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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR270617C00035000 | 11/5 10:18 AM | 35.00 | 153.59 | 155.1 | 159 | -4.99 | -3.15% | 4 | 1405 | 101.76% | Yes |
| PLTR270617C00037500 | 10/31 11:29 AM | 37.50 | 167.60 | 153.25 | 156.45 | 0.00 | 0.00% | 3 | 196 | 99.43% | Yes |
| PLTR270617C00040000 | 11/5 10:52 AM | 40.00 | 151.87 | 151 | 154.3 | -21.13 | -12.21% | 3 | 638 | 97.22% | Yes |
| PLTR270617C00042500 | 11/4 11:10 AM | 42.50 | 155.64 | 149 | 152.75 | 0.00 | 0.00% | 14 | 132 | 97.47% | Yes |
| PLTR270617C00045000 | 10/31 12:00 PM | 45.00 | 159.74 | 146.65 | 150.5 | 0.00 | 0.00% | 1 | 213 | 94.80% | Yes |
| PLTR270617C00047500 | 10/17 3:25 PM | 47.50 | 137.48 | 145.05 | 147.9 | 0.00 | 0.00% | 10 | 147 | 93.25% | Yes |
| PLTR270617C00050000 | 11/5 9:56 AM | 50.00 | 139.61 | 143.05 | 145.9 | -18.41 | -11.65% | 2 | 500 | 92.20% | Yes |
| PLTR270617C00055000 | 11/5 10:03 AM | 55.00 | 135.00 | 138.5 | 141.8 | -10.64 | -7.31% | 4 | 314 | 88.70% | Yes |
| PLTR270617C00060000 | 10/31 2:59 PM | 60.00 | 148.97 | 134.75 | 137.75 | 0.00 | 0.00% | 1 | 480 | 86.99% | Yes |
| PLTR270617C00065000 | 10/31 2:02 PM | 65.00 | 144.32 | 130.55 | 133.75 | 0.00 | 0.00% | 7 | 566 | 84.50% | Yes |
| PLTR270617C00070000 | 11/5 2:35 PM | 70.00 | 129.62 | 126.6 | 129.85 | -6.35 | -4.67% | 2 | 433 | 82.62% | Yes |
| PLTR270617C00072500 | 11/3 10:41 AM | 72.50 | 141.28 | 124.7 | 127.95 | 0.00 | 0.00% | 1 | 194 | 81.84% | Yes |
| PLTR270617C00075000 | 10/30 3:44 PM | 75.00 | 132.75 | 122.9 | 126.05 | 0.00 | 0.00% | 6 | 388 | 81.20% | Yes |
| PLTR270617C00077500 | 10/30 9:58 AM | 77.50 | 121.31 | 121 | 124.15 | -11.39 | -8.58% | 1 | 190 | 80.38% | Yes |
| PLTR270617C00080000 | 10/31 12:35 PM | 80.00 | 132.00 | 119.05 | 122.3 | 0.00 | 0.00% | 2 | 842 | 79.55% | Yes |
| PLTR270617C00082500 | 11/5 3:33 PM | 82.50 | 118.20 | 118 | 119.8 | 8.27 | 7.52% | 29 | 896 | 79.03% | Yes |
| PLTR270617C00085000 | 11/4 9:54 AM | 85.00 | 119.56 | 116.4 | 117.8 | 0.00 | 0.00% | 1 | 406 | 78.42% | Yes |
| PLTR270617C00087500 | 11/5 2:55 PM | 87.50 | 116.15 | 114.4 | 116.2 | 0.03 | 0.03% | 4 | 224 | 77.78% | Yes |
| PLTR270617C00090000 | 11/5 3:33 PM | 90.00 | 112.80 | 112.8 | 114.2 | -2.39 | -2.07% | 2 | 972 | 77.12% | Yes |
| PLTR270617C00092500 | 10/3 2:36 PM | 92.50 | 99.20 | 110.9 | 112.65 | 0.00 | 0.00% | 3 | 32 | 76.62% | Yes |
| PLTR270617C00095000 | 11/3 3:46 PM | 95.00 | 127.78 | 109.35 | 110.65 | 0.00 | 0.00% | 3 | 369 | 75.98% | Yes |
| PLTR270617C00097500 | 9/25 9:47 AM | 97.50 | 97.00 | 102.75 | 105.95 | 0.00 | 0.00% | 10 | 377 | 67.18% | Yes |
| PLTR270617C00100000 | 11/5 12:45 PM | 100.00 | 105.54 | 105.9 | 107.3 | -1.96 | -1.82% | 8 | 1044 | 74.95% | Yes |
| PLTR270617C00105000 | 11/5 12:45 PM | 105.00 | 102.23 | 102.6 | 103.95 | -15.60 | -13.24% | 9 | 735 | 73.99% | Yes |
| PLTR270617C00110000 | 11/5 2:13 PM | 110.00 | 99.85 | 99.45 | 100.75 | -4.70 | -4.50% | 1 | 570 | 73.22% | Yes |
| PLTR270617C00115000 | 11/5 3:32 PM | 115.00 | 96.35 | 96.3 | 97.6 | -0.65 | -0.67% | 14 | 1290 | 72.39% | Yes |
| PLTR270617C00120000 | 11/5 3:38 PM | 120.00 | 93.37 | 93.25 | 94.55 | -1.80 | -1.89% | 20 | 1628 | 71.65% | Yes |
| PLTR270617C00125000 | 11/4 2:36 PM | 125.00 | 92.22 | 90.35 | 91.6 | 0.00 | 0.00% | 12 | 584 | 71.02% | Yes |
| PLTR270617C00130000 | 11/5 10:40 AM | 130.00 | 86.45 | 87.5 | 88.75 | -2.22 | -2.50% | 6 | 898 | 70.43% | Yes |
| PLTR270617C00135000 | 11/4 12:07 PM | 135.00 | 85.30 | 84.95 | 86 | -3.98 | -4.46% | 1 | 1927 | 70.04% | Yes |
| PLTR270617C00140000 | 11/5 1:03 PM | 140.00 | 82.16 | 82.1 | 83.3 | -1.19 | -1.43% | 6 | 3388 | 69.38% | Yes |
| PLTR270617C00145000 | 11/4 12:41 PM | 145.00 | 84.70 | 79.6 | 80.95 | 0.00 | 0.00% | 13 | 352 | 69.14% | Yes |
| PLTR270617C00150000 | 11/5 2:30 PM | 150.00 | 78.40 | 77.1 | 77.95 | 0.40 | 0.51% | 4 | 2502 | 68.37% | Yes |
| PLTR270617C00155000 | 11/5 2:23 PM | 155.00 | 75.65 | 74.65 | 75.9 | -3.67 | -4.63% | 1 | 851 | 68.19% | Yes |
| PLTR270617C00160000 | 11/5 3:27 PM | 160.00 | 73.00 | 72.3 | 73.15 | -0.44 | -0.60% | 19 | 1833 | 67.55% | Yes |
| PLTR270617C00165000 | 11/4 3:50 PM | 165.00 | 66.90 | 70 | 70.95 | -5.12 | -7.11% | 1 | 645 | 67.22% | Yes |
| PLTR270617C00170000 | 11/5 3:22 PM | 170.00 | 68.45 | 67.85 | 68.75 | -0.20 | -0.29% | 48 | 3920 | 66.92% | Yes |
| PLTR270617C00175000 | 11/5 2:42 PM | 175.00 | 67.50 | 65.65 | 66.8 | 0.70 | 1.05% | 49 | 855 | 66.67% | Yes |
| PLTR270617C00180000 | 11/5 2:42 PM | 180.00 | 65.52 | 63.6 | 64.9 | 0.02 | 0.03% | 36 | 2246 | 66.46% | Yes |
| PLTR270617C00185000 | 11/5 3:41 PM | 185.00 | 61.80 | 61.55 | 62.65 | -1.90 | -2.98% | 38 | 3384 | 66.00% | Yes |
| PLTR270617C00190000 | 11/5 2:46 PM | 190.00 | 61.15 | 59.7 | 60.85 | -0.55 | -0.89% | 1947 | 2651 | 65.85% | No |
| PLTR270617C00195000 | 11/5 3:16 PM | 195.00 | 58.70 | 57.8 | 58.9 | 0.15 | 0.26% | 8 | 1366 | 65.52% | No |
| PLTR270617C00200000 | 11/5 3:46 PM | 200.00 | 56.50 | 56.05 | 57.05 | -1.84 | -3.15% | 4371 | 1105 | 65.28% | No |
| PLTR270617C00210000 | 11/5 3:22 PM | 210.00 | 53.30 | 52.65 | 53.65 | -1.76 | -3.20% | 5 | 154 | 64.86% | No |
| PLTR270617C00220000 | 11/5 3:44 PM | 220.00 | 49.67 | 49.45 | 50.5 | -1.08 | -2.13% | 34 | 981 | 64.49% | No |
| PLTR270617C00230000 | 11/5 2:23 PM | 230.00 | 47.48 | 46.8 | 47.5 | -1.81 | -3.67% | 49 | 212 | 64.29% | No |
| PLTR270617C00240000 | 11/5 3:25 PM | 240.00 | 44.24 | 44.05 | 44.75 | -1.03 | -2.28% | 33 | 353 | 64.01% | No |
| PLTR270617C00250000 | 11/5 1:22 PM | 250.00 | 41.50 | 41.5 | 42.25 | -0.81 | -1.91% | 19 | 608 | 63.79% | No |
| PLTR270617C00260000 | 11/5 2:48 PM | 260.00 | 39.80 | 39.1 | 39.85 | -0.20 | -0.50% | 6 | 151 | 63.55% | No |
| PLTR270617C00270000 | 11/5 12:52 PM | 270.00 | 36.88 | 36.95 | 37.6 | -4.13 | -10.07% | 3 | 255 | 63.38% | No |
| PLTR270617C00280000 | 11/5 2:11 PM | 280.00 | 34.98 | 34.85 | 35.35 | -2.27 | -6.09% | 65 | 643 | 63.09% | No |
| PLTR270617C00290000 | 11/4 9:34 AM | 290.00 | 33.80 | 32.95 | 33.6 | 0.00 | 0.00% | 5 | 17 | 63.05% | No |
| PLTR270617C00300000 | 11/5 3:32 PM | 300.00 | 31.10 | 31.15 | 31.85 | -1.02 | -3.18% | 9 | 54 | 62.95% | No |
| PLTR270617C00310000 | 11/5 11:51 AM | 310.00 | 29.35 | 29.5 | 30 | -1.75 | -5.63% | 1 | 4 | 62.76% | No |
| PLTR270617C00320000 | 11/5 12:26 PM | 320.00 | 27.45 | 27.95 | 28.55 | -3.43 | -11.11% | 36 | 35 | 62.74% | No |
| PLTR270617C00330000 | 11/5 3:35 PM | 330.00 | 26.57 | 26.5 | 26.95 | -2.03 | -7.10% | 1 | 17 | 62.59% | No |
| PLTR270617C00340000 | 11/5 1:16 PM | 340.00 | 25.20 | 25.15 | 25.7 | -1.53 | -5.72% | 1 | 70 | 62.59% | No |
| PLTR270617C00350000 | 11/5 10:48 AM | 350.00 | 24.40 | 23.85 | 24.35 | -2.09 | -7.89% | 2 | 93 | 62.48% | No |
| PLTR270617C00360000 | 11/5 1:17 PM | 360.00 | 22.83 | 22.65 | 23.2 | -2.72 | -10.65% | 2 | 19 | 62.46% | No |
| PLTR270617C00370000 | 11/4 10:06 AM | 370.00 | 23.85 | 21.55 | 22.05 | 0.00 | 0.00% | 1 | 19 | 62.41% | No |
| PLTR270617C00380000 | 11/5 12:29 PM | 380.00 | 20.25 | 20.5 | 21.05 | -2.26 | -10.04% | 46 | 147 | 62.41% | No |
| PLTR270617C00390000 | 11/5 3:54 PM | 390.00 | 19.90 | 19.55 | 20.1 | -0.25 | -1.24% | 15 | 111 | 62.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR270617P00035000 | 11/5 1:24 PM | 35.00 | 1.56 | 1.33 | 1.5 | 0.07 | 4.70% | 15 | 6390 | 78.64% | No |
| PLTR270617P00037500 | 11/4 11:30 AM | 37.50 | 1.65 | 1.53 | 1.73 | 0.00 | 0.00% | 4 | 107 | 77.66% | No |
| PLTR270617P00040000 | 11/5 3:52 PM | 40.00 | 1.84 | 1.83 | 1.91 | -0.06 | -3.16% | 32 | 1510 | 76.81% | No |
| PLTR270617P00042500 | 11/3 12:51 PM | 42.50 | 1.90 | 1.96 | 2.13 | 0.00 | 0.00% | 5 | 274 | 75.32% | No |
| PLTR270617P00045000 | 11/5 11:31 AM | 45.00 | 2.50 | 2.24 | 2.47 | 0.18 | 7.76% | 3 | 445 | 74.87% | No |
| PLTR270617P00047500 | 9/30 10:37 AM | 47.50 | 2.35 | 2.46 | 2.69 | 0.00 | 0.00% | 1 | 981 | 73.67% | No |
| PLTR270617P00050000 | 11/5 10:55 AM | 50.00 | 3.00 | 2.8 | 3 | 0.12 | 4.17% | 4 | 1979 | 73.12% | No |
| PLTR270617P00055000 | 11/5 12:10 PM | 55.00 | 3.65 | 3.3 | 3.55 | 0.15 | 4.29% | 6 | 179 | 71.08% | No |
| PLTR270617P00060000 | 11/4 3:14 PM | 60.00 | 4.20 | 3.95 | 4.2 | 0.00 | 0.00% | 8 | 2083 | 69.57% | No |
| PLTR270617P00065000 | 11/5 3:53 PM | 65.00 | 4.80 | 4.65 | 5 | -0.20 | -4.00% | 1 | 391 | 68.32% | No |
| PLTR270617P00070000 | 11/5 9:58 AM | 70.00 | 5.95 | 5.45 | 5.75 | 0.44 | 7.99% | 5 | 606 | 66.98% | No |
| PLTR270617P00072500 | 11/4 10:49 AM | 72.50 | 5.95 | 5.9 | 6.2 | 0.00 | 0.00% | 3 | 337 | 66.48% | No |
| PLTR270617P00075000 | 11/5 9:46 AM | 75.00 | 6.82 | 6.35 | 6.6 | 0.17 | 2.56% | 20 | 651 | 65.85% | No |
| PLTR270617P00077500 | 10/29 12:04 PM | 77.50 | 6.30 | 6.8 | 7.1 | 0.00 | 0.00% | 1 | 86 | 65.34% | No |
| PLTR270617P00080000 | 11/5 11:50 AM | 80.00 | 7.80 | 7.3 | 7.65 | 0.20 | 2.63% | 4 | 716 | 64.94% | No |
| PLTR270617P00082500 | 11/5 9:59 AM | 82.50 | 8.49 | 7.8 | 8.2 | 1.06 | 14.27% | 5 | 270 | 64.49% | No |
| PLTR270617P00085000 | 11/5 12:26 PM | 85.00 | 8.85 | 8.35 | 8.65 | 1.15 | 14.94% | 10 | 760 | 63.93% | No |
| PLTR270617P00087500 | 10/28 9:44 AM | 87.50 | 8.29 | 8.9 | 9.25 | 0.00 | 0.00% | 5 | 113 | 63.53% | No |
| PLTR270617P00090000 | 11/5 1:53 PM | 90.00 | 9.75 | 9.5 | 9.75 | 0.30 | 3.17% | 6 | 418 | 63.04% | No |
| PLTR270617P00092500 | 10/27 12:45 PM | 92.50 | 9.45 | 10.1 | 10.5 | 0.00 | 0.00% | 1 | 46 | 62.81% | No |
| PLTR270617P00095000 | 11/5 11:11 AM | 95.00 | 11.30 | 10.7 | 11 | 0.90 | 8.65% | 2 | 348 | 62.24% | No |
| PLTR270617P00097500 | 11/3 10:40 AM | 97.50 | 10.72 | 11.35 | 11.8 | 0.00 | 0.00% | 1 | 576 | 62.04% | No |
| PLTR270617P00100000 | 11/5 3:10 PM | 100.00 | 12.15 | 12.05 | 12.45 | -0.33 | -2.64% | 28 | 700 | 61.68% | No |
| PLTR270617P00105000 | 11/5 10:23 AM | 105.00 | 14.45 | 13.45 | 13.85 | 0.55 | 3.96% | 15 | 837 | 60.96% | No |
| PLTR270617P00110000 | 11/5 9:47 AM | 110.00 | 15.80 | 15 | 15.35 | 0.33 | 2.13% | 8 | 928 | 60.36% | No |
| PLTR270617P00115000 | 11/5 2:29 PM | 115.00 | 16.78 | 16.6 | 17.05 | -0.34 | -1.99% | 7 | 508 | 59.85% | No |
| PLTR270617P00120000 | 11/5 3:52 PM | 120.00 | 18.40 | 18.3 | 18.75 | -0.41 | -2.18% | 25 | 1584 | 59.29% | No |
| PLTR270617P00125000 | 11/4 3:45 PM | 125.00 | 20.65 | 20.1 | 20.5 | 0.03 | 0.15% | 7 | 668 | 58.73% | No |
| PLTR270617P00130000 | 11/5 11:01 AM | 130.00 | 22.70 | 22 | 22.4 | 0.12 | 0.53% | 14 | 1087 | 58.26% | No |
| PLTR270617P00135000 | 11/5 12:20 PM | 135.00 | 24.95 | 23.95 | 24.4 | 0.35 | 1.42% | 5 | 697 | 57.79% | No |
| PLTR270617P00140000 | 11/5 11:21 AM | 140.00 | 27.05 | 26.05 | 26.5 | 0.31 | 1.16% | 1 | 1049 | 57.39% | No |
| PLTR270617P00145000 | 11/5 10:43 AM | 145.00 | 29.30 | 28.2 | 28.6 | 0.36 | 1.24% | 5 | 430 | 56.92% | No |
| PLTR270617P00150000 | 11/5 2:17 PM | 150.00 | 30.80 | 30.45 | 30.85 | -0.44 | -1.41% | 9 | 800 | 56.52% | No |
| PLTR270617P00155000 | 11/4 3:42 PM | 155.00 | 33.64 | 32.8 | 33.2 | 0.00 | 0.00% | 2 | 102 | 56.15% | No |
| PLTR270617P00160000 | 11/5 2:48 PM | 160.00 | 35.40 | 35.15 | 35.7 | -0.85 | -2.34% | 1 | 289 | 55.79% | No |
| PLTR270617P00165000 | 11/4 3:41 PM | 165.00 | 38.55 | 37.7 | 38.15 | 0.00 | 0.00% | 11 | 145 | 55.43% | No |
| PLTR270617P00170000 | 11/5 12:25 PM | 170.00 | 41.65 | 40.25 | 40.85 | 0.60 | 1.46% | 11 | 292 | 55.13% | No |
| PLTR270617P00175000 | 11/5 3:36 PM | 175.00 | 43.30 | 42.9 | 43.5 | -0.46 | -1.05% | 6 | 159 | 54.79% | No |
| PLTR270617P00180000 | 11/5 10:09 AM | 180.00 | 48.11 | 45.6 | 46.1 | 1.56 | 3.35% | 6 | 390 | 54.36% | No |
| PLTR270617P00185000 | 11/5 10:37 AM | 185.00 | 50.09 | 48.4 | 49.05 | 0.70 | 1.42% | 1 | 266 | 54.11% | No |
| PLTR270617P00190000 | 11/5 10:19 AM | 190.00 | 53.57 | 51.25 | 51.85 | 3.15 | 6.25% | 1 | 48 | 53.73% | Yes |
| PLTR270617P00195000 | 11/4 12:05 PM | 195.00 | 53.62 | 54.2 | 54.85 | 0.00 | 0.00% | 4 | 40 | 53.45% | Yes |
| PLTR270617P00200000 | 11/5 3:04 PM | 200.00 | 57.30 | 57.05 | 57.85 | -0.70 | -1.21% | 155 | 254 | 53.05% | Yes |
| PLTR270617P00210000 | 11/4 9:30 AM | 210.00 | 62.88 | 63.45 | 64.1 | 0.00 | 0.00% | 1 | 45 | 52.55% | Yes |
| PLTR270617P00220000 | 11/5 10:19 AM | 220.00 | 72.63 | 69.7 | 70.6 | 7.38 | 11.31% | 2 | 3 | 51.85% | Yes |
| PLTR270617P00230000 | 9/17 10:29 AM | 230.00 | 85.42 | 80.8 | 82.25 | 0.00 | 0.00% | 1 | 21 | 56.17% | Yes |
| PLTR270617P00240000 | 11/5 3:25 PM | 240.00 | 84.04 | 83.4 | 84.3 | 6.12 | 7.85% | 9 | 37 | 50.75% | Yes |
| PLTR270617P00250000 | 10/16 2:47 PM | 250.00 | 96.40 | 90.65 | 91.5 | 0.00 | 0.00% | 1 | 34 | 50.27% | Yes |
| PLTR270617P00260000 | 11/5 9:37 AM | 260.00 | 100.70 | 98.05 | 98.9 | 7.57 | 8.13% | 2 | 39 | 50.22% | Yes |
| PLTR270617P00270000 | 10/29 1:53 PM | 270.00 | 100.70 | 105.4 | 106.5 | 0.00 | 0.00% | 1 | 20 | 49.74% | Yes |
| PLTR270617P00280000 | 11/5 9:32 AM | 280.00 | 115.45 | 113.05 | 114.2 | 8.80 | 8.25% | 1 | 77 | 49.19% | Yes |
| PLTR270617P00300000 | 10/31 10:28 AM | 300.00 | 121.75 | 129.1 | 130.6 | 0.00 | 0.00% | 11 | 6 | 48.66% | Yes |
| PLTR270617P00380000 | 10/29 1:34 PM | 380.00 | 192.25 | 197.95 | 199.6 | 0.00 | 0.00% | 10 | 10 | 44.56% | Yes |
