PLTR 期权链 Palantir Technologies Inc.
Cboe delayed options data · 截至 03:41 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 ±20.4% (135.30–204.70) · ATM IV 55.2% · P/C 未平仓量 1.09
| 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 | |
| 84.10 | 87.30 | 1 | 202 | 74.3% | 0.98 | 0.0007 | -0.009 | 85 | 0.4300 | 0.5800 | 26 | 2,451 | 80.0% | -0.02 | 0.0007 | -0.018 |
| 80.00 | 82.00 | 161 | 75.8% | 0.98 | 0.0009 | -0.012 | 90 | 0.5400 | 0.6100 | 9 | 2,751 | 75.8% | -0.02 | 0.0009 | -0.020 | |
| 74.40 | 77.60 | 154 | 69.0% | 0.97 | 0.0011 | -0.016 | 95 | 0.6400 | 0.7600 | 4 | 3,348 | 72.8% | -0.03 | 0.0011 | -0.023 | |
| 70.20 | 72.20 | 12 | 500 | 66.7% | 0.97 | 0.0014 | -0.020 | 100 | 0.8100 | 0.8800 | 129 | 12.5K | 69.8% | -0.04 | 0.0014 | -0.027 |
| 65.40 | 67.80 | 262 | 67.0% | 0.96 | 0.0017 | -0.024 | 105 | 1.01 | 1.11 | 126 | 8,098 | 67.5% | -0.04 | 0.0018 | -0.031 | |
| 60.95 | 63.00 | 358 | 65.6% | 0.95 | 0.0021 | -0.030 | 110 | 1.27 | 1.38 | 269 | 9,059 | 65.3% | -0.06 | 0.0022 | -0.036 | |
| 56.15 | 58.55 | 1 | 761 | 63.5% | 0.93 | 0.0026 | -0.036 | 115 | 1.65 | 1.73 | 43 | 4,006 | 63.6% | -0.07 | 0.0026 | -0.041 |
| 51.85 | 54.20 | 922 | 63.3% | 0.92 | 0.0032 | -0.043 | 120 | 2.13 | 2.20 | 620 | 7,908 | 62.2% | -0.09 | 0.0032 | -0.048 | |
| 47.65 | 49.00 | 9 | 1,741 | 59.5% | 0.89 | 0.0038 | -0.050 | 125 | 2.67 | 2.83 | 129 | 3,943 | 60.9% | -0.11 | 0.0038 | -0.055 |
| 43.55 | 44.60 | 18 | 2,517 | 58.4% | 0.87 | 0.0045 | -0.058 | 130 | 3.40 | 3.55 | 600 | 7,536 | 59.7% | -0.13 | 0.0045 | -0.063 |
| 39.50 | 40.20 | 12 | 1,639 | 56.8% | 0.84 | 0.0052 | -0.067 | 135 | 4.35 | 4.45 | 841 | 4,163 | 58.9% | -0.16 | 0.0052 | -0.071 |
| 35.75 | 36.40 | 70 | 2,922 | 56.6% | 0.81 | 0.0059 | -0.075 | 140 | 5.40 | 5.55 | 228 | 5,587 | 58.0% | -0.19 | 0.0060 | -0.079 |
| 32.25 | 32.75 | 104 | 1,681 | 56.5% | 0.78 | 0.0066 | -0.083 | 145 | 6.70 | 6.90 | 113 | 1,849 | 57.5% | -0.23 | 0.0067 | -0.086 |
| 29.00 | 29.30 | 241 | 4,084 | 56.3% | 0.74 | 0.0073 | -0.090 | 150 | 8.20 | 8.40 | 1,063 | 6,548 | 56.8% | -0.27 | 0.0074 | -0.093 |
| 25.65 | 26.10 | 78 | 1,889 | 55.6% | 0.70 | 0.0079 | -0.096 | 155 | 9.95 | 10.20 | 350 | 2,807 | 56.3% | -0.31 | 0.0080 | -0.099 |
| 22.70 | 23.15 | 205 | 4,587 | 55.2% | 0.65 | 0.0084 | -0.101 | 160 | 12.00 | 12.25 | 310 | 3,957 | 56.1% | -0.35 | 0.0085 | -0.103 |
| 20.20 | 20.45 | 276 | 3,038 | 55.3% | 0.61 | 0.0088 | -0.105 | 165 | 14.25 | 14.55 | 436 | 2,336 | 55.8% | -0.40 | 0.0089 | -0.107 |
| 17.55 | 18.05 | 562 | 4,672 | 54.9% | 0.56 | 0.0090 | -0.107 | 170 | 16.75 | 17.05 | 724 | 2,338 | 55.5% | -0.44 | 0.0092 | -0.109 |
| 15.35 | 15.70 | 653 | 3,053 | 54.6% | 0.52 | 0.0092 | -0.108 | 175 | 19.45 | 19.80 | 463 | 2,225 | 55.2% | -0.49 | 0.0094 | -0.110 |
| 13.35 | 13.70 | 1,289 | 5,963 | 54.4% | 0.47 | 0.0092 | -0.108 | 180 | 22.45 | 22.80 | 257 | 4,165 | 55.1% | -0.53 | 0.0094 | -0.110 |
| 11.65 | 11.90 | 548 | 4,542 | 54.4% | 0.43 | 0.0091 | -0.106 | 185 | 25.65 | 26.05 | 136 | 5,474 | 55.0% | -0.58 | 0.0094 | -0.108 |
| 10.05 | 10.30 | 364 | 5,961 | 54.2% | 0.39 | 0.0089 | -0.103 | 190 | 29.00 | 29.45 | 89 | 1,095 | 54.8% | -0.62 | 0.0092 | -0.105 |
| 8.75 | 8.95 | 300 | 3,400 | 54.4% | 0.35 | 0.0086 | -0.100 | 195 | 32.60 | 33.20 | 262 | 55.0% | -0.66 | 0.0089 | -0.101 | |
| 7.45 | 7.70 | 1,493 | 10.2K | 54.2% | 0.32 | 0.0082 | -0.096 | 200 | 36.40 | 36.95 | 30 | 968 | 55.0% | -0.70 | 0.0086 | -0.097 |
| 5.50 | 5.75 | 547 | 3,993 | 54.4% | 0.25 | 0.0074 | -0.086 | 210 | 44.00 | 45.35 | 13 | 98 | 54.9% | -0.76 | 0.0078 | -0.087 |
| 4.10 | 4.25 | 658 | 6,176 | 54.8% | 0.20 | 0.0064 | -0.075 | 220 | 52.25 | 54.05 | 2 | 93 | 54.6% | -0.82 | 0.0069 | -0.076 |
| 3.00 | 3.20 | 178 | 5,619 | 55.1% | 0.16 | 0.0055 | -0.065 | 230 | 60.55 | 63.80 | 95 | 55.0% | -0.87 | 0.0060 | -0.065 | |
| 2.24 | 2.38 | 310 | 1,628 | 55.5% | 0.12 | 0.0046 | -0.055 | 240 | 70.20 | 72.50 | 65 | 54.4% | -0.90 | 0.0051 | -0.055 | |
| 1.68 | 1.77 | 805 | 4,416 | 56.0% | 0.09 | 0.0038 | -0.046 | 250 | 79.90 | 82.35 | 2 | 57.0% | -0.93 | 0.0044 | -0.045 | |
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。