PLTR 期权链 Palantir Technologies Inc.

到期日 Cboe delayed options data · 截至 15:03 UTC

每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。

本到期日定价的波动幅度约为 ±10.8% (163.12–202.67) · ATM IV 47.9% · P/C 未平仓量 1.01

看涨期权								行权价	认沽期权
买价	提问	成交量	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		买价	提问	成交量	OI	IV	Δ	Γ	Θ
88.05	88.60		2	99.2%	0.99	0.0003	0.000	95	0.0300	0.1300		29	95.0%	-0.00	0.0003	-0.011
83.10	83.70	1	1	97.1%	0.99	0.0004	0.000	100	0.0800	0.1500	4	40	92.1%	-0.01	0.0004	-0.013
78.00	78.70		1	84.1%	0.99	0.0005	0.000	105	0.0600	0.1700		32	85.4%	-0.01	0.0005	-0.015
73.20	74.45			100.3%	0.99	0.0006	0.000	110	0.0900	0.1900		80	81.0%	-0.01	0.0006	-0.017
68.30	69.50		1	94.4%	0.99	0.0008	0.000	115	0.1200	0.2300		45	76.9%	-0.01	0.0008	-0.019
62.45	64.55	1	6	88.4%	0.99	0.0010	0.000	120	0.1300	0.2500	1	830	71.5%	-0.01	0.0010	-0.022
58.10	59.60	5	6	77.5%	0.98	0.0013	0.000	125	0.1600	0.3500		41	68.4%	-0.02	0.0013	-0.026
53.50	54.70	5	23	76.1%	0.98	0.0017	-0.004	130	0.2900	0.3400	16	116	64.5%	-0.02	0.0017	-0.031
48.70	49.85		41	72.0%	0.97	0.0022	-0.013	135	0.4000	0.4500	4	507	61.6%	-0.03	0.0023	-0.037
43.65	45.05	1	25	66.0%	0.96	0.0030	-0.024	140	0.5000	0.5800	42	259	58.0%	-0.04	0.0030	-0.046
39.35	41.25			59.5%	0.94	0.0038	-0.034	144	0.6100	0.7800			56.0%	-0.06	0.0038	-0.054
38.90	40.35		26	62.7%	0.94	0.0040	-0.037	145	0.7400	0.8000	58	534	55.9%	-0.06	0.0041	-0.057
37.85	39.40			61.2%	0.94	0.0043	-0.040	146	0.7800	0.8500	7		55.3%	-0.06	0.0043	-0.059
37.15	38.45			61.9%	0.93	0.0046	-0.043	147	0.8400	0.9100	4		54.9%	-0.07	0.0046	-0.062
35.65	37.55			58.0%	0.93	0.0048	-0.046	148	0.9000	0.9800			54.6%	-0.07	0.0048	-0.065
35.05	36.60	1		59.3%	0.92	0.0051	-0.050	149	0.9700	1.05	6		54.2%	-0.08	0.0051	-0.068
34.25	35.35	222	220	57.5%	0.92	0.0054	-0.053	150	1.05	1.12	1,301	916	53.8%	-0.08	0.0054	-0.071
31.90	33.45		70	57.8%	0.90	0.0062	-0.062	152.5	1.26	1.34	1,491	130	52.9%	-0.10	0.0062	-0.079
29.70	30.75	9	73	54.5%	0.89	0.0070	-0.072	155	1.52	1.60	1,067	503	52.2%	-0.11	0.0071	-0.087
27.20	29.10		51	54.5%	0.87	0.0080	-0.083	157.5	1.83	1.92	1,037	353	51.5%	-0.13	0.0080	-0.096
25.25	26.25	14	107	51.4%	0.85	0.0090	-0.093	160	2.21	2.30	1,159	763	51.0%	-0.15	0.0090	-0.106
23.20	24.50	2	121	51.9%	0.82	0.0100	-0.104	162.5	2.64	2.74	1,083	1,650	50.4%	-0.18	0.0100	-0.115
21.50	22.00	19	104	50.5%	0.79	0.0110	-0.114	165	3.15	3.30	2,087	1,342	50.1%	-0.21	0.0111	-0.124
19.65	20.00	25	120	49.9%	0.76	0.0120	-0.124	167.5	3.75	3.90	1,034	220	49.7%	-0.24	0.0121	-0.134
17.75	18.15	126	390	49.1%	0.73	0.0129	-0.134	170	4.40	4.60	401	376	49.2%	-0.27	0.0130	-0.142
16.10	16.45	49	97	49.0%	0.70	0.0138	-0.143	172.5	5.20	5.35	32	85	48.9%	-0.30	0.0139	-0.149
14.50	14.80	107	456	48.7%	0.66	0.0145	-0.150	175	6.05	6.25	59	811	48.6%	-0.34	0.0147	-0.156
12.95	13.25	80	186	48.3%	0.62	0.0152	-0.157	177.5	7.05	7.20	76	126	48.3%	-0.38	0.0153	-0.161
11.60	11.80	2,097	2,459	48.1%	0.58	0.0156	-0.161	180	8.10	8.30	260	264	48.0%	-0.42	0.0158	-0.164
10.30	10.50	102	135	48.0%	0.54	0.0159	-0.164	182.5	9.25	9.50	75	24	47.8%	-0.46	0.0161	-0.166
9.10	9.20	195	1,326	47.7%	0.50	0.0160	-0.165	185	10.60	10.80	543	287	47.8%	-0.50	0.0162	-0.166
8.00	8.20	88	165	47.7%	0.46	0.0160	-0.165	187.5	11.95	12.20	1	139	47.5%	-0.54	0.0162	-0.165
7.00	7.20	166	478	47.6%	0.43	0.0158	-0.163	190	13.45	13.70	21	29	47.4%	-0.58	0.0160	-0.162
6.05	6.30	34	197	47.4%	0.39	0.0155	-0.159	192.5	15.05	15.40	16	10	47.5%	-0.62	0.0157	-0.157
5.35	5.50	104	272	47.6%	0.35	0.0150	-0.155	195	16.55	17.10	3	6	46.9%	-0.65	0.0152	-0.151
4.60	4.80	29	126	47.5%	0.32	0.0144	-0.149	197.5	18.20	19.00		2	46.8%	-0.69	0.0146	-0.144
4.00	4.20	420	948	47.7%	0.29	0.0137	-0.142	200	19.90	20.80		16	46.1%	-0.72	0.0140	-0.136
3.45	3.65	30		47.8%	0.26	0.0130	-0.135	202.5	21.70	22.80	2		45.7%	-0.75	0.0132	-0.128
3.00	3.15	209	320	48.0%	0.23	0.0122	-0.127	205	23.95	24.80		1	46.3%	-0.78	0.0124	-0.119
2.24	2.35	368	534	48.4%	0.18	0.0105	-0.111	210	27.40	29.05		3	43.1%	-0.83	0.0108	-0.101
1.67	1.80	65	235	49.0%	0.14	0.0089	-0.095	215	31.85	34.15			45.8%	-0.87	0.0092	-0.083
1.25	1.35	131	458	49.6%	0.11	0.0074	-0.081	220	36.50	38.35	1	3	43.0%	-0.90	0.0077	-0.066
0.9300	0.9700	114	148	50.1%	0.09	0.0061	-0.068	225	41.25	43.05	1		40.5%	-0.93	0.0063	-0.050
0.7000	0.7900	43	103	51.0%	0.07	0.0050	-0.058	230	46.10	48.35	2		46.5%	-0.94	0.0053	-0.036
0.4800	0.6500	1	62	51.7%	0.05	0.0041	-0.049	235	51.00	52.75				-0.96	0.0047	-0.023
0.4100	0.4800	354	35	52.8%	0.04	0.0033	-0.041	240	56.00	57.45				-0.97	0.0042	-0.019
0.2600	0.4400	2	20	53.7%	0.03	0.0028	-0.035	245	61.05	62.45	1			-0.98	0.0036	-0.018
0.2300	0.3200	1	72	54.6%	0.03	0.0023	-0.030	250	66.10	67.40				-0.99	0.0025	-0.031
0.1700	0.2400		85	55.0%	0.02	0.0019	-0.026	255	71.10	72.40				-0.99	0.0016	-0.042
0.1300	0.2300	1	94	56.6%	0.02	0.0016	-0.022	260	76.10	77.35				-1.00	0.0009	-0.054
0.0900	0.2200		1	58.0%	0.02	0.0013	-0.020	265	81.10	82.35				-1.00	0.0004	-0.065
0.0300	0.1800		52	57.6%	0.01	0.0011	-0.017	270	86.10	87.40				-1.00	0.0001	-0.072

显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。希腊字母及隐含波动率来自交易所数据源的计算结果。

波动率微笑 — Oct 02, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

PLTR 期权链 Palantir Technologies Inc.

波动率微笑 — Oct 02, 2026

非必需消费品

ETF

科技

金融服务

工业

能源