# ETFS PHYSICAL PLATINUM SHARE (PPLT) Option Chains > PPLT option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## PPLT quote | Field | Value | |---|---| | Last | 14.24 | | Change | +0.38 | | Open | 14.12 | | Previous | 13.86 | | High | 14.30 | | Low | 14.06 | | Bid | - | | Ask | - | | Volume | 1,707,191 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 34.0% | | Hist Vol | 237.8% | | Opt Volume | 2,140 | | Open Int | 259,268 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 14.24. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-03-19, 2027-06-17, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/PPLT.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | PPLT 261120C00012000 | 2.05 | 2.40 | 1.50 | 3.38 | 0 | 64 | 229.26% | 0.7354 | -0.0844 | 0.0081 | 0.0578 | 0.0021 | S | | 13.00 | PPLT 261120C00013000 | 1.20 | 1.40 | 1.15 | 2.82 | 1 | 63 | 44.10% | 0.8905 | -0.0093 | 0.0046 | 0.1720 | 0.0034 | S | | 14.00 | PPLT 261120C00014000 | 0.35 | 0.60 | 0.47 | 2.34 | 17 | 490 | 34.38% | 0.6237 | -0.0147 | 0.0094 | 0.4466 | 0.0025 | S | | 15.00 | PPLT 261120C00015000 | 0.10 | 0.15 | 0.12 | 1.94 | 126 | 1,499 | 38.22% | 0.2266 | -0.0129 | 0.0074 | 0.3188 | 0.0009 | S | | 16.00 | PPLT 261120C00016000 | 0.00 | 0.10 | 0.02 | 1.59 | 12 | 1,123 | 39.95% | 0.0500 | -0.0046 | 0.0025 | 0.1044 | 0.0002 | S | | 17.00 | PPLT 261120C00017000 | 0.00 | 0.05 | 0.04 | 1.31 | 53 | 379 | 63.80% | 0.0613 | -0.0087 | 0.0030 | 0.0768 | 0.0003 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 12.00 | PPLT 261120P00012000 | 0.00 | 0.75 | 0.05 | 1.10 | 0 | 18 | 67.82% | -0.0652 | -0.0097 | 0.0031 | 0.0758 | -0.0003 | S | | 13.00 | PPLT 261120P00013000 | 0.00 | 0.25 | 0.20 | 1.54 | 0 | 250 | 67.64% | -0.2019 | -0.0214 | 0.0070 | 0.1684 | -0.0009 | S | | 14.00 | PPLT 261120P00014000 | 0.20 | 0.40 | 0.25 | 2.06 | 8 | 202 | 36.56% | -0.3821 | -0.0157 | 0.0094 | 0.4220 | -0.0017 | S | | 15.00 | PPLT 261120P00015000 | 0.80 | 1.10 | 0.94 | 2.65 | 2 | 1,281 | 45.94% | -0.7297 | -0.0170 | 0.0082 | 0.2914 | -0.0034 | S | | 16.00 | PPLT 261120P00016000 | 1.50 | 2.25 | 2.27 | 3.31 | 0 | 103 | 62.06% | -0.8479 | -0.0164 | 0.0058 | 0.1534 | -0.0042 | S | | 17.00 | PPLT 261120P00017000 | 2.45 | 3.40 | 2.74 | 4.02 | 1 | 3 | 222.93% | -0.6042 | -0.0965 | 0.0095 | 0.0699 | -0.0038 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | PPLT 261218C00013000 | 1.40 | 1.55 | 1.40 | 4.93 | 15 | 83 | 38.21% | 0.7872 | -0.0068 | 0.0135 | 0.1635 | 0.0104 | S | | 13.50 | PPLT 261218C00013500 | 0.75 | 1.15 | 1.03 | 4.74 | 2 | 63 | 32.24% | 0.7137 | -0.0067 | 0.0159 | 0.2269 | 0.0098 | S | | 14.00 | PPLT 261218C00014000 | 0.65 | 0.85 | 0.65 | 4.55 | 0 | 391 | 33.65% | 0.5848 | -0.0079 | 0.0182 | 0.2491 | 0.0081 | S | | 14.50 | PPLT 261218C00014500 | 0.50 | 0.55 | 0.55 | 4.37 | 33 | 16 | 34.39% | 0.4600 | -0.0082 | 0.0185 | 0.2481 | 0.0064 | S | | 15.00 | PPLT 261218C00015000 | 0.35 | 0.40 | 0.35 | 4.20 | 26 | 438 | 36.07% | 0.3528 | -0.0080 | 0.0173 | 0.2213 | 0.0050 | S | | 15.50 | PPLT 261218C00015500 | 0.15 | 0.30 | 0.25 | 4.04 | 6 | 156 | 36.51% | 0.2589 | -0.0071 | 0.0151 | 0.1905 | 0.0037 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | PPLT 261218P00013000 | 0.15 | 0.35 | 0.71 | 3.16 | 0 | 149 | 39.73% | -0.2208 | -0.0070 | 0.0138 | 0.1605 | -0.0036 | S | | 13.50 | PPLT 261218P00013500 | 0.30 | 0.45 | 0.40 | 3.44 | 15 | 1,212 | 39.39% | -0.3149 | -0.0083 | 0.0165 | 0.1938 | -0.0052 | S | | 14.00 | PPLT 261218P00014000 | 0.45 | 0.65 | 0.72 | 3.74 | 0 | 1,152 | 36.19% | -0.4184 | -0.0084 | 0.0182 | 0.2319 | -0.0070 | S | | 14.50 | PPLT 261218P00014500 | 0.65 | 0.95 | 0.85 | 4.04 | 2 | 6 | 38.25% | -0.5316 | -0.0090 | 0.0185 | 0.2235 | -0.0090 | S | | 15.00 | PPLT 261218P00015000 | 0.80 | 1.30 | 1.35 | 4.35 | 0 | 528 | 31.48% | -0.6738 | -0.0067 | 0.0168 | 0.2462 | -0.0114 | S | | 15.50 | PPLT 261218P00015500 | 1.35 | 1.75 | 1.75 | 4.66 | 0 | 347 | 39.55% | -0.7220 | -0.0078 | 0.0156 | 0.1824 | -0.0126 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | PPLT 270115C00013000 | 1.40 | 1.80 | 1.53 | 6.47 | 10 | 388 | 31.74% | 0.7737 | -0.0046 | 0.0184 | 0.1560 | 0.0174 | S | | 13.50 | PPLT 270115C00013500 | 0.80 | 1.55 | 0.75 | 6.30 | 0 | 537 | 31.05% | 0.6844 | -0.0053 | 0.0217 | 0.1882 | 0.0157 | S | | 14.00 | PPLT 270115C00014000 | 0.35 | 1.10 | 0.90 | 6.14 | 541 | 1,927 | 31.70% | 0.5811 | -0.0058 | 0.0239 | 0.2023 | 0.0135 | S | | 14.50 | PPLT 270115C00014500 | 0.70 | 0.95 | 0.70 | 5.99 | 117 | 2,697 | 38.37% | 0.4927 | -0.0071 | 0.0244 | 0.1706 | 0.0114 | S | | 15.00 | PPLT 270115C00015000 | 0.50 | 0.60 | 0.46 | 5.84 | 0 | 1,543 | 34.90% | 0.3963 | -0.0062 | 0.0235 | 0.1812 | 0.0093 | S | | 15.50 | PPLT 270115C00015500 | 0.40 | 0.60 | 0.40 | 5.69 | 10 | 14,254 | 39.44% | 0.3415 | -0.0067 | 0.0224 | 0.1527 | 0.0080 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 13.00 | PPLT 270115P00013000 | 0.30 | 0.50 | 0.45 | 3.68 | 0 | 594 | 40.87% | -0.2695 | -0.0061 | 0.0202 | 0.1326 | -0.0079 | S | | 13.50 | PPLT 270115P00013500 | 0.40 | 0.90 | 1.05 | 3.95 | 0 | 280 | 41.54% | -0.3464 | -0.0069 | 0.0225 | 0.1457 | -0.0103 | S | | 14.00 | PPLT 270115P00014000 | 0.65 | 0.85 | 1.10 | 4.23 | 0 | 217 | 36.24% | -0.4230 | -0.0064 | 0.0239 | 0.1773 | -0.0124 | S | | 14.50 | PPLT 270115P00014500 | 0.65 | 1.40 | 1.17 | 4.52 | 0 | 3,413 | 42.64% | -0.5009 | -0.0076 | 0.0244 | 0.1536 | -0.0152 | S | | 15.00 | PPLT 270115P00015000 | 1.25 | 1.35 | 1.30 | 4.81 | 17 | 1,913 | 35.31% | -0.6031 | -0.0060 | 0.0236 | 0.1793 | -0.0182 | S | | 15.50 | PPLT 270115P00015500 | 1.45 | 2.00 | 2.45 | 5.11 | 0 | 203 | 38.78% | -0.6634 | -0.0063 | 0.0223 | 0.1546 | -0.0205 | S | ## More for PPLT - [Quote](https://www.optionistics.com/quotes/stock-quotes/PPLT.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/PPLT.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/PPLT.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=PPLT) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/PPLT.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/PPLT.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/PPLT.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/PPLT.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt