PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 17:04 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 ±4.5% (186.47–204.12) · ATM IV 53.0% · P/C open interest 0.94
| 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 | |
| 95.15 | 95.55 | 1 | 69 | 185.6% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.0100 | 1 | 997 | 196.4% | -0.00 | 0.0000 | -0.003 |
| 90.15 | 90.60 | 83 | 208.6% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.0100 | 3,470 | 182.8% | -0.00 | 0.0000 | -0.004 | ||
| 85.15 | 85.55 | 47 | 22 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.0100 | 3 | 1,215 | 169.8% | -0.00 | 0.0001 | -0.006 | |
| 80.15 | 80.60 | 42 | 92 | 173.8% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.0100 | 33 | 3,641 | 157.4% | -0.00 | 0.0001 | -0.007 |
| 75.15 | 75.60 | 1 | 45 | 157.1% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.0200 | 436 | 7,913 | 154.0% | -0.00 | 0.0001 | -0.009 |
| 70.25 | 70.60 | 3 | 139 | 169.3% | 1.00 | 0.0002 | -0.003 | 125 | 0.0100 | 0.0200 | 468 | 13.5K | 147.1% | -0.00 | 0.0002 | -0.012 |
| 65.20 | 65.70 | 8 | 84 | 161.5% | 1.00 | 0.0002 | -0.007 | 130 | 0.0100 | 0.0200 | 530 | 962 | 135.1% | -0.00 | 0.0002 | -0.015 |
| 60.20 | 60.55 | 20 | 225 | 103.0% | 1.00 | 0.0003 | -0.012 | 135 | 0.0200 | 0.0300 | 417 | 2,537 | 129.8% | -0.00 | 0.0003 | -0.019 |
| 55.30 | 55.60 | 23 | 231 | 133.2% | 1.00 | 0.0005 | -0.018 | 140 | 0.0300 | 0.0500 | 417 | 2,471 | 124.2% | -0.00 | 0.0005 | -0.025 |
| 51.20 | 51.70 | 2 | 36 | 122.5% | 0.99 | 0.0006 | -0.024 | 144 | 0.0300 | 0.0400 | 242 | 837 | 112.9% | -0.01 | 0.0006 | -0.030 |
| 50.30 | 50.60 | 4 | 62 | 119.8% | 0.99 | 0.0007 | -0.026 | 145 | 0.0400 | 0.0500 | 450 | 2,284 | 113.8% | -0.01 | 0.0007 | -0.032 |
| 49.20 | 49.65 | 2 | 68 | 111.0% | 0.99 | 0.0008 | -0.028 | 146 | 0.0400 | 0.0600 | 12 | 116 | 112.8% | -0.01 | 0.0008 | -0.034 |
| 48.30 | 48.65 | 9 | 53 | 119.4% | 0.99 | 0.0008 | -0.030 | 147 | 0.0400 | 0.0600 | 94 | 110.4% | -0.01 | 0.0008 | -0.036 | |
| 47.25 | 47.65 | 1 | 13 | 112.0% | 0.99 | 0.0009 | -0.032 | 148 | 0.0400 | 0.0600 | 19 | 54 | 108.1% | -0.01 | 0.0009 | -0.037 |
| 46.25 | 46.65 | 46 | 38 | 109.4% | 0.99 | 0.0009 | -0.034 | 149 | 0.0200 | 0.0800 | 10 | 174 | 105.7% | -0.01 | 0.0009 | -0.039 |
| 45.35 | 45.65 | 27 | 166 | 115.3% | 0.99 | 0.0010 | -0.036 | 150 | 0.0500 | 0.0700 | 1,394 | 2,642 | 105.7% | -0.01 | 0.0010 | -0.042 |
| 42.80 | 43.15 | 4 | 52 | 105.0% | 0.99 | 0.0012 | -0.042 | 152.5 | 0.0600 | 0.0800 | 421 | 1,659 | 101.8% | -0.01 | 0.0012 | -0.047 |
| 40.35 | 40.80 | 5 | 106 | 110.4% | 0.99 | 0.0015 | -0.049 | 155 | 0.0700 | 0.0900 | 911 | 2,153 | 97.5% | -0.01 | 0.0015 | -0.054 |
| 37.80 | 38.25 | 5 | 59 | 98.7% | 0.99 | 0.0018 | -0.057 | 157.5 | 0.0900 | 0.1000 | 566 | 704 | 93.8% | -0.01 | 0.0018 | -0.061 |
| 35.40 | 35.65 | 29 | 182 | 92.3% | 0.98 | 0.0022 | -0.066 | 160 | 0.1000 | 0.1100 | 716 | 1,534 | 89.0% | -0.02 | 0.0022 | -0.070 |
| 32.90 | 33.20 | 3 | 93 | 88.3% | 0.98 | 0.0027 | -0.077 | 162.5 | 0.1200 | 0.1400 | 212 | 920 | 85.7% | -0.02 | 0.0027 | -0.081 |
| 30.40 | 30.70 | 42 | 181 | 81.8% | 0.98 | 0.0033 | -0.090 | 165 | 0.1500 | 0.1600 | 532 | 2,095 | 81.9% | -0.02 | 0.0033 | -0.093 |
| 27.95 | 28.20 | 33 | 118 | 77.4% | 0.97 | 0.0041 | -0.105 | 167.5 | 0.1800 | 0.2000 | 835 | 1,268 | 78.3% | -0.03 | 0.0041 | -0.109 |
| 25.50 | 25.75 | 62 | 609 | 74.3% | 0.96 | 0.0052 | -0.125 | 170 | 0.2300 | 0.2400 | 1,912 | 4,595 | 74.8% | -0.04 | 0.0052 | -0.128 |
| 23.05 | 23.35 | 17 | 286 | 71.6% | 0.95 | 0.0066 | -0.149 | 172.5 | 0.2800 | 0.2900 | 1,589 | 2,273 | 71.2% | -0.05 | 0.0066 | -0.152 |
| 20.65 | 20.90 | 126 | 381 | 68.0% | 0.94 | 0.0084 | -0.180 | 175 | 0.3600 | 0.3800 | 2,539 | 2,708 | 67.9% | -0.06 | 0.0084 | -0.183 |
| 18.20 | 18.55 | 78 | 246 | 64.5% | 0.92 | 0.0108 | -0.219 | 177.5 | 0.4700 | 0.4900 | 1,806 | 3,899 | 65.0% | -0.08 | 0.0108 | -0.222 |
| 15.95 | 16.25 | 111 | 4,244 | 63.6% | 0.90 | 0.0138 | -0.267 | 180 | 0.6400 | 0.6600 | 3,427 | 2,627 | 62.4% | -0.10 | 0.0138 | -0.269 |
| 13.70 | 14.00 | 340 | 657 | 61.3% | 0.86 | 0.0175 | -0.324 | 182.5 | 0.8700 | 0.9000 | 2,181 | 1,200 | 60.1% | -0.14 | 0.0175 | -0.326 |
| 11.55 | 11.75 | 855 | 1,532 | 58.5% | 0.82 | 0.0217 | -0.387 | 185 | 1.22 | 1.25 | 4,747 | 4,101 | 58.4% | -0.18 | 0.0217 | -0.390 |
| 9.55 | 9.70 | 1,871 | 1,872 | 56.9% | 0.76 | 0.0262 | -0.452 | 187.5 | 1.68 | 1.73 | 2,321 | 1,748 | 56.9% | -0.24 | 0.0262 | -0.454 |
| 7.65 | 7.80 | 4,293 | 11.4K | 55.0% | 0.69 | 0.0304 | -0.510 | 190 | 2.31 | 2.38 | 7,554 | 3,755 | 55.5% | -0.31 | 0.0305 | -0.512 |
| 6.00 | 6.15 | 12.2K | 3,581 | 54.1% | 0.61 | 0.0338 | -0.551 | 192.5 | 3.10 | 3.25 | 2,778 | 1,643 | 54.3% | -0.39 | 0.0340 | -0.553 |
| 4.55 | 4.70 | 14.7K | 13.6K | 53.1% | 0.53 | 0.0358 | -0.566 | 195 | 4.15 | 4.25 | 4,581 | 2,764 | 52.9% | -0.48 | 0.0360 | -0.569 |
| 3.35 | 3.50 | 7,601 | 6,846 | 52.5% | 0.44 | 0.0359 | -0.550 | 197.5 | 5.45 | 5.60 | 896 | 1,337 | 52.5% | -0.57 | 0.0361 | -0.553 |
| 2.41 | 2.46 | 16.1K | 10.7K | 51.7% | 0.35 | 0.0341 | -0.505 | 200 | 6.95 | 7.10 | 648 | 2,966 | 51.5% | -0.65 | 0.0343 | -0.508 |
| 1.67 | 1.70 | 6,832 | 3,906 | 51.3% | 0.27 | 0.0307 | -0.438 | 202.5 | 8.70 | 8.85 | 188 | 1,610 | 51.0% | -0.73 | 0.0308 | -0.440 |
| 1.12 | 1.16 | 19.3K | 7,831 | 51.1% | 0.20 | 0.0261 | -0.359 | 205 | 10.65 | 10.85 | 58 | 3,331 | 51.1% | -0.80 | 0.0262 | -0.360 |
| 0.7400 | 0.7600 | 13.4K | 5,833 | 51.1% | 0.14 | 0.0211 | -0.280 | 207.5 | 12.75 | 13.05 | 41 | 1,067 | 51.7% | -0.86 | 0.0212 | -0.280 |
| 0.4800 | 0.5000 | 8,176 | 6,912 | 51.2% | 0.10 | 0.0163 | -0.210 | 210 | 15.00 | 15.20 | 48 | 444 | 50.9% | -0.90 | 0.0164 | -0.209 |
| 0.3100 | 0.3200 | 1,649 | 1,981 | 51.7% | 0.07 | 0.0122 | -0.153 | 212.5 | 17.30 | 17.60 | 12 | 390 | 51.8% | -0.94 | 0.0123 | -0.152 |
| 0.1900 | 0.2000 | 2,982 | 4,223 | 52.0% | 0.05 | 0.0089 | -0.110 | 215 | 19.70 | 19.95 | 38 | 190 | 51.2% | -0.96 | 0.0091 | -0.108 |
| 0.1200 | 0.1400 | 1,599 | 1,273 | 53.0% | 0.03 | 0.0064 | -0.078 | 217.5 | 22.05 | 22.45 | 1 | 62 | 50.2% | -0.97 | 0.0066 | -0.076 |
| 0.0800 | 0.0900 | 2,507 | 4,532 | 53.9% | 0.02 | 0.0046 | -0.056 | 220 | 24.55 | 24.85 | 8 | 60 | 26.0% | -0.98 | 0.0047 | -0.054 |
| 0.0500 | 0.0600 | 214 | 662 | 54.8% | 0.02 | 0.0034 | -0.041 | 222.5 | 27.00 | 27.35 | 1 | 12 | -0.99 | 0.0033 | -0.041 | |
| 0.0400 | 0.0500 | 592 | 1,761 | 57.3% | 0.01 | 0.0025 | -0.030 | 225 | 29.50 | 29.85 | -0.99 | 0.0023 | -0.032 | |||
| 0.0300 | 0.0400 | 120 | 652 | 59.3% | 0.01 | 0.0018 | -0.023 | 227.5 | 32.00 | 32.35 | 1 | -1.00 | 0.0016 | -0.027 | ||
| 0.0200 | 0.0300 | 173 | 2,032 | 60.6% | 0.01 | 0.0014 | -0.018 | 230 | 34.50 | 34.90 | 1 | 42.1% | -1.00 | 0.0011 | -0.025 | |
| 0.0100 | 0.0200 | 31 | 274 | 60.8% | 0.01 | 0.0011 | -0.015 | 232.5 | 37.00 | 37.35 | 29 | -1.00 | 0.0008 | -0.023 | ||
| 0.0100 | 0.0200 | 152 | 685 | 64.1% | 0.00 | 0.0009 | -0.013 | 235 | 39.50 | 39.85 | 19 | -1.00 | 0.0006 | -0.022 | ||
| 0.0100 | 0.0200 | 46 | 38 | 67.4% | 0.00 | 0.0008 | -0.011 | 237.5 | 42.00 | 42.40 | 15.0% | -1.00 | 0.0004 | -0.021 | ||
| 0.0100 | 0.0200 | 71 | 1,227 | 70.6% | 0.00 | 0.0007 | -0.010 | 240 | 44.50 | 44.85 | 7 | -1.00 | 0.0004 | -0.021 | ||
| 0 | 0.0100 | 51 | 1,563 | 69.7% | 0.00 | 0.0005 | -0.009 | 245 | 49.55 | 49.90 | 89.0% | -1.00 | 0.0002 | -0.021 | ||
| 0 | 0.0100 | 379 | 407 | 75.3% | 0.00 | 0.0004 | -0.008 | 250 | 54.45 | 54.90 | 1 | 1 | -1.00 | 0.0002 | -0.020 | |
| 0 | 0.0200 | 1 | 610 | 85.7% | 0.00 | 0.0003 | -0.007 | 255 | 59.50 | 59.90 | 62.9% | -1.00 | 0.0001 | -0.020 | ||
| 0 | 0.0100 | 11 | 866 | 86.2% | 0.00 | 0.0003 | -0.007 | 260 | 64.50 | 64.95 | 109.1% | -1.00 | 0.0001 | -0.020 | ||
| 0 | 0.0200 | 3 | 210 | 96.8% | 0.00 | 0.0002 | -0.006 | 265 | 69.50 | 69.85 | 20 | -1.00 | 0.0001 | -0.020 | ||
| 0 | 0.0100 | 32 | 96.4% | 0.00 | 0.0002 | -0.006 | 270 | 74.50 | 74.95 | 121.5% | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.0400 | 309 | 114.1% | 0.00 | 0.0002 | -0.005 | 275 | 79.50 | 79.90 | 68.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0100 | 65 | 106.3% | 0.00 | 0.0001 | -0.005 | 280 | 84.50 | 84.90 | 80.7% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0400 | 1 | 15 | 124.7% | 0.00 | 0.0001 | -0.005 | 285 | 89.40 | 89.95 | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.0400 | 2 | 14 | 129.8% | 0.00 | 0.0001 | -0.004 | 290 | 94.50 | 94.95 | 1 | 144.7% | -1.00 | 0.0000 | -0.020 | |
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 — Oct 23, 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