PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 15:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±3.0% (177.38–188.41) · ATM IV 64.5% · P/C open interest 0.83
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 87.40 | 89.90 | 8 | 637.0% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.0100 | 5,393 | 354.2% | -0.00 | 0.0000 | -0.001 | ||
| 82.55 | 84.05 | 47 | 530.3% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 851 | 408.8% | -0.00 | 0.0000 | -0.001 | ||
| 77.65 | 79.90 | 64 | 567.4% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0100 | 1,534 | 302.7% | -0.00 | 0.0000 | -0.001 | ||
| 72.65 | 74.20 | 31 | 68 | 477.0% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.0100 | 739 | 278.8% | -0.00 | 0.0000 | -0.002 | |
| 71.65 | 73.20 | 6 | 55 | 469.5% | 1.00 | 0.0000 | 0.000 | 111 | 0 | 0.0100 | 20 | 343.3% | -0.00 | 0.0000 | -0.002 | |
| 70.20 | 72.90 | 19 | 480.9% | 1.00 | 0.0000 | 0.000 | 112 | 0 | 0.0100 | 94 | 269.4% | -0.00 | 0.0000 | -0.002 | ||
| 69.45 | 71.00 | 1 | 117 | 418.1% | 1.00 | 0.0000 | 0.000 | 113 | 0 | 0.0100 | 80 | 264.9% | -0.00 | 0.0000 | -0.002 | |
| 68.35 | 70.00 | 1 | 113 | 400.1% | 1.00 | 0.0000 | 0.000 | 114 | 0 | 0.0100 | 69 | 260.3% | -0.00 | 0.0000 | -0.002 | |
| 67.40 | 69.90 | 2 | 70 | 471.4% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0100 | 3,599 | 255.8% | -0.00 | 0.0000 | -0.002 | |
| 66.50 | 68.05 | 2 | 212 | 407.7% | 1.00 | 0.0000 | 0.000 | 116 | 0 | 0.0100 | 80 | 251.3% | -0.00 | 0.0000 | -0.002 | |
| 65.65 | 67.15 | 60 | 422.1% | 1.00 | 0.0001 | 0.000 | 117 | 0 | 0.0100 | 33 | 246.9% | -0.00 | 0.0001 | -0.002 | ||
| 64.40 | 66.90 | 56 | 448.9% | 1.00 | 0.0001 | 0.000 | 118 | 0 | 0.0100 | 62 | 242.4% | -0.00 | 0.0001 | -0.002 | ||
| 63.40 | 65.90 | 49 | 441.5% | 1.00 | 0.0001 | 0.000 | 119 | 0 | 0.0100 | 1 | 95 | 238.1% | -0.00 | 0.0001 | -0.003 | |
| 62.45 | 64.15 | 93 | 385.1% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.1800 | 1,021 | 312.1% | -0.00 | 0.0001 | -0.003 | ||
| 61.65 | 63.90 | 3 | 29 | 440.8% | 1.00 | 0.0001 | 0.000 | 121 | 0 | 0.1900 | 119 | 308.6% | -0.00 | 0.0001 | -0.003 | |
| 60.00 | 62.15 | 14 | 53 | 323.3% | 1.00 | 0.0001 | 0.000 | 122 | 0 | 0.1900 | 251 | 303.1% | -0.00 | 0.0001 | -0.003 | |
| 59.10 | 61.90 | 74 | 394.3% | 1.00 | 0.0001 | 0.000 | 123 | 0 | 0.1900 | 24 | 297.6% | -0.00 | 0.0001 | -0.003 | ||
| 58.30 | 60.90 | 4 | 37 | 399.6% | 1.00 | 0.0001 | 0.000 | 124 | 0 | 0.1900 | 249 | 292.2% | -0.00 | 0.0001 | -0.003 | |
| 57.80 | 58.60 | 7 | 236 | 334.6% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.0200 | 772 | 225.3% | -0.00 | 0.0001 | -0.004 | |
| 56.60 | 57.60 | 265 | 306.5% | 1.00 | 0.0001 | 0.000 | 126 | 0 | 0.0100 | 3 | 99 | 208.3% | -0.00 | 0.0001 | -0.004 | |
| 55.80 | 56.60 | 228 | 322.3% | 1.00 | 0.0001 | 0.000 | 127 | 0 | 0.0700 | 2 | 83 | 245.1% | -0.00 | 0.0001 | -0.004 | |
| 54.35 | 55.60 | 3 | 146 | 250.6% | 1.00 | 0.0001 | 0.000 | 128 | 0 | 0.1800 | 5 | 153 | 268.8% | -0.00 | 0.0001 | -0.004 |
| 53.35 | 54.60 | 36 | 245.3% | 1.00 | 0.0001 | 0.000 | 129 | 0 | 0.1900 | 82 | 265.5% | -0.00 | 0.0001 | -0.004 | ||
| 52.75 | 53.60 | 2 | 279 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.0100 | 1,037 | 192.0% | -0.00 | 0.0001 | -0.005 | ||
| 51.65 | 52.60 | 3 | 751 | 283.4% | 1.00 | 0.0002 | 0.000 | 131 | 0 | 0.0900 | 21 | 232.6% | -0.00 | 0.0002 | -0.005 | |
| 50.75 | 51.60 | 2 | 39 | 287.6% | 1.00 | 0.0002 | 0.000 | 132 | 0 | 0.1900 | 121 | 249.8% | -0.00 | 0.0002 | -0.005 | |
| 49.65 | 50.60 | 26 | 271.9% | 1.00 | 0.0002 | 0.000 | 133 | 0 | 0.1900 | 23 | 244.7% | -0.00 | 0.0002 | -0.005 | ||
| 48.80 | 49.60 | 40 | 280.4% | 1.00 | 0.0002 | 0.000 | 134 | 0 | 0.1900 | 48 | 239.6% | -0.00 | 0.0002 | -0.006 | ||
| 47.70 | 48.60 | 4 | 450 | 265.6% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.0100 | 7 | 1,096 | 172.2% | -0.00 | 0.0002 | -0.006 |
| 46.45 | 47.60 | 2 | 52 | 230.1% | 1.00 | 0.0002 | 0.000 | 136 | 0 | 0.0200 | 332 | 178.8% | -0.00 | 0.0002 | -0.007 | |
| 45.80 | 46.60 | 125 | 262.9% | 1.00 | 0.0003 | 0.000 | 137 | 0 | 0.2000 | 81 | 226.0% | -0.00 | 0.0003 | -0.007 | ||
| 44.80 | 45.60 | 45 | 257.2% | 1.00 | 0.0003 | 0.000 | 138 | 0 | 0.1200 | 6 | 81 | 206.7% | -0.00 | 0.0003 | -0.008 | |
| 43.40 | 44.60 | 1 | 60 | 206.1% | 1.00 | 0.0003 | 0.000 | 139 | 0 | 0.0400 | 6 | 579 | 178.3% | -0.00 | 0.0003 | -0.008 |
| 42.80 | 43.05 | 20 | 1,011 | 1.00 | 0.0003 | 0.000 | 140 | 0 | 0.0200 | 32 | 2,094 | 162.6% | -0.00 | 0.0003 | -0.009 | |
| 41.50 | 42.60 | 50 | 211.3% | 1.00 | 0.0004 | 0.000 | 141 | 0 | 0.0800 | 1 | 18 | 183.3% | -0.00 | 0.0004 | -0.009 | |
| 40.80 | 41.60 | 43 | 234.5% | 1.00 | 0.0004 | 0.000 | 142 | 0 | 0.0300 | 101 | 129 | 160.9% | -0.00 | 0.0004 | -0.010 | |
| 39.45 | 40.60 | 1 | 23 | 194.4% | 1.00 | 0.0004 | 0.000 | 143 | 0 | 0.0700 | 5 | 121 | 171.7% | -0.00 | 0.0004 | -0.011 |
| 38.55 | 39.60 | 11 | 201.6% | 1.00 | 0.0005 | 0.000 | 144 | 0.0100 | 0.0300 | 3 | 208 | 157.3% | -0.00 | 0.0005 | -0.011 | |
| 37.80 | 38.60 | 32 | 273 | 221.3% | 1.00 | 0.0005 | 0.000 | 145 | 0.0100 | 0.0200 | 20 | 1,382 | 148.7% | -0.00 | 0.0005 | -0.012 |
| 36.50 | 37.60 | 1 | 347 | 185.9% | 1.00 | 0.0006 | 0.000 | 146 | 0.0100 | 0.0300 | 10 | 420 | 149.1% | -0.00 | 0.0006 | -0.013 |
| 35.45 | 36.60 | 66 | 174.7% | 1.00 | 0.0007 | 0.000 | 147 | 0.0100 | 0.0400 | 16 | 350 | 148.6% | -0.00 | 0.0007 | -0.014 | |
| 34.85 | 35.60 | 3 | 29 | 204.6% | 1.00 | 0.0007 | 0.000 | 148 | 0.0100 | 0.0200 | 242 | 605 | 136.7% | -0.00 | 0.0007 | -0.015 |
| 33.85 | 34.60 | 71 | 199.1% | 1.00 | 0.0008 | -0.000 | 149 | 0.0100 | 0.0200 | 6 | 690 | 132.8% | -0.00 | 0.0008 | -0.017 | |
| 32.85 | 33.60 | 43 | 959 | 193.6% | 1.00 | 0.0009 | -0.002 | 150 | 0.0200 | 0.0300 | 707 | 11.1K | 136.1% | -0.00 | 0.0009 | -0.018 |
| 30.15 | 31.10 | 2 | 214 | 166.8% | 0.99 | 0.0012 | -0.007 | 152.5 | 0.0200 | 0.0300 | 33 | 1,000 | 125.9% | -0.01 | 0.0012 | -0.022 |
| 27.80 | 28.60 | 96 | 678 | 163.6% | 0.99 | 0.0016 | -0.014 | 155 | 0.0200 | 0.0300 | 707 | 3,551 | 115.8% | -0.01 | 0.0016 | -0.027 |
| 25.15 | 26.10 | 4 | 74 | 141.2% | 0.99 | 0.0021 | -0.022 | 157.5 | 0.0300 | 0.0400 | 449 | 1,955 | 110.2% | -0.01 | 0.0021 | -0.034 |
| 22.85 | 23.65 | 52 | 2,076 | 142.0% | 0.99 | 0.0028 | -0.033 | 160 | 0.0400 | 0.0500 | 2,947 | 9,698 | 103.2% | -0.01 | 0.0028 | -0.044 |
| 20.40 | 21.15 | 13 | 302 | 130.7% | 0.98 | 0.0039 | -0.048 | 162.5 | 0.0500 | 0.0600 | 976 | 3,105 | 95.3% | -0.02 | 0.0039 | -0.058 |
| 17.90 | 18.15 | 283 | 1,153 | 90.1% | 0.98 | 0.0056 | -0.069 | 165 | 0.0700 | 0.0900 | 2,365 | 9,788 | 89.6% | -0.02 | 0.0056 | -0.078 |
| 15.40 | 16.20 | 927 | 2,021 | 105.2% | 0.97 | 0.0082 | -0.102 | 167.5 | 0.1100 | 0.1200 | 3,584 | 4,153 | 83.4% | -0.03 | 0.0082 | -0.109 |
| 13.00 | 13.65 | 3,081 | 4,085 | 92.8% | 0.95 | 0.0123 | -0.157 | 170 | 0.1600 | 0.1700 | 4,026 | 5,550 | 76.8% | -0.05 | 0.0123 | -0.163 |
| 10.60 | 11.35 | 2,238 | 3,481 | 86.2% | 0.92 | 0.0189 | -0.259 | 172.5 | 0.2600 | 0.2800 | 4,344 | 9,852 | 72.3% | -0.08 | 0.0189 | -0.264 |
| 8.30 | 8.70 | 8,392 | 5,992 | 71.9% | 0.87 | 0.0288 | -0.454 | 175 | 0.4700 | 0.4700 | 10.1K | 6,813 | 68.5% | -0.13 | 0.0288 | -0.457 |
| 6.20 | 6.50 | 6,802 | 5,112 | 67.7% | 0.79 | 0.0411 | -0.795 | 177.5 | 0.8400 | 0.8600 | 6,139 | 2,673 | 66.0% | -0.21 | 0.0411 | -0.798 |
| 4.45 | 4.60 | 18.0K | 11.8K | 65.3% | 0.67 | 0.0523 | -1.242 | 180 | 1.52 | 1.53 | 19.5K | 10.7K | 65.0% | -0.33 | 0.0523 | -1.243 |
| 2.94 | 3.05 | 18.0K | 5,056 | 64.4% | 0.53 | 0.0580 | -1.526 | 182.5 | 2.50 | 2.54 | 8,423 | 3,770 | 64.5% | -0.47 | 0.0582 | -1.527 |
| 1.82 | 1.87 | 34.3K | 7,168 | 64.1% | 0.39 | 0.0560 | -1.398 | 185 | 3.80 | 3.95 | 6,404 | 6,415 | 63.8% | -0.61 | 0.0563 | -1.399 |
| 1.06 | 1.10 | 15.4K | 7,425 | 64.7% | 0.26 | 0.0473 | -0.988 | 187.5 | 5.50 | 5.70 | 1,197 | 1,827 | 63.7% | -0.74 | 0.0479 | -0.991 |
| 0.6000 | 0.6300 | 32.3K | 19.8K | 65.8% | 0.17 | 0.0357 | -0.595 | 190 | 7.45 | 7.75 | 650 | 1,201 | 63.2% | -0.83 | 0.0362 | -0.604 |
