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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR280121C00090000 | 11/5 3:59 PM | 90.00 | 118.50 | 117.85 | 119.15 | -2.20 | -1.82% | 20 | 215 | 75.42% | Yes |
| PLTR280121C00095000 | 11/5 1:29 PM | 95.00 | 114.94 | 114.65 | 116 | -1.64 | -1.41% | 2 | 14 | 74.47% | Yes |
| PLTR280121C00100000 | 11/5 2:13 PM | 100.00 | 112.05 | 111.6 | 112.9 | -0.85 | -0.75% | 11 | 228 | 73.63% | Yes |
| PLTR280121C00105000 | 11/5 2:45 PM | 105.00 | 110.59 | 108.65 | 109.9 | -3.05 | -2.68% | 1 | 27 | 72.88% | Yes |
| PLTR280121C00110000 | 11/4 2:16 PM | 110.00 | 108.75 | 105.75 | 107.05 | 0.00 | 0.00% | 112 | 68 | 72.22% | Yes |
| PLTR280121C00115000 | 11/5 11:33 AM | 115.00 | 103.47 | 103.2 | 104.2 | -2.24 | -2.12% | 10 | 41 | 71.75% | Yes |
| PLTR280121C00120000 | 11/5 3:58 PM | 120.00 | 101.00 | 100.5 | 101.55 | -1.40 | -1.37% | 5 | 223 | 71.24% | Yes |
| PLTR280121C00125000 | 11/4 1:53 PM | 125.00 | 101.97 | 97.6 | 98.85 | 0.00 | 0.00% | 1 | 115 | 70.49% | Yes |
| PLTR280121C00130000 | 11/5 12:08 PM | 130.00 | 93.05 | 95.05 | 96.5 | -7.04 | -7.03% | 3 | 143 | 70.15% | Yes |
| PLTR280121C00135000 | 11/5 2:37 PM | 135.00 | 94.80 | 92.5 | 93.7 | 1.30 | 1.39% | 3 | 79 | 69.46% | Yes |
| PLTR280121C00140000 | 11/5 1:27 PM | 140.00 | 89.92 | 90.05 | 91.3 | -2.08 | -2.26% | 9 | 526 | 69.03% | Yes |
| PLTR280121C00145000 | 11/4 3:20 PM | 145.00 | 89.22 | 87.7 | 88.95 | 0.00 | 0.00% | 75 | 73 | 68.63% | Yes |
| PLTR280121C00150000 | 11/5 3:23 PM | 150.00 | 86.00 | 85.45 | 86.6 | -1.45 | -1.66% | 34 | 302 | 68.23% | Yes |
| PLTR280121C00155000 | 11/5 1:05 PM | 155.00 | 83.00 | 83.2 | 84.45 | -2.05 | -2.41% | 3 | 102 | 67.89% | Yes |
| PLTR280121C00160000 | 11/5 12:15 PM | 160.00 | 80.00 | 81.4 | 82.4 | -2.80 | -3.38% | 70 | 267 | 67.81% | Yes |
| PLTR280121C00165000 | 11/5 2:46 PM | 165.00 | 80.60 | 79.3 | 80.35 | -3.70 | -4.39% | 9 | 151 | 67.51% | Yes |
| PLTR280121C00170000 | 11/5 3:47 PM | 170.00 | 77.33 | 77.3 | 78 | -1.67 | -2.11% | 12 | 273 | 67.05% | Yes |
| PLTR280121C00175000 | 11/5 12:17 PM | 175.00 | 74.28 | 75.3 | 76.35 | -2.97 | -3.84% | 6 | 331 | 66.91% | Yes |
| PLTR280121C00180000 | 11/5 3:42 PM | 180.00 | 73.51 | 73.4 | 74.35 | -0.89 | -1.20% | 61 | 881 | 66.60% | Yes |
| PLTR280121C00185000 | 11/5 3:57 PM | 185.00 | 72.08 | 71.5 | 72.25 | -0.69 | -0.95% | 74 | 513 | 66.20% | Yes |
| PLTR280121C00190000 | 11/5 3:14 PM | 190.00 | 70.15 | 69.7 | 70.4 | -1.95 | -2.70% | 58 | 407 | 65.93% | No |
| PLTR280121C00195000 | 11/5 3:20 PM | 195.00 | 68.90 | 67.95 | 68.65 | -0.90 | -1.29% | 43 | 512 | 65.70% | No |
| PLTR280121C00200000 | 11/5 3:43 PM | 200.00 | 66.25 | 66.25 | 67.1 | -2.11 | -3.09% | 143 | 1212 | 65.55% | No |
| PLTR280121C00210000 | 11/5 11:32 AM | 210.00 | 63.55 | 62.95 | 63.8 | -0.45 | -0.70% | 27 | 592 | 65.09% | No |
| PLTR280121C00220000 | 11/5 3:03 PM | 220.00 | 61.54 | 59.9 | 60.85 | -0.16 | -0.26% | 50 | 1303 | 64.77% | No |
| PLTR280121C00230000 | 11/5 1:27 PM | 230.00 | 56.93 | 57.1 | 57.85 | -0.84 | -1.45% | 47 | 439 | 64.42% | No |
| PLTR280121C00240000 | 11/5 11:40 AM | 240.00 | 53.92 | 54.3 | 55.15 | -1.43 | -2.58% | 23 | 274 | 64.08% | No |
| PLTR280121C00250000 | 11/5 1:58 PM | 250.00 | 52.57 | 51.8 | 52.65 | -1.21 | -2.25% | 403 | 639 | 63.85% | No |
| PLTR280121C00260000 | 11/5 1:20 PM | 260.00 | 49.55 | 49.4 | 50.4 | -0.78 | -1.55% | 1 | 747 | 63.68% | No |
| PLTR280121C00270000 | 11/5 9:58 AM | 270.00 | 46.45 | 47.25 | 48.05 | -2.50 | -5.11% | 82 | 1343 | 63.46% | No |
| PLTR280121C00280000 | 11/5 3:04 PM | 280.00 | 46.30 | 45.15 | 45.9 | -0.05 | -0.11% | 77 | 680 | 63.27% | No |
| PLTR280121C00290000 | 11/5 3:47 PM | 290.00 | 43.40 | 43.1 | 43.95 | -1.25 | -2.80% | 4 | 36 | 63.10% | No |
| PLTR280121C00300000 | 11/5 3:43 PM | 300.00 | 41.85 | 41.25 | 42 | -0.38 | -0.90% | 33 | 298 | 62.93% | No |
| PLTR280121C00310000 | 11/5 3:41 PM | 310.00 | 39.65 | 39.5 | 40.3 | -1.30 | -3.17% | 78 | 1404 | 62.83% | No |
| PLTR280121C00320000 | 11/5 12:15 PM | 320.00 | 37.50 | 37.85 | 38.65 | -1.97 | -4.99% | 14 | 87 | 62.73% | No |
| PLTR280121C00330000 | 11/5 11:49 AM | 330.00 | 36.49 | 36.25 | 37.35 | -0.66 | -1.78% | 3 | 27 | 62.74% | No |
| PLTR280121C00340000 | 11/4 3:54 PM | 340.00 | 36.37 | 34.8 | 35.65 | 0.00 | 0.00% | 63 | 58 | 62.57% | No |
| PLTR280121C00350000 | 11/5 10:00 AM | 350.00 | 32.00 | 33.4 | 34.2 | -3.15 | -8.96% | 32 | 116 | 62.47% | No |
| PLTR280121C00360000 | 11/5 11:00 AM | 360.00 | 32.44 | 32.1 | 32.95 | -1.16 | -3.45% | 30 | 857 | 62.45% | No |
| PLTR280121C00370000 | 11/5 11:32 AM | 370.00 | 31.55 | 30.85 | 31.7 | -1.60 | -4.83% | 1 | 117 | 62.40% | No |
| PLTR280121C00380000 | 11/5 2:41 PM | 380.00 | 30.75 | 29.65 | 30.5 | -0.35 | -1.13% | 11 | 684 | 62.34% | No |
| PLTR280121C00390000 | 11/5 3:46 PM | 390.00 | 28.65 | 28.55 | 29.35 | -0.85 | -2.88% | 27 | 460 | 62.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PLTR280121P00090000 | 11/5 3:51 PM | 90.00 | 12.80 | 12.65 | 13.1 | -0.15 | -1.16% | 84 | 571 | 60.58% | No |
| PLTR280121P00095000 | 11/5 1:47 PM | 95.00 | 14.50 | 14.15 | 14.7 | 0.20 | 1.40% | 40 | 414 | 60.03% | No |
| PLTR280121P00100000 | 11/5 2:18 PM | 100.00 | 16.10 | 15.75 | 16.25 | -0.10 | -0.62% | 990 | 288 | 59.41% | No |
| PLTR280121P00105000 | 11/5 11:51 AM | 105.00 | 18.30 | 17.45 | 17.95 | 0.60 | 3.39% | 1 | 48 | 58.89% | No |
| PLTR280121P00110000 | 11/4 12:51 PM | 110.00 | 19.05 | 19.1 | 19.7 | 0.00 | 0.00% | 5 | 203 | 58.26% | No |
| PLTR280121P00115000 | 11/5 11:10 AM | 115.00 | 21.90 | 21 | 21.55 | 0.93 | 4.43% | 2 | 34 | 57.80% | No |
| PLTR280121P00120000 | 11/5 11:51 AM | 120.00 | 24.00 | 22.9 | 23.45 | 0.45 | 1.91% | 12 | 319 | 57.28% | No |
| PLTR280121P00125000 | 11/4 3:54 PM | 125.00 | 25.35 | 25 | 25.5 | 0.00 | 0.00% | 3 | 112 | 56.91% | No |
| PLTR280121P00130000 | 11/5 2:04 PM | 130.00 | 27.74 | 27 | 27.6 | 0.34 | 1.24% | 13 | 686 | 56.42% | No |
| PLTR280121P00135000 | 11/5 12:29 PM | 135.00 | 30.30 | 29.2 | 29.85 | 1.25 | 4.30% | 4 | 430 | 56.07% | No |
| PLTR280121P00140000 | 11/5 1:21 PM | 140.00 | 31.90 | 31.45 | 32 | -0.10 | -0.31% | 5 | 153 | 55.61% | No |
| PLTR280121P00145000 | 11/4 3:57 PM | 145.00 | 34.00 | 33.8 | 34.35 | 0.00 | 0.00% | 32 | 369 | 55.25% | No |
| PLTR280121P00150000 | 11/5 3:22 PM | 150.00 | 36.55 | 36.15 | 36.85 | -0.25 | -0.68% | 221 | 335 | 54.90% | No |
| PLTR280121P00155000 | 11/5 3:34 PM | 155.00 | 39.13 | 38.55 | 39.3 | 0.59 | 1.53% | 34 | 223 | 54.49% | No |
| PLTR280121P00160000 | 11/5 3:34 PM | 160.00 | 41.66 | 41.15 | 41.85 | -0.29 | -0.69% | 47 | 134 | 54.17% | No |
| PLTR280121P00165000 | 11/5 1:17 PM | 165.00 | 44.69 | 43.8 | 44.4 | -0.11 | -0.25% | 57 | 158 | 53.81% | No |
| PLTR280121P00170000 | 11/5 3:24 PM | 170.00 | 46.95 | 46.5 | 47.2 | -0.42 | -0.89% | 489 | 251 | 53.55% | No |
| PLTR280121P00175000 | 11/4 3:49 PM | 175.00 | 49.75 | 49.1 | 49.95 | 0.00 | 0.00% | 74 | 155 | 53.15% | No |
| PLTR280121P00180000 | 11/5 2:58 PM | 180.00 | 52.18 | 51.9 | 52.65 | -0.81 | -1.53% | 37 | 275 | 52.77% | No |
| PLTR280121P00185000 | 11/5 1:17 PM | 185.00 | 55.66 | 54.95 | 55.65 | 0.31 | 0.56% | 13 | 157 | 52.61% | No |
| PLTR280121P00190000 | 11/5 3:02 PM | 190.00 | 57.60 | 57.7 | 58.5 | -1.16 | -1.97% | 57 | 118 | 52.17% | Yes |
| PLTR280121P00195000 | 11/5 2:03 PM | 195.00 | 61.00 | 60.7 | 61.5 | 0.70 | 1.16% | 3 | 88 | 51.87% | Yes |
| PLTR280121P00200000 | 11/5 3:02 PM | 200.00 | 63.81 | 63.9 | 64.55 | 0.76 | 1.21% | 16 | 242 | 51.64% | Yes |
| PLTR280121P00210000 | 11/5 1:32 PM | 210.00 | 70.86 | 70 | 70.9 | -0.14 | -0.20% | 15 | 63 | 51.02% | Yes |
| PLTR280121P00220000 | 11/5 9:42 AM | 220.00 | 78.82 | 76.45 | 77.4 | 3.10 | 4.09% | 1 | 76 | 50.44% | Yes |
| PLTR280121P00230000 | 11/5 10:58 AM | 230.00 | 84.90 | 83.15 | 84.1 | 0.75 | 0.89% | 1 | 29 | 50.33% | Yes |
| PLTR280121P00240000 | 11/4 10:03 AM | 240.00 | 88.75 | 90 | 91 | 0.00 | 0.00% | 2 | 70 | 49.79% | Yes |
| PLTR280121P00250000 | 11/5 10:44 AM | 250.00 | 99.12 | 97 | 98.1 | 7.60 | 8.30% | 12 | 82 | 49.29% | Yes |
| PLTR280121P00260000 | 10/20 10:40 AM | 260.00 | 106.40 | 104.3 | 105.4 | 0.00 | 0.00% | 4 | 4 | 48.81% | Yes |
| PLTR280121P00270000 | 11/5 9:33 AM | 270.00 | 114.35 | 111.7 | 112.85 | 8.17 | 7.69% | 1 | 92 | 48.33% | Yes |
| PLTR280121P00280000 | 11/3 3:54 PM | 280.00 | 111.55 | 119.3 | 120.5 | 0.00 | 0.00% | 1 | 77 | 47.89% | Yes |
| PLTR280121P00300000 | 11/5 2:35 PM | 300.00 | 134.88 | 134.85 | 136.2 | 6.70 | 5.23% | 1 | 9 | 47.00% | Yes |
| PLTR280121P00310000 | 10/31 2:24 PM | 310.00 | 137.73 | 142.85 | 144.25 | 0.00 | 0.00% | 4 | 4 | 46.56% | Yes |
| PLTR280121P00320000 | 11/3 2:14 PM | 320.00 | 142.28 | 150.95 | 152.4 | 0.00 | 0.00% | 5 | 7 | 46.09% | Yes |
| PLTR280121P00350000 | 10/27 3:16 PM | 350.00 | 173.65 | 176.05 | 177.6 | 0.00 | 0.00% | 0 | 12 | 44.77% | Yes |
| PLTR280121P00370000 | 10/27 2:50 PM | 370.00 | 190.77 | 193.2 | 194.85 | 0.00 | 0.00% | 0 | 1 | 43.81% | Yes |
