PLTR 옵션 체인 Palantir Technologies Inc.
Cboe delayed options data · 기준일 00:37 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±13.1% (158.51–206.36) · ATM IV 48.0% · P/C 미결제약정 1.16
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 87.40 | 88.80 | 97 | 87.0% | 0.99 | 0.0004 | 0.000 | 95 | 0.1000 | 0.1800 | 22 | 4,682 | 83.8% | -0.01 | 0.0004 | -0.012 | |
| 82.45 | 84.35 | 4 | 360 | 0.99 | 0.0005 | 0.000 | 100 | 0.1300 | 0.2000 | 75 | 5,838 | 79.5% | -0.01 | 0.0005 | -0.014 | |
| 77.50 | 78.55 | 2 | 108 | 64.4% | 0.99 | 0.0006 | 0.000 | 105 | 0.1700 | 0.2300 | 8 | 4,485 | 75.7% | -0.01 | 0.0006 | -0.017 |
| 72.60 | 73.85 | 1,005 | 71.4% | 0.98 | 0.0008 | 0.000 | 110 | 0.2400 | 0.2600 | 2,211 | 9,638 | 72.3% | -0.01 | 0.0008 | -0.019 | |
| 67.65 | 69.10 | 6 | 950 | 70.4% | 0.98 | 0.0010 | 0.000 | 115 | 0.2800 | 0.3400 | 14 | 4,163 | 69.0% | -0.02 | 0.0011 | -0.022 |
| 62.75 | 64.20 | 3 | 2,129 | 66.9% | 0.98 | 0.0013 | 0.000 | 120 | 0.3700 | 0.4300 | 1,325 | 8,121 | 66.4% | -0.02 | 0.0014 | -0.026 |
| 57.90 | 59.35 | 40 | 1,240 | 64.2% | 0.97 | 0.0017 | 0.000 | 125 | 0.4500 | 0.5500 | 972 | 4,945 | 63.1% | -0.03 | 0.0017 | -0.030 |
| 53.00 | 54.50 | 23 | 1,753 | 60.6% | 0.96 | 0.0022 | 0.000 | 130 | 0.5700 | 0.6800 | 298 | 7,890 | 60.2% | -0.04 | 0.0022 | -0.035 |
| 48.20 | 49.75 | 317 | 4,755 | 58.2% | 0.95 | 0.0028 | -0.008 | 135 | 0.7600 | 0.8300 | 339 | 5,754 | 57.4% | -0.05 | 0.0029 | -0.042 |
| 43.75 | 45.10 | 9 | 3,991 | 57.9% | 0.93 | 0.0037 | -0.020 | 140 | 1.02 | 1.10 | 533 | 5,706 | 55.4% | -0.07 | 0.0037 | -0.051 |
| 38.85 | 40.50 | 26 | 3,627 | 54.3% | 0.91 | 0.0047 | -0.034 | 145 | 1.37 | 1.51 | 346 | 5,767 | 53.7% | -0.09 | 0.0047 | -0.061 |
| 34.70 | 35.65 | 82 | 4,792 | 52.4% | 0.89 | 0.0059 | -0.049 | 150 | 1.92 | 1.99 | 981 | 5,468 | 52.3% | -0.11 | 0.0059 | -0.072 |
| 30.40 | 31.40 | 23 | 2,423 | 51.2% | 0.85 | 0.0072 | -0.064 | 155 | 2.59 | 2.75 | 701 | 2,463 | 51.2% | -0.15 | 0.0073 | -0.085 |
| 26.60 | 27.20 | 184 | 3,972 | 50.6% | 0.81 | 0.0086 | -0.081 | 160 | 3.50 | 3.65 | 1,939 | 7,146 | 50.1% | -0.19 | 0.0087 | -0.097 |
| 22.75 | 23.40 | 213 | 2,711 | 49.5% | 0.76 | 0.0100 | -0.096 | 165 | 4.70 | 4.90 | 756 | 2,065 | 49.5% | -0.24 | 0.0101 | -0.110 |
| 19.50 | 19.85 | 1,378 | 15.6K | 49.3% | 0.70 | 0.0113 | -0.110 | 170 | 6.20 | 6.40 | 1,203 | 10.1K | 48.8% | -0.30 | 0.0114 | -0.120 |
| 16.35 | 16.65 | 939 | 4,615 | 48.4% | 0.64 | 0.0123 | -0.120 | 175 | 8.00 | 8.20 | 2,212 | 6,229 | 48.3% | -0.36 | 0.0124 | -0.128 |
| 13.50 | 13.85 | 1,284 | 4,552 | 48.2% | 0.58 | 0.0130 | -0.128 | 180 | 10.20 | 10.30 | 1,803 | 2,608 | 47.9% | -0.43 | 0.0131 | -0.132 |
| 11.10 | 11.35 | 1,068 | 4,004 | 47.9% | 0.51 | 0.0133 | -0.131 | 185 | 12.70 | 12.90 | 605 | 1,119 | 47.6% | -0.49 | 0.0135 | -0.132 |
| 8.95 | 9.25 | 1,337 | 3,774 | 47.6% | 0.45 | 0.0132 | -0.131 | 190 | 15.55 | 15.90 | 254 | 490 | 47.4% | -0.56 | 0.0134 | -0.129 |
| 7.15 | 7.45 | 1,163 | 3,109 | 47.5% | 0.39 | 0.0128 | -0.127 | 195 | 18.75 | 19.15 | 41 | 134 | 47.2% | -0.62 | 0.0131 | -0.122 |
| 5.75 | 5.90 | 2,464 | 9,061 | 47.4% | 0.33 | 0.0121 | -0.121 | 200 | 22.25 | 22.65 | 220 | 305 | 47.3% | -0.68 | 0.0124 | -0.112 |
| 3.55 | 3.70 | 1,459 | 4,999 | 47.6% | 0.23 | 0.0101 | -0.102 | 210 | 29.25 | 31.45 | 6 | 81 | 47.5% | -0.78 | 0.0105 | -0.088 |
| 2.22 | 2.30 | 2,604 | 3,717 | 48.2% | 0.16 | 0.0079 | -0.082 | 220 | 37.90 | 40.15 | 25 | 29 | 47.9% | -0.86 | 0.0083 | -0.061 |
| 1.33 | 1.43 | 601 | 2,022 | 48.7% | 0.10 | 0.0059 | -0.063 | 230 | 47.15 | 49.30 | 47 | 48.4% | -0.91 | 0.0063 | -0.035 | |
| 0.8600 | 0.9900 | 296 | 1,874 | 50.4% | 0.07 | 0.0043 | -0.047 | 240 | 56.80 | 58.80 | 1 | 5 | 49.0% | -0.95 | 0.0046 | -0.011 |
| 0.5300 | 0.6000 | 323 | 2,959 | 51.0% | 0.05 | 0.0031 | -0.036 | 250 | 66.70 | 68.50 | 1 | 7 | 49.3% | -0.97 | 0.0042 | 0.000 |
| 0.3700 | 0.4100 | 113 | 1,254 | 52.5% | 0.03 | 0.0022 | -0.028 | 260 | 76.85 | 78.30 | 2 | 2 | 52.8% | -0.99 | 0.0025 | -0.027 |
| 0.2500 | 0.3200 | 203 | 825 | 54.4% | 0.02 | 0.0017 | -0.022 | 270 | 85.55 | 89.40 | 59.2% | -1.00 | 0.0006 | -0.081 | ||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.