| 0.3400 | 0.3500 | 12.7K | 10.4K | 67.8% | 0.10 | 0.0248 | -0.342 | 192.5 | 9.20 | 10.00 | 233 | 597 | -0.90 | 0.0252 | -0.357 | |
| 0.2000 | 0.2100 | 8,914 | 15.1K | 70.9% | 0.07 | 0.0167 | -0.204 | 195 | 11.65 | 12.50 | 44 | 563 | -0.94 | 0.0168 | -0.227 | |
| 0.1200 | 0.1300 | 3,896 | 10.9K | 74.2% | 0.04 | 0.0112 | -0.130 | 197.5 | 14.50 | 14.80 | 6 | 24 | 66.1% | -0.96 | 0.0111 | -0.159 |
| 0.0800 | 0.0900 | 4,414 | 13.8K | 78.7% | 0.03 | 0.0077 | -0.087 | 200 | 16.60 | 17.40 | 16 | 3 | -0.97 | 0.0075 | -0.121 | |
| 0.0500 | 0.0700 | 637 | 2,677 | 83.2% | 0.02 | 0.0054 | -0.061 | 202.5 | 18.95 | 20.15 | 1 | -0.98 | 0.0051 | -0.099 | ||
| 0.0500 | 0.0600 | 799 | 3,820 | 90.5% | 0.01 | 0.0039 | -0.044 | 205 | 22.00 | 22.25 | 5 | -0.99 | 0.0036 | -0.085 | ||
| 0.0300 | 0.0500 | 538 | 2,512 | 94.6% | 0.01 | 0.0028 | -0.033 | 207.5 | 23.95 | 24.90 | -0.99 | 0.0025 | -0.076 | |||
| 0.0200 | 0.0300 | 559 | 5,758 | 96.7% | 0.01 | 0.0021 | -0.025 | 210 | 26.45 | 27.45 | 201 | -0.99 | 0.0018 | -0.070 | ||
| 0.0100 | 0.0500 | 7 | 321 | 106.1% | 0.01 | 0.0016 | -0.020 | 212.5 | 28.95 | 29.95 | 1 | -1.00 | 0.0014 | -0.067 | ||
| 0.0100 | 0.0300 | 157 | 1,915 | 108.3% | 0.01 | 0.0013 | -0.016 | 215 | 31.45 | 32.70 | 5 | -1.00 | 0.0010 | -0.064 | ||
| 0.0100 | 0.0200 | 204 | 3,723 | 118.2% | 0.00 | 0.0008 | -0.011 | 220 | 36.45 | 37.25 | -1.00 | 0.0006 | -0.061 | |||
| 0 | 0.0100 | 13 | 845 | 118.5% | 0.00 | 0.0005 | -0.008 | 225 | 41.45 | 42.50 | 1 | -1.00 | 0.0004 | -0.059 | ||
| 0 | 0.0100 | 103 | 951 | 129.8% | 0.00 | 0.0004 | -0.006 | 230 | 46.50 | 47.25 | 1 | -1.00 | 0.0003 | -0.058 | ||
| 0 | 0.1900 | 56 | 191.0% | 0.00 | 0.0003 | -0.005 | 235 | 51.50 | 52.55 | -1.00 | 0.0002 | -0.057 | ||||
| 0 | 0.0100 | 3 | 418 | 151.6% | 0.00 | 0.0002 | -0.004 | 240 | 56.50 | 57.65 | 3 | -1.00 | 0.0001 | -0.057 | ||
| 0 | 0.1800 | 100 | 216.3% | 0.00 | 0.0001 | -0.003 | 245 | 61.50 | 62.50 | -1.00 | 0.0001 | -0.056 | ||||
| 0 | 0.0200 | 1 | 343 | 189.1% | 0.00 | 0.0001 | -0.002 | 250 | 65.25 | 67.40 | -1.00 | 0.0001 | -0.056 | |||
| 0 | 0.1200 | 60 | 230.2% | 0.00 | 0.0001 | -0.002 | 255 | 70.15 | 72.75 | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 0.0100 | 149 | 191.7% | 0.00 | 0.0001 | -0.002 | 260 | 75.15 | 77.55 | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 0.1800 | 140 | 265.3% | 0.00 | 0.0001 | -0.001 | 265 | 80.15 | 82.40 | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 0.0300 | 176 | 230.2% | 0.00 | 0.0000 | -0.001 | 270 | 85.10 | 87.55 | -1.00 | 0.0000 | -0.055 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 04, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput