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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR261120C00095000 | 11/5 2:39 PM | 95.00 | 105.41 | 102.95 | 104.7 | -14.20 | -11.87% | 4 | 12 | 77.63% | Yes |
| PLTR261120C00100000 | 11/5 1:16 PM | 100.00 | 98.90 | 99.15 | 100.9 | -6.20 | -5.90% | 9 | 6 | 76.39% | Yes |
| PLTR261120C00110000 | 11/5 2:08 PM | 110.00 | 92.75 | 91.75 | 93.6 | -4.25 | -4.38% | 1 | 2 | 74.14% | Yes |
| PLTR261120C00115000 | 11/4 2:10 PM | 115.00 | 92.04 | 88.25 | 90 | 0.00 | 0.00% | 1 | 12 | 73.11% | Yes |
| PLTR261120C00120000 | 11/5 3:40 PM | 120.00 | 85.30 | 84.8 | 86.5 | -17.95 | -17.38% | 4 | 16 | 72.12% | Yes |
| PLTR261120C00130000 | 11/5 2:42 PM | 130.00 | 80.75 | 78.3 | 79.9 | -3.29 | -3.91% | 5 | 25 | 70.56% | Yes |
| PLTR261120C00140000 | 11/5 2:02 PM | 140.00 | 74.02 | 72.2 | 73.75 | -3.37 | -4.35% | 4 | 7 | 69.28% | Yes |
| PLTR261120C00145000 | 11/5 2:08 PM | 145.00 | 70.05 | 69.25 | 70.8 | -0.41 | -0.58% | 2 | 6 | 68.64% | Yes |
| PLTR261120C00155000 | 11/5 1:42 PM | 155.00 | 65.55 | 63.8 | 65.25 | -1.45 | -2.16% | 3 | 7 | 67.66% | Yes |
| PLTR261120C00160000 | 11/5 11:20 AM | 160.00 | 61.24 | 61.15 | 62.75 | -1.56 | -2.48% | 8 | 14 | 67.27% | Yes |
| PLTR261120C00165000 | 11/5 1:45 PM | 165.00 | 60.06 | 58.65 | 60.15 | -4.09 | -6.38% | 16 | 19 | 66.80% | Yes |
| PLTR261120C00170000 | 11/5 2:32 PM | 170.00 | 57.18 | 56.7 | 57.6 | -0.74 | -1.28% | 30 | 25 | 66.66% | Yes |
| PLTR261120C00175000 | 11/4 3:54 PM | 175.00 | 51.23 | 53.95 | 55.35 | -5.17 | -9.17% | 1 | 13 | 66.05% | Yes |
| PLTR261120C00180000 | 11/5 1:34 PM | 180.00 | 52.47 | 51.75 | 53.1 | -3.09 | -5.56% | 48 | 19 | 65.73% | Yes |
| PLTR261120C00185000 | 11/5 3:12 PM | 185.00 | 50.88 | 49.55 | 50.95 | -1.02 | -1.97% | 25 | 54 | 65.38% | Yes |
| PLTR261120C00190000 | 11/5 3:54 PM | 190.00 | 48.30 | 47.5 | 48.9 | -1.60 | -3.21% | 12 | 50 | 65.11% | No |
| PLTR261120C00195000 | 11/5 1:55 PM | 195.00 | 46.72 | 45.55 | 46.9 | -1.28 | -2.67% | 10 | 19 | 64.85% | No |
| PLTR261120C00200000 | 11/5 3:33 PM | 200.00 | 43.90 | 43.7 | 45 | -1.20 | -2.66% | 51 | 187 | 64.63% | No |
| PLTR261120C00210000 | 11/5 3:54 PM | 210.00 | 40.87 | 40.2 | 41.25 | -1.68 | -3.95% | 18 | 235 | 64.09% | No |
| PLTR261120C00220000 | 11/5 12:52 PM | 220.00 | 37.25 | 37.05 | 38.25 | -1.85 | -4.73% | 69 | 26 | 63.96% | No |
| PLTR261120C00230000 | 11/5 12:21 PM | 230.00 | 34.00 | 34.05 | 35.2 | -2.92 | -7.91% | 13 | 67 | 63.58% | No |
| PLTR261120C00240000 | 11/5 1:41 PM | 240.00 | 32.50 | 31.35 | 32.65 | -0.75 | -2.26% | 11 | 83 | 63.44% | No |
| PLTR261120C00250000 | 11/5 3:54 PM | 250.00 | 29.50 | 28.9 | 29.85 | -0.70 | -2.32% | 44 | 57 | 63.03% | No |
| PLTR261120C00260000 | 11/5 12:17 PM | 260.00 | 26.75 | 26.65 | 27.6 | -11.20 | -29.51% | 5 | 104 | 62.88% | No |
| PLTR261120C00270000 | 11/5 3:37 PM | 270.00 | 24.85 | 24.65 | 25.55 | -2.50 | -9.14% | 5 | 11 | 62.79% | No |
| PLTR261120C00280000 | 11/5 2:37 PM | 280.00 | 24.00 | 22.95 | 23.65 | -1.15 | -4.57% | 35 | 37 | 62.79% | No |
| PLTR261120C00290000 | 11/5 3:32 PM | 290.00 | 21.30 | 21.05 | 21.9 | -2.23 | -9.48% | 5 | 98 | 62.56% | No |
| PLTR261120C00300000 | 11/5 12:43 PM | 300.00 | 19.53 | 19.45 | 20.35 | -1.47 | -7.00% | 12 | 33 | 62.50% | No |
| PLTR261120C00310000 | 11/5 2:00 PM | 310.00 | 18.85 | 18.05 | 18.9 | -2.37 | -11.17% | 1 | 15 | 62.47% | No |
| PLTR261120C00320000 | 11/5 12:37 PM | 320.00 | 17.07 | 16.9 | 17.6 | -2.18 | -11.32% | 2 | 6 | 62.57% | No |
| PLTR261120C00330000 | 11/4 12:54 PM | 330.00 | 18.30 | 15.7 | 16.65 | 0.00 | 0.00% | 4 | 6 | 62.76% | No |
| PLTR261120C00340000 | 11/5 1:32 PM | 340.00 | 15.10 | 14.6 | 15.1 | -1.85 | -10.91% | 1 | 135 | 62.42% | No |
| PLTR261120C00350000 | 11/5 10:26 AM | 350.00 | 13.80 | 13.6 | 14.3 | -0.80 | -5.48% | 1 | 56 | 62.61% | No |
| PLTR261120C00360000 | 11/5 10:54 AM | 360.00 | 13.30 | 12.6 | 13.35 | -1.80 | -11.92% | 7 | 64 | 62.56% | No |
| PLTR261120C00370000 | 11/4 10:02 AM | 370.00 | 14.07 | 11.7 | 12.45 | 0.00 | 0.00% | 1 | 4 | 62.51% | No |
| PLTR261120C00380000 | 11/5 11:41 AM | 380.00 | 11.30 | 10.95 | 11.75 | -0.60 | -5.04% | 12 | 29 | 62.66% | No |
| PLTR261120C00390000 | 11/4 11:20 AM | 390.00 | 12.00 | 10.35 | 10.85 | 0.00 | 0.00% | 98 | 612 | 62.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR261120P00095000 | 11/5 10:00 AM | 95.00 | 7.50 | 6.5 | 6.9 | 0.58 | 8.38% | 1 | 193 | 64.75% | No |
| PLTR261120P00105000 | 11/5 11:53 AM | 105.00 | 9.45 | 8.6 | 9.05 | 0.40 | 4.42% | 29 | 23 | 63.27% | No |
| PLTR261120P00110000 | 11/5 2:12 PM | 110.00 | 10.05 | 9.75 | 10.25 | -0.10 | -0.99% | 161 | 18 | 62.52% | No |
| PLTR261120P00115000 | 11/5 2:38 PM | 115.00 | 11.40 | 10.95 | 11.45 | 0.29 | 2.61% | 3 | 9 | 61.64% | No |
| PLTR261120P00120000 | 11/5 12:47 PM | 120.00 | 13.15 | 12.35 | 12.85 | 0.50 | 3.95% | 2 | 97 | 61.05% | No |
| PLTR261120P00125000 | 11/5 12:27 PM | 125.00 | 14.88 | 13.85 | 14.3 | 0.28 | 1.92% | 1 | 31 | 60.43% | No |
| PLTR261120P00130000 | 11/4 12:38 PM | 130.00 | 15.45 | 15.4 | 15.75 | 0.00 | 0.00% | 4 | 9 | 59.70% | No |
| PLTR261120P00135000 | 11/5 12:57 PM | 135.00 | 17.84 | 17.1 | 17.45 | 0.14 | 0.79% | 1 | 40 | 59.19% | No |
| PLTR261120P00140000 | 11/5 2:31 PM | 140.00 | 19.10 | 18.9 | 19.25 | -0.74 | -3.73% | 19 | 13 | 58.70% | No |
| PLTR261120P00145000 | 11/5 10:29 AM | 145.00 | 22.37 | 20.85 | 21.55 | 1.47 | 7.03% | 2 | 3 | 58.61% | No |
| PLTR261120P00150000 | 11/5 9:51 AM | 150.00 | 24.65 | 22.85 | 23.45 | 1.15 | 4.89% | 12 | 35 | 58.05% | No |
| PLTR261120P00155000 | 11/5 2:22 PM | 155.00 | 25.23 | 24.95 | 25.6 | 2.28 | 9.93% | 8 | 12 | 57.63% | No |
| PLTR261120P00160000 | 11/5 3:21 PM | 160.00 | 27.61 | 27.15 | 27.8 | 0.11 | 0.40% | 8 | 18 | 57.19% | No |
| PLTR261120P00165000 | 11/5 12:21 PM | 165.00 | 30.80 | 29.5 | 30.15 | 1.45 | 4.94% | 15 | 375 | 56.83% | No |
| PLTR261120P00170000 | 11/5 12:48 PM | 170.00 | 33.14 | 31.7 | 32.55 | 0.69 | 2.13% | 28 | 12 | 56.28% | No |
| PLTR261120P00175000 | 11/5 3:24 PM | 175.00 | 34.96 | 34.45 | 35.2 | 0.96 | 2.82% | 2 | 111 | 56.17% | No |
| PLTR261120P00180000 | 11/5 10:15 AM | 180.00 | 39.75 | 36.95 | 37.8 | 2.30 | 6.14% | 12 | 17 | 55.72% | No |
| PLTR261120P00185000 | 11/5 1:44 PM | 185.00 | 40.05 | 39.8 | 40.4 | -0.54 | -1.33% | 13 | 21 | 55.40% | No |
| PLTR261120P00190000 | 11/5 3:19 PM | 190.00 | 42.91 | 42.55 | 43.3 | 0.11 | 0.26% | 34 | 18 | 55.10% | Yes |
| PLTR261120P00195000 | 11/5 12:20 PM | 195.00 | 46.90 | 45.4 | 46.15 | 2.10 | 4.69% | 2 | 8 | 54.72% | Yes |
| PLTR261120P00200000 | 11/5 10:12 AM | 200.00 | 51.65 | 48.4 | 49.3 | 4.02 | 8.44% | 4 | 236 | 54.53% | Yes |
| PLTR261120P00210000 | 11/4 12:03 PM | 210.00 | 54.00 | 54.6 | 55.55 | 0.00 | 0.00% | 5 | 20 | 53.93% | Yes |
| PLTR261120P00220000 | 11/4 10:49 AM | 220.00 | 60.00 | 61.05 | 62 | 0.00 | 0.00% | 7 | 11 | 53.24% | Yes |
| PLTR261120P00300000 | 11/5 2:18 PM | 300.00 | 123.10 | 122.05 | 123.7 | 9.60 | 8.46% | 10 | 5 | 50.05% | Yes |
| PLTR261120P00320000 | 10/29 9:44 AM | 320.00 | 135.75 | 139.3 | 141 | 0.00 | 0.00% | 3 | 0 | 49.11% | Yes |
| PLTR261120P00330000 | 10/29 9:44 AM | 330.00 | 144.25 | 148.05 | 149.35 | 0.00 | 0.00% | 3 | 3 | 47.65% | Yes |
| PLTR261120P00340000 | 10/31 9:34 AM | 340.00 | 148.70 | 156.9 | 158.8 | 0.00 | 0.00% | 3 | 16 | 48.10% | Yes |
| PLTR261120P00350000 | 10/31 9:34 AM | 350.00 | 157.40 | 165.95 | 167.85 | 0.00 | 0.00% | 3 | 4 | 47.53% | Yes |
| PLTR261120P00360000 | 11/4 9:30 AM | 360.00 | 174.10 | 175.05 | 177.05 | 0.00 | 0.00% | 1 | 8 | 47.06% | Yes |
| PLTR261120P00370000 | 11/3 2:21 PM | 370.00 | 171.05 | 184.3 | 186.25 | 0.00 | 0.00% | 12 | 6 | 46.34% | Yes |
| PLTR261120P00380000 | 11/3 2:21 PM | 380.00 | 180.45 | 193.65 | 195.6 | 0.00 | 0.00% | 12 | 8 | 45.76% | Yes |
