 | -1.40 | -3.74% | 13 | 2216 | 55.07% | No |
| PLTR260918P00190000 | 11/5 3:20 PM | 190.00 | 39.22 | 38.95 | 39.3 | 0.12 | 0.31% | 7 | 1770 | 54.71% | Yes |
| PLTR260918P00195000 | 11/4 10:38 AM | 195.00 | 40.52 | 41.8 | 42.2 | 0.00 | 0.00% | 4 | 254 | 54.39% | Yes |
| PLTR260918P00200000 | 11/4 3:15 PM | 200.00 | 47.23 | 44.75 | 45.15 | 1.74 | 3.83% | 3 | 1232 | 54.04% | Yes |
| PLTR260918P00210000 | 11/4 9:52 AM | 210.00 | 51.83 | 50.95 | 51.5 | 0.00 | 0.00% | 5 | 470 | 53.52% | Yes |
| PLTR260918P00220000 | 11/5 10:19 AM | 220.00 | 60.78 | 57.45 | 58 | 1.78 | 3.02% | 1 | 478 | 52.83% | Yes |
| PLTR260918P00230000 | 11/4 11:47 AM | 230.00 | 63.46 | 64.35 | 65.05 | 0.00 | 0.00% | 1 | 487 | 52.37% | Yes |
| PLTR260918P00240000 | 11/4 2:33 PM | 240.00 | 72.05 | 71.45 | 72.15 | 0.00 | 0.00% | 3 | 669 | 51.65% | Yes |
| PLTR260918P00250000 | 11/4 10:03 AM | 250.00 | 77.30 | 78.8 | 79.7 | 0.00 | 0.00% | 61 | 543 | 51.03% | Yes |
| PLTR260918P00260000 | 11/4 9:52 AM | 260.00 | 87.22 | 86.7 | 87.5 | 0.00 | 0.00% | 24 | 178 | 50.64% | Yes |
| PLTR260918P00270000 | 10/30 9:41 AM | 270.00 | 91.00 | 94.6 | 95.45 | 0.00 | 0.00% | 1 | 29 | 50.68% | Yes |
| PLTR260918P00280000 | 11/4 9:52 AM | 280.00 | 103.27 | 102.75 | 103.7 | 0.00 | 0.00% | 24 | 45 | 50.24% | Yes |
| PLTR260918P00290000 | 11/5 9:55 AM | 290.00 | 115.32 | 111.2 | 112.1 | 7.77 | 7.22% | 48 | 3 | 49.71% | Yes |
| PLTR260918P00300000 | 11/5 3:33 PM | 300.00 | 120.88 | 120 | 120.7 | 3.63 | 3.10% | 50 | 13 | 49.21% | Yes |
| PLTR260918P00310000 | 10/31 9:35 AM | 310.00 | 119.70 | 128.25 | 129.4 | 0.00 | 0.00% | 3 | 11 | 48.58% | Yes |
| PLTR260918P00320000 | 10/31 9:35 AM | 320.00 | 128.50 | 137.05 | 138.15 | 0.00 | 0.00% | 3 | 31 | 47.70% | Yes |
| PLTR260918P00330000 | 11/3 2:23 PM | 330.00 | 134.53 | 146.3 | 147.3 | 0.00 | 0.00% | 14 | 14 | 47.41% | Yes |
| PLTR260918P00340000 | 11/3 2:20 PM | 340.00 | 142.50 | 155.25 | 156.45 | 0.00 | 0.00% | 12 | 6 | 46.83% | Yes |
| PLTR260918P00350000 | 11/3 2:20 PM | 350.00 | 151.30 | 164.55 | 165.7 | 0.00 | 0.00% | 12 | 6 | 46.20% | Yes |
