PLTR Optionskette Palantir Technologies Inc.

Verfall Cboe delayed options data · Stand 13:04 UTC

Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.

Dieser Verfallstermin preist einen Move von etwa ±13.4% (161.51–211.41) · ATM IV 74.6% · P/C Open Interest 0.96

CALLS								Strike	PUTS
Geldkurs	Fragen	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		Geldkurs	Fragen	Vol	OI	IV	Δ	Γ	Θ
87.95	95.65	6	20	135.5%	0.98	0.0007	-0.059	95	0	2.26	1	12	183.8%	-0.02	0.0007	-0.072
82.80	90.75	1	17	122.2%	0.98	0.0008	-0.067	100	0	2.29	1	266	172.1%	-0.02	0.0008	-0.079
78.05	85.75	13	16	123.1%	0.98	0.0010	-0.074	105	0.0200	2.33	4	41	161.4%	-0.02	0.0010	-0.086
73.10	80.80	1	22	116.6%	0.97	0.0011	-0.082	110	0.0200	2.39	8	72	151.0%	-0.03	0.0011	-0.093
68.50	75.60		10	112.5%	0.97	0.0014	-0.091	115	0.0500	2.45	8	355	141.4%	-0.03	0.0014	-0.101
63.25	70.95	2	22	105.5%	0.96	0.0016	-0.101	120	0.0600	2.54	136	162	132.2%	-0.04	0.0016	-0.110
58.35	66.05	3	4	100.4%	0.95	0.0020	-0.113	125	0.0900	2.63	137	266	123.3%	-0.05	0.0020	-0.121
53.50	61.20	2	9	96.3%	0.95	0.0024	-0.126	130	0.1000	2.75	10	585	114.8%	-0.05	0.0024	-0.135
48.65	56.40	21	70	92.1%	0.93	0.0030	-0.143	135	0.1000	2.94	25	101	106.8%	-0.07	0.0030	-0.150
43.90	51.65	33	68	88.6%	0.92	0.0036	-0.161	140	0.1700	3.20	340	649	100.0%	-0.08	0.0036	-0.167
39.15	47.15	7	50	86.2%	0.90	0.0044	-0.180	145	0.2800	3.55	110	767	93.9%	-0.10	0.0044	-0.186
34.55	42.60	17	148	83.0%	0.88	0.0052	-0.200	150	0.4300	4.00	412	1,289	88.2%	-0.12	0.0053	-0.206
30.60	37.90	51	193	81.6%	0.85	0.0063	-0.222	155	0.6200	4.65	135	1,633	83.3%	-0.15	0.0063	-0.228
26.75	33.45	43	141	80.1%	0.82	0.0075	-0.246	160	1.20	5.50	189	875	80.3%	-0.18	0.0075	-0.250
22.85	29.60	11	72	79.1%	0.78	0.0087	-0.270	165	2.28	6.60	1,562	1,841	79.2%	-0.22	0.0087	-0.274
20.95	27.75	16	66	78.4%	0.76	0.0093	-0.282	167.5	2.91	7.20	87	474	78.4%	-0.24	0.0094	-0.286
19.40	25.70	59	232	77.8%	0.73	0.0100	-0.293	170	3.60	7.95	225	913	78.0%	-0.27	0.0100	-0.297
17.65	24.05	35	92	77.4%	0.71	0.0106	-0.304	172.5	4.40	8.75	317	622	77.6%	-0.29	0.0106	-0.307
16.35	22.00	41	501	76.7%	0.68	0.0111	-0.313	175	5.25	9.60	234	1,002	77.1%	-0.32	0.0112	-0.316
14.80	20.45	18	105	76.4%	0.65	0.0116	-0.321	177.5	6.20	10.50	172	463	76.6%	-0.35	0.0116	-0.324
13.35	18.95	61	290	76.0%	0.62	0.0120	-0.328	180	7.20	11.55	349	882	76.2%	-0.38	0.0121	-0.330
12.70	16.80	37	80	75.6%	0.59	0.0124	-0.333	182.5	8.30	12.60	231	281	75.7%	-0.41	0.0125	-0.335
11.35	15.45	123	313	75.1%	0.56	0.0127	-0.335	185	9.45	13.45	288	655	74.3%	-0.44	0.0127	-0.337
10.05	14.45	90	192	75.3%	0.53	0.0129	-0.336	187.5	10.70	14.70	100	748	73.9%	-0.48	0.0130	-0.338
8.95	12.95	201	658	74.1%	0.49	0.0130	-0.335	190	11.70	16.05	139	3,058	72.6%	-0.51	0.0130	-0.336
7.85	11.85	53	244	73.7%	0.46	0.0130	-0.332	192.5	12.80	18.45	113	278	74.3%	-0.54	0.0131	-0.333
6.55	10.85	447	446	72.5%	0.43	0.0129	-0.327	195	14.00	20.10	117	526	73.5%	-0.57	0.0130	-0.328
5.60	9.95	36	373	72.2%	0.40	0.0127	-0.321	197.5	15.40	22.00	76	298	73.7%	-0.60	0.0128	-0.322
4.80	9.10	694	1,352	72.0%	0.37	0.0124	-0.313	200	17.10	23.55	80	782	73.2%	-0.63	0.0125	-0.313
4.00	8.35	652	796	71.8%	0.34	0.0121	-0.304	202.5	17.95	25.50	29	175	70.9%	-0.66	0.0122	-0.304
3.30	7.65	478	1,581	71.6%	0.31	0.0116	-0.294	205	19.85	27.55	14	345	71.8%	-0.69	0.0118	-0.294
2.70	7.00	108	626	71.4%	0.29	0.0112	-0.284	207.5	21.75	29.30	12	158	71.3%	-0.71	0.0113	-0.284
2.15	6.45	653	1,251	71.4%	0.27	0.0107	-0.273	210	23.75	31.55	4	130	72.6%	-0.74	0.0108	-0.273
1.65	5.95	94	360	71.4%	0.24	0.0102	-0.262	212.5	25.65	33.40	12	53	71.6%	-0.76	0.0103	-0.262
1.19	5.50	502	1,496	71.4%	0.23	0.0096	-0.252	215	27.65	35.65	16	72	72.2%	-0.78	0.0098	-0.251
0.4400	4.75	589	1,360	71.4%	0.19	0.0086	-0.232	220	31.90	39.85	3	31	72.0%	-0.81	0.0087	-0.231
0.2200	4.15	265	1,041	73.5%	0.16	0.0076	-0.214	225	36.30	44.25	11	72	72.0%	-0.84	0.0077	-0.212
0.4000	3.70	341	1,155	77.8%	0.14	0.0067	-0.198	230	40.90	48.60	1	46	71.3%	-0.86	0.0069	-0.196
0.3100	3.35	155	936	80.6%	0.12	0.0060	-0.184	235	45.50	53.25		61	70.9%	-0.88	0.0061	-0.181
0.2000	3.05	187	845	83.1%	0.11	0.0053	-0.172	240	50.30	58.00	1	7	71.5%	-0.90	0.0054	-0.169
0.1500	2.85	256	393	86.2%	0.10	0.0047	-0.162	245	55.05	62.80	43	56	70.8%	-0.91	0.0048	-0.158
0.1000	2.69	456	921	89.3%	0.09	0.0042	-0.152	250	60.25	67.30		23	70.0%	-0.92	0.0044	-0.149
0.0500	2.59	301	524	92.6%	0.08	0.0038	-0.144	255	64.85	72.55	16	76	70.4%	-0.93	0.0039	-0.140
0.0500	2.49	32	185	96.0%	0.07	0.0034	-0.137	260	69.80	77.50	3	80	70.3%	-0.94	0.0036	-0.133
0.0300	2.42	1,992	2,039	99.3%	0.06	0.0031	-0.131	265	74.75	82.45	3	40		-0.94	0.0032	-0.126
0.0200	2.37	27	176	102.8%	0.06	0.0028	-0.125	270	80.00	87.05				-0.95	0.0030	-0.119
0.0100	2.28	6	228	105.7%	0.05	0.0026	-0.120	275	85.00	92.05				-0.95	0.0027	-0.113

Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.

Volatility Smile — Nov 06, 2026

Volatilitätsseite →

Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.

CallsPuts

PLTR Optionskette Palantir Technologies Inc.

Volatility Smile — Nov 06, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum