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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR271217C00035000 | 11/4 3:27 PM | 35.00 | 158.65 | 156.5 | 160.1 | 0.00 | 0.00% | 49 | 2844 | 96.15% | Yes |
| PLTR271217C00037500 | 11/3 2:45 PM | 37.50 | 174.62 | 154.15 | 158.5 | 0.00 | 0.00% | 46 | 532 | 94.79% | Yes |
| PLTR271217C00040000 | 11/4 2:46 PM | 40.00 | 154.40 | 152.4 | 156.6 | 0.00 | 0.00% | 18 | 1542 | 94.14% | Yes |
| PLTR271217C00042500 | 11/4 9:31 AM | 42.50 | 153.74 | 150.5 | 153.25 | -2.15 | -1.38% | 1 | 462 | 89.82% | Yes |
| PLTR271217C00045000 | 11/4 9:58 AM | 45.00 | 144.20 | 148.5 | 151.9 | -10.25 | -6.64% | 2 | 492 | 89.90% | Yes |
| PLTR271217C00047500 | 11/4 3:12 PM | 47.50 | 149.00 | 146.5 | 150.35 | 0.00 | 0.00% | 10 | 158 | 89.43% | Yes |
| PLTR271217C00050000 | 11/5 10:54 AM | 50.00 | 145.31 | 144.6 | 147.9 | -19.64 | -11.91% | 8 | 1288 | 87.38% | Yes |
| PLTR271217C00055000 | 11/5 9:56 AM | 55.00 | 137.71 | 140.7 | 143.8 | -23.20 | -14.42% | 1 | 597 | 84.77% | Yes |
| PLTR271217C00060000 | 11/5 11:53 AM | 60.00 | 136.00 | 136.95 | 140.1 | -3.53 | -2.53% | 7 | 1092 | 83.09% | Yes |
| PLTR271217C00065000 | 11/4 9:47 AM | 65.00 | 135.00 | 133.2 | 136.45 | 0.00 | 0.00% | 4 | 633 | 81.43% | Yes |
| PLTR271217C00070000 | 11/5 11:15 AM | 70.00 | 129.00 | 129.65 | 133.5 | -4.00 | -3.01% | 1 | 3328 | 80.89% | Yes |
| PLTR271217C00072500 | 10/29 11:18 AM | 72.50 | 138.75 | 127.8 | 131.25 | 0.00 | 0.00% | 1 | 49 | 79.50% | Yes |
| PLTR271217C00075000 | 11/5 9:58 AM | 75.00 | 123.50 | 126.05 | 129.4 | -24.25 | -16.41% | 1 | 1074 | 78.74% | Yes |
| PLTR271217C00077500 | 10/24 12:33 PM | 77.50 | 123.00 | 125.05 | 126.9 | 0.00 | 0.00% | 1 | 48 | 78.09% | Yes |
| PLTR271217C00080000 | 11/5 3:51 PM | 80.00 | 124.55 | 123.7 | 125.35 | -2.65 | -2.08% | 8 | 2495 | 78.08% | Yes |
| PLTR271217C00082500 | 10/28 12:06 PM | 82.50 | 122.10 | 121.9 | 123.45 | 0.00 | 0.00% | 1 | 314 | 77.17% | Yes |
| PLTR271217C00085000 | 11/5 9:55 AM | 85.00 | 117.46 | 120.4 | 121.95 | -7.63 | -6.10% | 3 | 470 | 76.97% | Yes |
| PLTR271217C00087500 | 11/4 1:17 PM | 87.50 | 123.15 | 118.55 | 120.05 | 0.00 | 0.00% | 2 | 813 | 76.00% | Yes |
| PLTR271217C00090000 | 11/5 1:45 PM | 90.00 | 118.00 | 117.1 | 118.75 | -0.93 | -0.78% | 25 | 863 | 76.00% | Yes |
| PLTR271217C00092500 | 10/30 1:03 PM | 92.50 | 125.01 | 115.35 | 116.9 | 0.00 | 0.00% | 2 | 299 | 75.16% | Yes |
| PLTR271217C00095000 | 11/5 1:27 PM | 95.00 | 113.42 | 113.9 | 115.2 | -2.31 | -2.00% | 1 | 773 | 74.73% | Yes |
| PLTR271217C00097500 | 11/3 10:36 AM | 97.50 | 126.47 | 112.2 | 113.7 | 0.00 | 0.00% | 1 | 706 | 74.23% | Yes |
| PLTR271217C00100000 | 11/5 3:54 PM | 100.00 | 112.05 | 110.8 | 112.35 | 0.22 | 0.20% | 14 | 3133 | 74.11% | Yes |
| PLTR271217C00105000 | 11/5 10:10 AM | 105.00 | 104.36 | 107.8 | 109 | -7.78 | -6.94% | 1 | 1022 | 73.08% | Yes |
| PLTR271217C00110000 | 11/5 9:54 AM | 110.00 | 102.80 | 104.9 | 106.05 | -2.70 | -2.56% | 2 | 960 | 72.39% | Yes |
| PLTR271217C00115000 | 11/4 12:14 PM | 115.00 | 106.68 | 102.05 | 103.4 | 0.00 | 0.00% | 16 | 460 | 71.90% | Yes |
| PLTR271217C00120000 | 11/5 10:28 AM | 120.00 | 97.50 | 99.3 | 100.75 | -4.50 | -4.41% | 4 | 1117 | 71.40% | Yes |
| PLTR271217C00125000 | 11/5 11:38 AM | 125.00 | 96.00 | 96.6 | 97.85 | -1.84 | -1.88% | 2 | 1615 | 70.68% | Yes |
| PLTR271217C00130000 | 11/5 10:07 AM | 130.00 | 91.45 | 94 | 95.35 | -4.55 | -4.74% | 2 | 1193 | 70.25% | Yes |
| PLTR271217C00135000 | 11/5 3:22 PM | 135.00 | 92.26 | 91.5 | 92.65 | -1.04 | -1.11% | 8 | 2784 | 69.68% | Yes |
| PLTR271217C00140000 | 11/5 12:33 PM | 140.00 | 88.40 | 89.05 | 90.15 | -5.30 | -5.66% | 3 | 1047 | 69.22% | Yes |
| PLTR271217C00145000 | 11/5 2:17 PM | 145.00 | 87.20 | 86.8 | 87.85 | -1.80 | -2.02% | 176 | 1061 | 68.94% | Yes |
| PLTR271217C00150000 | 11/5 3:01 PM | 150.00 | 86.00 | 84.5 | 85.4 | -1.85 | -2.11% | 13 | 1841 | 68.47% | Yes |
| PLTR271217C00155000 | 11/5 12:13 PM | 155.00 | 81.50 | 82.15 | 83.2 | -1.50 | -1.81% | 17 | 1081 | 68.08% | Yes |
| PLTR271217C00160000 | 11/5 11:33 AM | 160.00 | 80.50 | 80 | 81.15 | -2.50 | -3.01% | 14 | 1221 | 67.82% | Yes |
| PLTR271217C00165000 | 11/5 3:19 PM | 165.00 | 78.62 | 77.85 | 78.95 | -1.09 | -1.37% | 25 | 1563 | 67.43% | Yes |
| PLTR271217C00170000 | 11/5 1:29 PM | 170.00 | 76.02 | 76.1 | 77.25 | -1.48 | -1.91% | 8 | 1120 | 67.48% | Yes |
| PLTR271217C00175000 | 11/5 1:55 PM | 175.00 | 74.50 | 73.8 | 74.9 | -5.23 | -6.56% | 9 | 1883 | 66.83% | Yes |
| PLTR271217C00180000 | 11/5 3:05 PM | 180.00 | 73.25 | 72.15 | 72.95 | 0.15 | 0.21% | 15 | 1735 | 66.69% | Yes |
| PLTR271217C00185000 | 11/5 2:18 PM | 185.00 | 70.50 | 70 | 71.35 | -1.28 | -1.78% | 41 | 1547 | 66.43% | Yes |
| PLTR271217C00190000 | 11/5 3:51 PM | 190.00 | 68.70 | 68.3 | 69.25 | -1.30 | -1.86% | 21 | 1506 | 66.10% | No |
| PLTR271217C00195000 | 11/5 11:11 AM | 195.00 | 66.21 | 66.55 | 67.4 | -4.11 | -5.84% | 3 | 826 | 65.83% | No |
| PLTR271217C00200000 | 11/5 2:37 PM | 200.00 | 66.46 | 64.8 | 66.1 | -0.19 | -0.29% | 657 | 3980 | 65.79% | No |
| PLTR271217C00210000 | 11/5 3:30 PM | 210.00 | 61.74 | 61.75 | 62.5 | -1.73 | -2.73% | 10 | 946 | 65.32% | No |
| PLTR271217C00220000 | 11/5 3:30 PM | 220.00 | 58.66 | 58.45 | 59.4 | -0.73 | -1.23% | 127 | 2102 | 64.83% | No |
| PLTR271217C00230000 | 11/5 1:36 PM | 230.00 | 56.25 | 55.5 | 56.55 | -0.67 | -1.18% | 45 | 781 | 64.49% | No |
| PLTR271217C00240000 | 11/5 1:39 PM | 240.00 | 53.67 | 53.1 | 53.8 | 0.02 | 0.04% | 201 | 1816 | 64.32% | No |
| PLTR271217C00250000 | 11/5 2:35 PM | 250.00 | 51.78 | 50.55 | 51.25 | -0.75 | -1.43% | 314 | 1189 | 64.05% | No |
| PLTR271217C00260000 | 11/5 11:25 AM | 260.00 | 48.77 | 48.2 | 48.8 | -0.54 | -1.10% | 2 | 573 | 63.81% | No |
| PLTR271217C00270000 | 11/5 11:26 AM | 270.00 | 46.60 | 45.95 | 46.75 | -0.90 | -1.89% | 23 | 878 | 63.69% | No |
| PLTR271217C00280000 | 11/5 3:57 PM | 280.00 | 44.19 | 43.9 | 44.5 | -0.48 | -1.07% | 85 | 2534 | 63.47% | No |
| PLTR271217C00290000 | 11/4 9:59 AM | 290.00 | 44.82 | 41.9 | 42.5 | 0.00 | 0.00% | 10 | 13 | 63.29% | No |
| PLTR271217C00300000 | 11/5 10:21 AM | 300.00 | 38.85 | 40.05 | 40.6 | -3.65 | -8.59% | 5 | 55 | 63.14% | No |
| PLTR271217C00310000 | 10/31 2:38 PM | 310.00 | 45.55 | 38.3 | 38.85 | 0.00 | 0.00% | 5 | 8 | 63.02% | No |
| PLTR271217C00320000 | 11/5 12:00 PM | 320.00 | 35.98 | 36.65 | 37.25 | -2.71 | -7.00% | 2 | 4 | 62.94% | No |
| PLTR271217C00330000 | 11/5 12:15 PM | 330.00 | 34.50 | 35.1 | 35.75 | -1.40 | -3.90% | 6 | 7 | 62.87% | No |
| PLTR271217C00340000 | 11/5 12:26 PM | 340.00 | 33.00 | 33.65 | 34.2 | -2.48 | -6.99% | 35 | 15 | 62.76% | No |
| PLTR271217C00350000 | 11/5 3:35 PM | 350.00 | 32.34 | 32.25 | 33 | -2.01 | -5.85% | 29 | 16 | 62.77% | No |
| PLTR271217C00370000 | 11/5 10:30 AM | 370.00 | 29.40 | 29.75 | 30.35 | -9.32 | -24.07% | 5 | 22 | 62.63% | No |
| PLTR271217C00380000 | 11/5 3:48 PM | 380.00 | 28.79 | 28.6 | 29.15 | -0.51 | -1.74% | 17 | 309 | 62.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR271217P00035000 | 11/5 3:12 PM | 35.00 | 2.05 | 1.96 | 2.11 | -0.05 | -2.38% | 249 | 7968 | 74.27% | No |
| PLTR271217P00037500 | 11/4 1:57 PM | 37.50 | 2.29 | 2.16 | 2.45 | 0.00 | 0.00% | 302 | 398 | 73.27% | No |
| PLTR271217P00040000 | 11/5 3:50 PM | 40.00 | 2.59 | 2.57 | 2.68 | -0.01 | -0.38% | 29 | 768 | 72.55% | No |
| PLTR271217P00042500 | 11/4 1:15 PM | 42.50 | 2.88 | 2.76 | 3.1 | 0.00 | 0.00% | 14 | 201 | 71.64% | No |
| PLTR271217P00045000 | 11/5 3:16 PM | 45.00 | 3.25 | 3.05 | 3.35 | 0.05 | 1.56% | 10 | 313 | 70.50% | No |
| PLTR271217P00047500 | 11/5 2:53 PM | 47.50 | 3.60 | 3.4 | 3.75 | 0.50 | 16.13% | 10 | 419 | 69.90% | No |
| PLTR271217P00050000 | 11/5 2:24 PM | 50.00 | 4.00 | 3.75 | 4.1 | 0.03 | 0.76% | 22 | 1265 | 69.10% | No |
| PLTR271217P00055000 | 11/5 2:07 PM | 55.00 | 4.75 | 4.55 | 4.9 | 0.00 | 0.00% | 1 | 1142 | 67.83% | No |
| PLTR271217P00060000 | 11/4 1:04 PM | 60.00 | 5.50 | 5.4 | 5.65 | 0.00 | 0.00% | 13 | 2502 | 66.39% | No |
| PLTR271217P00065000 | 11/4 1:20 PM | 65.00 | 6.50 | 6.3 | 6.6 | 0.00 | 0.00% | 3 | 2691 | 65.25% | No |
| PLTR271217P00070000 | 11/5 12:52 PM | 70.00 | 7.70 | 7.35 | 7.65 | 0.20 | 2.67% | 61 | 1685 | 64.33% | No |
| PLTR271217P00072500 | 11/4 12:31 PM | 72.50 | 7.90 | 7.9 | 8.25 | 0.00 | 0.00% | 32 | 478 | 63.95% | No |
| PLTR271217P00075000 | 11/5 2:52 PM | 75.00 | 8.74 | 8.45 | 8.8 | -0.06 | -0.68% | 33 | 628 | 63.46% | No |
| PLTR271217P00077500 | 11/5 9:39 AM | 77.50 | 9.55 | 9 | 9.4 | 0.55 | 6.11% | 1 | 137 | 63.00% | No |
| PLTR271217P00080000 | 11/5 12:50 PM | 80.00 | 10.00 | 9.65 | 10 | 0.21 | 2.15% | 5 | 1650 | 62.62% | No |
| PLTR271217P00082500 | 11/5 10:04 AM | 82.50 | 11.05 | 10.25 | 10.6 | 0.79 | 7.70% | 1 | 523 | 62.16% | No |
| PLTR271217P00085000 | 11/4 2:17 PM | 85.00 | 11.09 | 10.9 | 11.25 | 0.00 | 0.00% | 32 | 354 | 61.77% | No |
| PLTR271217P00087500 | 11/5 12:18 PM | 87.50 | 12.15 | 11.6 | 11.85 | 0.30 | 2.53% | 3 | 462 | 61.35% | No |
| PLTR271217P00090000 | 11/5 10:47 AM | 90.00 | 12.85 | 12.3 | 12.6 | 0.54 | 4.39% | 2 | 860 | 61.06% | No |
| PLTR271217P00092500 | 11/4 9:32 AM | 92.50 | 12.80 | 13 | 13.35 | 0.00 | 0.00% | 1 | 427 | 60.73% | No |
| PLTR271217P00095000 | 11/5 11:14 AM | 95.00 | 14.30 | 13.75 | 14.15 | 0.30 | 2.14% | 3 | 1591 | 60.47% | No |
| PLTR271217P00097500 | 11/5 10:57 AM | 97.50 | 15.15 | 14.5 | 14.85 | 1.75 | 13.06% | 1 | 82 | 60.08% | No |
| PLTR271217P00100000 | 11/5 2:41 PM | 100.00 | 15.42 | 15.3 | 15.7 | -0.24 | -1.53% | 42 | 2263 | 59.84% | No |
| PLTR271217P00105000 | 11/5 11:36 AM | 105.00 | 17.70 | 16.95 | 17.3 | 0.60 | 3.51% | 23 | 1641 | 59.24% | No |
| PLTR271217P00110000 | 11/5 2:30 PM | 110.00 | 18.85 | 18.7 | 19.05 | -0.15 | -0.79% | 2 | 1810 | 58.73% | No |
| PLTR271217P00115000 | 11/5 3:12 PM | 115.00 | 20.70 | 20.5 | 20.85 | -0.15 | -0.72% | 6 | 1757 | 58.19% | No |
| PLTR271217P00120000 | 11/5 1:03 PM | 120.00 | 22.95 | 22.4 | 22.8 | 0.50 | 2.23% | 2 | 1963 | 57.73% | No |
| PLTR271217P00125000 | 11/5 10:22 AM | 125.00 | 25.70 | 24.35 | 24.8 | 0.95 | 3.84% | 1 | 1746 | 57.25% | No |
| PLTR271217P00130000 | 11/4 12:59 PM | 130.00 | 26.20 | 26.45 | 26.9 | 0.00 | 0.00% | 12 | 1658 | 56.85% | No |
| PLTR271217P00135000 | 11/4 3:59 PM | 135.00 | 28.95 | 28.6 | 29.1 | 0.00 | 0.00% | 12 | 477 | 56.46% | No |
| PLTR271217P00140000 | 11/5 10:43 AM | 140.00 | 31.81 | 30.85 | 31.3 | 0.56 | 1.79% | 5 | 980 | 56.05% | No |
| PLTR271217P00145000 | 11/5 10:24 AM | 145.00 | 34.70 | 33.15 | 33.65 | 1.96 | 5.99% | 2 | 212 | 55.68% | No |
| PLTR271217P00150000 | 11/5 9:52 AM | 150.00 | 36.70 | 35.5 | 35.95 | 0.80 | 2.23% | 6 | 729 | 55.23% | No |
| PLTR271217P00155000 | 11/5 9:43 AM | 155.00 | 39.50 | 37.95 | 38.55 | 3.95 | 11.11% | 2 | 776 | 54.94% | No |
| PLTR271217P00160000 | 11/4 12:20 PM | 160.00 | 40.45 | 40.5 | 41.15 | 0.00 | 0.00% | 7 | 362 | 54.64% | No |
| PLTR271217P00165000 | 11/5 11:14 AM | 165.00 | 44.40 | 43.05 | 43.7 | 0.55 | 1.25% | 2 | 1511 | 54.24% | No |
| PLTR271217P00170000 | 11/3 3:55 PM | 170.00 | 42.10 | 45.75 | 46.4 | 0.00 | 0.00% | 73 | 566 | 53.93% | No |
| PLTR271217P00175000 | 11/5 1:54 PM | 175.00 | 49.00 | 48.45 | 49.1 | 1.25 | 2.62% | 4 | 572 | 53.56% | No |
| PLTR271217P00180000 | 11/5 3:16 PM | 180.00 | 51.30 | 51.3 | 51.8 | -0.30 | -0.58% | 12 | 640 | 53.22% | No |
| PLTR271217P00185000 | 11/5 10:04 AM | 185.00 | 57.00 | 54.15 | 54.75 | 2.22 | 4.05% | 1 | 272 | 52.93% | No |
| PLTR271217P00190000 | 11/5 10:10 AM | 190.00 | 59.60 | 57.05 | 57.6 | 3.60 | 6.43% | 2 | 162 | 52.57% | Yes |
| PLTR271217P00195000 | 11/4 2:39 PM | 195.00 | 60.67 | 60 | 60.75 | 0.00 | 0.00% | 72 | 465 | 52.33% | Yes |
| PLTR271217P00200000 | 11/5 3:58 PM | 200.00 | 63.51 | 63.05 | 63.7 | -0.20 | -0.31% | 13 | 363 | 51.98% | Yes |
| PLTR271217P00210000 | 11/4 3:15 PM | 210.00 | 69.70 | 69.3 | 70.1 | 0.00 | 0.00% | 9 | 72 | 51.45% | Yes |
| PLTR271217P00220000 | 11/4 1:49 PM | 220.00 | 75.90 | 75.8 | 76.5 | 0.00 | 0.00% | 4 | 309 | 50.85% | Yes |
| PLTR271217P00230000 | 11/3 3:08 PM | 230.00 | 85.50 | 82.5 | 83.25 | 8.65 | 11.26% | 1 | 395 | 50.32% | Yes |
| PLTR271217P00240000 | 11/3 1:54 PM | 240.00 | 82.98 | 89.3 | 90.25 | 0.00 | 0.00% | 51 | 391 | 50.22% | Yes |
| PLTR271217P00250000 | 11/3 2:19 PM | 250.00 | 90.04 | 96.45 | 97.35 | 0.00 | 0.00% | 5 | 49 | 49.70% | Yes |
| PLTR271217P00260000 | 11/4 9:47 AM | 260.00 | 104.80 | 103.7 | 104.45 | 0.00 | 0.00% | 1 | 97 | 49.03% | Yes |
| PLTR271217P00270000 | 11/3 2:12 PM | 270.00 | 103.75 | 111.1 | 112.15 | 0.00 | 0.00% | 34 | 51 | 48.76% | Yes |
| PLTR271217P00280000 | 11/5 11:05 AM | 280.00 | 120.40 | 118.4 | 119.8 | 0.40 | 0.33% | 7 | 409 | 48.31% | Yes |
| PLTR271217P00350000 | 10/29 2:35 PM | 350.00 | 170.50 | 175.4 | 177 | 0.00 | 0.00% | 6 | 6 | 45.10% | Yes |
| PLTR271217P00360000 | 10/29 2:35 PM | 360.00 | 178.95 | 184 | 185.7 | 0.00 | 0.00% | 2 | 2 | 44.73% | Yes |
| PLTR271217P00370000 | 11/3 2:21 PM | 370.00 | 182.17 | 192.65 | 194.35 | 0.00 | 0.00% | 5 | 8 | 44.19% | Yes |
| PLTR271217P00380000 | 11/4 11:25 AM | 380.00 | 201.15 | 201.35 | 203.15 | 0.00 | 0.00% | 2 | 12 | 43.71% | Yes |
