PLTR option chain Palantir Technologies Inc.
Cboe delayed options data · के अनुसार 21:37 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.4% (172.48–192.28) · ATM IV 45.9% · P/C open interest 1.10
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 85.75 | 88.75 | 1 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0200 | 795 | 146.7% | -0.00 | 0.0001 | -0.006 | |||
| 82.10 | 82.95 | 41 | 2 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 0.0100 | 30 | 13.6K | 128.4% | -0.00 | 0.0001 | -0.007 | |
| 77.15 | 78.00 | 56 | 4 | 139.8% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.0100 | 47 | 152 | 118.6% | -0.00 | 0.0001 | -0.008 |
| 72.15 | 73.00 | 30 | 30 | 126.2% | 1.00 | 0.0002 | 0.000 | 110 | 0.0100 | 0.0600 | 45 | 373 | 130.1% | -0.00 | 0.0002 | -0.009 |
| 71.15 | 72.00 | 10 | 123.5% | 1.00 | 0.0002 | 0.000 | 111 | 0 | 0.0800 | 3 | 131.5% | -0.00 | 0.0002 | -0.010 | ||
| 70.15 | 71.00 | 3 | 120.8% | 1.00 | 0.0002 | 0.000 | 112 | 0 | 0.0400 | 4 | 3 | 121.6% | -0.00 | 0.0002 | -0.010 | |
| 69.15 | 70.00 | 40 | 2 | 118.2% | 1.00 | 0.0002 | 0.000 | 113 | 0 | 0.0400 | 44 | 119.6% | -0.00 | 0.0002 | -0.010 | |
| 68.15 | 69.00 | 1 | 1 | 115.5% | 1.00 | 0.0002 | 0.000 | 114 | 0 | 0.0400 | 2 | 4 | 117.5% | -0.00 | 0.0002 | -0.011 |
| 67.15 | 68.00 | 5 | 11 | 112.9% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 0.0800 | 919 | 122.9% | -0.00 | 0.0002 | -0.011 | |
| 66.15 | 67.00 | 19 | 110.3% | 1.00 | 0.0002 | 0.000 | 116 | 0.0100 | 0.0800 | 2 | 12 | 120.8% | -0.00 | 0.0002 | -0.011 | |
| 65.15 | 66.00 | 9 | 107.7% | 1.00 | 0.0003 | 0.000 | 117 | 0.0100 | 0.0800 | 26 | 118.7% | -0.00 | 0.0003 | -0.012 | ||
| 64.15 | 65.00 | 3 | 105.0% | 1.00 | 0.0003 | 0.000 | 118 | 0.0100 | 0.0900 | 1 | 14 | 118.0% | -0.00 | 0.0003 | -0.012 | |
| 63.15 | 64.00 | 1 | 1 | 102.4% | 1.00 | 0.0003 | 0.000 | 119 | 0.0100 | 0.1000 | 11 | 19 | 117.2% | -0.00 | 0.0003 | -0.013 |
| 62.15 | 62.90 | 1 | 30 | 1.00 | 0.0003 | 0.000 | 120 | 0.0200 | 0.0400 | 47 | 1,752 | 107.7% | -0.00 | 0.0003 | -0.013 | |
| 61.15 | 62.00 | 14 | 97.1% | 1.00 | 0.0003 | 0.000 | 121 | 0.0100 | 0.0700 | 8 | 495 | 109.0% | -0.00 | 0.0003 | -0.013 | |
| 60.15 | 61.00 | 4 | 16 | 94.5% | 1.00 | 0.0004 | 0.000 | 122 | 0 | 0.1000 | 90 | 111.0% | -0.00 | 0.0004 | -0.014 | |
| 59.15 | 60.00 | 2 | 16 | 91.8% | 1.00 | 0.0004 | 0.000 | 123 | 0.0100 | 0.0600 | 28 | 70 | 103.6% | -0.00 | 0.0004 | -0.015 |
| 58.15 | 59.00 | 2 | 39 | 89.0% | 1.00 | 0.0004 | 0.000 | 124 | 0.0100 | 0.0400 | 3 | 95 | 98.1% | -0.00 | 0.0004 | -0.015 |
| 57.15 | 58.00 | 94 | 86.2% | 1.00 | 0.0004 | 0.000 | 125 | 0.0100 | 0.0500 | 30 | 830 | 98.0% | -0.00 | 0.0004 | -0.016 | |
| 56.15 | 57.05 | 59 | 96.7% | 1.00 | 0.0005 | 0.000 | 126 | 0.0100 | 0.1200 | 4 | 166 | 105.0% | -0.00 | 0.0005 | -0.016 | |
| 55.20 | 56.05 | 24 | 101.0% | 1.00 | 0.0005 | 0.000 | 127 | 0.0100 | 0.1200 | 8 | 2 | 102.9% | -0.00 | 0.0005 | -0.017 | |
| 54.20 | 55.05 | 10 | 21 | 98.8% | 1.00 | 0.0005 | 0.000 | 128 | 0.0100 | 0.2300 | 1 | 74 | 109.2% | -0.00 | 0.0005 | -0.018 |
| 53.20 | 54.05 | 10 | 11 | 96.6% | 0.99 | 0.0006 | 0.000 | 129 | 0.0200 | 0.0900 | 39 | 94 | 97.0% | -0.01 | 0.0006 | -0.018 |
| 52.20 | 53.05 | 13 | 75 | 94.4% | 0.99 | 0.0006 | 0.000 | 130 | 0.0300 | 0.0600 | 150 | 1,519 | 92.8% | -0.01 | 0.0006 | -0.019 |
| 51.20 | 52.05 | 1 | 42 | 92.2% | 0.99 | 0.0006 | 0.000 | 131 | 0.0200 | 0.0900 | 2 | 37 | 94.1% | -0.01 | 0.0006 | -0.020 |
| 50.20 | 51.05 | 124 | 90.0% | 0.99 | 0.0007 | 0.000 | 132 | 0.0100 | 0.2400 | 9 | 72 | 101.4% | -0.01 | 0.0007 | -0.021 | |
| 49.20 | 50.05 | 1 | 24 | 87.9% | 0.99 | 0.0007 | 0.000 | 133 | 0.0100 | 0.2200 | 4 | 64 | 98.2% | -0.01 | 0.0007 | -0.021 |
| 48.20 | 49.05 | 1 | 53 | 85.8% | 0.99 | 0.0008 | 0.000 | 134 | 0.0100 | 0.1100 | 64 | 88.3% | -0.01 | 0.0008 | -0.022 | |
| 47.20 | 48.05 | 4 | 111 | 83.7% | 0.99 | 0.0008 | -0.001 | 135 | 0.0100 | 0.0600 | 41 | 462 | 81.1% | -0.01 | 0.0008 | -0.023 |
| 46.20 | 47.05 | 2 | 35 | 81.6% | 0.99 | 0.0009 | -0.003 | 136 | 0.0100 | 0.0900 | 8 | 76 | 82.7% | -0.01 | 0.0009 | -0.024 |
| 45.20 | 46.05 | 6 | 37 | 79.5% | 0.99 | 0.0010 | -0.004 | 137 | 0.0400 | 0.1200 | 9 | 376 | 85.7% | -0.01 | 0.0010 | -0.025 |
| 44.40 | 45.05 | 4 | 67 | 90.8% | 0.99 | 0.0010 | -0.006 | 138 | 0.0300 | 0.0800 | 10 | 58 | 79.9% | -0.01 | 0.0011 | -0.027 |
| 43.20 | 44.05 | 1 | 89 | 75.4% | 0.99 | 0.0011 | -0.007 | 139 | 0.0100 | 0.1200 | 80 | 79.7% | -0.01 | 0.0011 | -0.028 | |
| 42.25 | 43.10 | 47 | 273 | 81.2% | 0.99 | 0.0012 | -0.009 | 140 | 0.0300 | 0.0800 | 387 | 909 | 76.2% | -0.01 | 0.0012 | -0.029 |
| 38.25 | 39.10 | 25 | 73.0% | 0.99 | 0.0017 | -0.017 | 144 | 0.0500 | 0.1200 | 8 | 73.0% | -0.01 | 0.0017 | -0.035 | ||
| 37.50 | 38.10 | 55 | 286 | 81.5% | 0.99 | 0.0018 | -0.019 | 145 | 0.0600 | 0.1000 | 499 | 2,668 | 70.6% | -0.01 | 0.0018 | -0.037 |
| 36.25 | 37.10 | 41 | 69.0% | 0.99 | 0.0020 | -0.022 | 146 | 0.0700 | 0.1100 | 57 | 138 | 69.8% | -0.01 | 0.0020 | -0.039 | |
| 35.30 | 36.10 | 10 | 40 | 69.6% | 0.98 | 0.0021 | -0.024 | 147 | 0.0300 | 0.1200 | 12 | 76 | 66.3% | -0.02 | 0.0021 | -0.041 |
| 34.30 | 35.15 | 1 | 56 | 69.8% | 0.98 | 0.0023 | -0.027 | 148 | 0.0900 | 0.1200 | 83 | 258 | 67.6% | -0.02 | 0.0023 | -0.043 |
| 33.30 | 34.15 | 10 | 44 | 67.8% | 0.98 | 0.0025 | -0.030 | 149 | 0.1000 | 0.1300 | 38 | 219 | 66.6% | -0.02 | 0.0025 | -0.046 |
| 32.30 | 33.15 | 39 | 411 | 65.8% | 0.98 | 0.0027 | -0.033 | 150 | 0.1000 | 0.1400 | 526 | 1,700 | 65.1% | -0.02 | 0.0027 | -0.048 |
| 29.85 | 30.70 | 3 | 80 | 64.2% | 0.98 | 0.0034 | -0.041 | 152.5 | 0.1400 | 0.1700 | 256 | 667 | 62.9% | -0.02 | 0.0034 | -0.056 |
| 27.40 | 28.20 | 99 | 275 | 60.5% | 0.97 | 0.0042 | -0.051 | 155 | 0.1800 | 0.2000 | 1,532 | 1,833 | 60.1% | -0.03 | 0.0043 | -0.065 |
| 24.90 | 25.80 | 7 | 81 | 57.7% | 0.96 | 0.0054 | -0.064 | 157.5 | 0.2200 | 0.2500 | 346 | 549 | 57.3% | -0.04 | 0.0054 | -0.076 |
| 22.50 | 23.35 | 141 | 779 | 55.4% | 0.95 | 0.0068 | -0.079 | 160 | 0.2900 | 0.3100 | 2,023 | 2,761 | 55.0% | -0.05 | 0.0069 | -0.090 |
| 20.10 | 20.95 | 23 | 145 | 53.2% | 0.93 | 0.0088 | -0.098 | 162.5 | 0.3900 | 0.4100 | 1,466 | 2,304 | 52.9% | -0.07 | 0.0088 | -0.108 |
| 17.75 | 18.60 | 400 | 519 | 51.4% | 0.91 | 0.0112 | -0.122 | 165 | 0.5300 | 0.5700 | 2,142 | 1,391 | 51.3% | -0.09 | 0.0113 | -0.131 |
| 15.45 | 16.30 | 442 | 624 | 49.7% | 0.89 | 0.0143 | -0.152 | 167.5 | 0.7400 | 0.7800 | 1,320 | 892 | 49.9% | -0.12 | 0.0144 | -0.160 |
| 13.50 | 14.00 | 2,977 | 6,938 | 49.6% | 0.85 | 0.0179 | -0.186 | 170 | 1.04 | 1.08 | 4,645 | 2,977 | 48.6% | -0.15 | 0.0179 | -0.193 |
| 11.35 | 11.90 | 726 | 4,899 | 47.9% | 0.80 | 0.0216 | -0.223 | 172.5 | 1.45 | 1.55 | 3,424 | 464 | 48.0% | -0.20 | 0.0217 | -0.229 |
| 9.45 | 9.95 | 1,977 | 6,061 | 47.2% | 0.74 | 0.0253 | -0.259 | 175 | 2.02 | 2.12 | 5,454 | 1,266 | 47.3% | -0.26 | 0.0255 | -0.264 |
| 7.85 | 8.15 | 1,119 | 8,211 | 47.2% | 0.67 | 0.0285 | -0.288 | 177.5 | 2.76 | 2.89 | 2,139 | 582 | 46.9% | -0.33 | 0.0287 | -0.292 |
| 6.30 | 6.55 | 2,650 | 2,076 | 46.4% | 0.60 | 0.0309 | -0.308 | 180 | 3.70 | 3.80 | 4,035 | 1,390 | 46.1% | -0.40 | 0.0310 | -0.311 |
| 4.95 | 5.15 | 5,019 | 5,336 | 45.8% | 0.52 | 0.0320 | -0.316 | 182.5 | 4.80 | 4.90 | 3,145 | 807 | 46.1% | -0.48 | 0.0322 | -0.318 |
| 3.80 | 4.00 | 8,299 | 2,438 | 45.8% | 0.44 | 0.0318 | -0.312 | 185 | 6.15 | 6.35 | 1,453 | 704 | 45.8% | -0.56 | 0.0319 | -0.313 |
| 2.90 | 3.05 | 8,804 | 976 | 45.6% | 0.36 | 0.0302 | -0.296 | 187.5 | 7.65 | 7.95 | 540 | 274 | 46.1% | -0.64 | 0.0304 | -0.295 |
| 2.17 | 2.28 | 5,016 | 3,259 | 45.9% | 0.29 | 0.0276 | -0.271 | 190 | 9.40 | 9.75 | 438 | 259 | 45.6% | -0.71 | 0.0278 | -0.269 |
| 1.59 | 1.69 | 6,180 | 910 | 46.3% | 0.23 | 0.0244 | -0.240 | 192.5 | 11.10 | 11.65 | 96 | 40 | 44.2% | -0.77 | 0.0245 | -0.237 |
| 1.18 | 1.24 | 3,388 | 1,598 | 46.6% | 0.18 | 0.0208 | -0.207 | 195 | 13.10 | 14.00 | 27 | 56 | 45.8% | -0.82 | 0.0209 | -0.202 |
| 0.8300 | 0.9100 | 913 | 528 | 46.8% | 0.14 | 0.0174 | -0.174 | 197.5 | 15.25 | 16.30 | 5 | 5 | 46.8% | -0.86 | 0.0174 | -0.167 |
| 0.6200 | 0.6600 | 5,091 | 3,926 | 47.7% | 0.11 | 0.0142 | -0.143 | 200 | 17.55 | 18.40 | 244 | 98 | 45.9% | -0.90 | 0.0142 | -0.135 |
| 0.4200 | 0.5200 | 729 | 225 | 48.6% | 0.08 | 0.0114 | -0.116 | 202.5 | 19.85 | 20.90 | 4 | 1 | 47.9% | -0.92 | 0.0115 | -0.106 |
| 0.3300 | 0.3600 | 1,579 | 3,406 | 49.3% | 0.06 | 0.0091 | -0.094 | 205 | 22.25 | 23.25 | 31 | 25 | 48.3% | -0.94 | 0.0096 | -0.082 |
| 0.2000 | 0.2900 | 282 | 60 | 49.9% | 0.05 | 0.0072 | -0.075 | 207.5 | 24.70 | 25.65 | 49.2% | -0.96 | 0.0082 | -0.065 | ||
| 0.1500 | 0.2100 | 1,656 | 5,631 | 50.8% | 0.04 | 0.0057 | -0.061 | 210 | 27.10 | 28.10 | 22 | 1 | 48.0% | -0.97 | 0.0071 | -0.054 |
| 0.0700 | 0.1700 | 276 | 120 | 50.8% | 0.03 | 0.0045 | -0.050 | 212.5 | 29.60 | 30.55 | 1 | 47.2% | -0.98 | 0.0057 | -0.050 | |
| 0.0900 | 0.1300 | 409 | 805 | 53.3% | 0.02 | 0.0036 | -0.042 | 215 | 30.75 | 33.05 | 1 | 50.3% | -0.99 | 0.0044 | -0.049 | |
| 0.0800 | 0.1000 | 47 | 818 | 54.9% | 0.02 | 0.0030 | -0.035 | 217.5 | 34.65 | 35.50 | 53.4% | -0.99 | 0.0032 | -0.052 | ||
| 0.0200 | 0.0900 | 844 | 604 | 54.3% | 0.01 | 0.0025 | -0.031 | 220 | 37.15 | 38.00 | 56.3% | -1.00 | 0.0022 | -0.056 | ||
| 0.0300 | 0.1200 | 20 | 10 | 59.4% | 0.01 | 0.0021 | -0.027 | 222.5 | 39.65 | 40.50 | 59.3% | -1.00 | 0.0015 | -0.058 | ||
| 0.0400 | 0.0800 | 138 | 337 | 60.5% | 0.01 | 0.0018 | -0.024 | 225 | 42.30 | 43.00 | 71.8% | -1.00 | 0.0011 | -0.061 | ||
| 0.0100 | 0.0500 | 187 | 441 | 60.9% | 0.01 | 0.0013 | -0.020 | 230 | 47.30 | 48.00 | 3 | 78.1% | -1.00 | 0.0005 | -0.066 | |
| 0.0100 | 0.0500 | 23 | 366 | 65.8% | 0.01 | 0.0010 | -0.017 | 235 | 52.30 | 53.00 | 84.2% | -1.00 | 0.0002 | -0.069 | ||
| 0.0100 | 0.0600 | 1 | 81 | 71.8% | 0.01 | 0.0008 | -0.015 | 240 | 57.15 | 58.00 | 1 | 78.6% | -1.00 | 0.0001 | -0.071 | |
| 0.0100 | 0.1100 | 9 | 23 | 81.3% | 0.00 | 0.0007 | -0.014 | 245 | 62.05 | 63.00 | 1 | -1.00 | 0.0001 | -0.073 | ||
| 0.0100 | 0.0300 | 156 | 53 | 76.7% | 0.00 | 0.0006 | -0.012 | 250 | 67.25 | 68.00 | 1 | 98.7% | -1.00 | 0.0000 | -0.074 | |
| 0.0100 | 0.0800 | 2 | 37 | 88.0% | 0.00 | 0.0005 | -0.011 | 255 | 72.15 | 73.00 | 93.7% | -1.00 | 0.0000 | -0.075 | ||
| 0 | 0.0800 | 3 | 109 | 92.4% | 0.00 | 0.0004 | -0.010 | 260 | 77.30 | 78.00 | 112.1% | -1.00 | 0.0000 | -0.075 | ||
| 0 | 0.0400 | 9 | 26 | 91.2% | 0.00 | 0.0003 | -0.009 | 265 | 82.15 | 83.00 | 103.2% | -1.00 | 0.0000 | -0.076 | ||
| 0 | 0.0500 | 33 | 11 | 95.2% | 0.00 | 0.0003 | -0.008 | 270 | 87.15 | 88.00 | 107.7% | -1.00 | 0.0000 | -0.077 | ||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 11, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs