PLTR Optionskette Palantir Technologies Inc.

Verfall Cboe delayed options data · Stand 19:04 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 ±14.7% (165.62–222.88) · ATM IV 63.2% · P/C Open Interest 1.04

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
94.75	95.00		497	109.2%	0.99	0.0005	-0.015	100	0.2400	0.2500	614	9,789	106.9%	-0.01	0.0005	-0.027
89.80	90.10		264	104.7%	0.99	0.0006	-0.020	105	0.2800	0.3000	39	8,180	102.3%	-0.01	0.0006	-0.031
84.90	85.15	4	353	100.0%	0.98	0.0007	-0.025	110	0.3500	0.3600	74	9,737	98.4%	-0.02	0.0007	-0.036
80.00	80.25	2	784	95.9%	0.98	0.0009	-0.031	115	0.4200	0.4400	8	4,202	94.5%	-0.02	0.0009	-0.041
75.10	75.35	7	997	91.6%	0.97	0.0011	-0.037	120	0.5100	0.5200	393	8,161	90.5%	-0.02	0.0011	-0.046
70.20	70.50	2	1,546	87.6%	0.97	0.0014	-0.044	125	0.6100	0.6300	287	4,613	86.8%	-0.03	0.0014	-0.052
65.35	65.65	18	2,476	83.9%	0.96	0.0017	-0.052	130	0.7300	0.7700	41	8,096	83.2%	-0.04	0.0017	-0.060
60.55	60.85	8	1,580	80.7%	0.95	0.0021	-0.061	135	0.8900	0.9300	78	5,095	79.8%	-0.05	0.0021	-0.069
55.80	56.05	17	2,772	77.4%	0.94	0.0026	-0.072	140	1.12	1.16	1,307	8,181	77.0%	-0.06	0.0026	-0.079
51.10	51.40	99	1,615	74.9%	0.93	0.0032	-0.084	145	1.40	1.45	216	2,747	74.2%	-0.07	0.0032	-0.091
46.50	46.80	10	4,170	72.5%	0.91	0.0039	-0.099	150	1.79	1.84	229	6,442	72.0%	-0.09	0.0039	-0.105
42.05	42.30	62	1,678	70.4%	0.89	0.0048	-0.116	155	2.29	2.37	554	8,220	70.2%	-0.11	0.0048	-0.121
37.75	38.00	19	4,311	68.9%	0.86	0.0057	-0.134	160	3.00	3.05	659	5,484	68.8%	-0.14	0.0057	-0.139
33.65	33.90	28	11.4K	67.7%	0.83	0.0066	-0.153	165	3.85	3.95	613	3,870	67.6%	-0.17	0.0067	-0.158
31.70	31.95	33	18	67.4%	0.81	0.0072	-0.163	167.5	4.35	4.50	159	158	67.1%	-0.19	0.0072	-0.167
29.80	30.05	24	4,835	67.0%	0.79	0.0076	-0.173	170	4.95	5.05	503	6,656	66.6%	-0.21	0.0077	-0.176
27.95	28.20		7	66.6%	0.77	0.0081	-0.182	172.5	5.60	5.70	61	220	66.3%	-0.23	0.0081	-0.186
26.15	26.40	105	3,965	66.1%	0.74	0.0086	-0.191	175	6.30	6.45	401	4,877	66.0%	-0.26	0.0086	-0.194
24.40	24.65	18	17	65.6%	0.72	0.0090	-0.199	177.5	7.05	7.20	130	33	65.6%	-0.28	0.0091	-0.202
22.75	23.00	120	8,155	65.3%	0.70	0.0094	-0.206	180	7.85	8.00	313	10.1K	65.0%	-0.30	0.0095	-0.209
21.15	21.40	31	172	65.0%	0.67	0.0098	-0.212	182.5	8.75	8.95	148	20	64.9%	-0.33	0.0098	-0.215
19.65	19.85	215	5,421	64.6%	0.65	0.0101	-0.218	185	9.70	9.90	163	10.5K	64.5%	-0.36	0.0102	-0.220
18.15	18.40	41	58	64.3%	0.62	0.0104	-0.222	187.5	10.75	10.95	20	49	64.2%	-0.38	0.0105	-0.225
16.75	17.00	257	6,384	63.9%	0.59	0.0107	-0.226	190	11.85	12.00	222	4,836	63.8%	-0.41	0.0107	-0.228
15.45	15.60	221	38	63.5%	0.56	0.0109	-0.228	192.5	13.00	13.20	67	87	63.5%	-0.44	0.0109	-0.230
14.20	14.35	791	4,303	63.2%	0.54	0.0110	-0.229	195	14.25	14.45	313	2,845	63.2%	-0.47	0.0111	-0.231
13.00	13.20	9	154	63.0%	0.51	0.0111	-0.229	197.5	15.55	15.75	59	27	62.9%	-0.49	0.0112	-0.230
11.90	12.05	729	12.7K	62.6%	0.48	0.0112	-0.228	200	16.95	17.15	73	7,411	62.7%	-0.52	0.0113	-0.229
10.80	11.00	21	74	62.2%	0.45	0.0112	-0.225	202.5	18.40	18.60		2	62.4%	-0.55	0.0113	-0.227
9.85	10.05	603	262	62.1%	0.43	0.0111	-0.222	205	19.90	20.10	2	1	62.1%	-0.58	0.0112	-0.223
8.95	9.10	5	87	61.8%	0.40	0.0110	-0.218	207.5	21.50	21.70			61.9%	-0.60	0.0111	-0.219
8.10	8.25	299	13.5K	61.5%	0.38	0.0108	-0.213	210	23.15	23.40	22	1,289	61.7%	-0.63	0.0109	-0.214
7.35	7.50	65	75	61.5%	0.35	0.0106	-0.207	212.5	24.85	25.10		2	61.4%	-0.65	0.0107	-0.208
6.60	6.80	450	199	61.3%	0.33	0.0103	-0.201	215	26.65	26.90		6	61.3%	-0.68	0.0105	-0.201
5.40	5.50	538	11.9K	61.1%	0.28	0.0097	-0.186	220	30.40	30.65	9	798	61.1%	-0.73	0.0098	-0.186
4.35	4.45	243	257	60.9%	0.24	0.0089	-0.171	225	34.35	34.65		7	61.0%	-0.77	0.0091	-0.171
3.50	3.60	901	11.1K	60.8%	0.20	0.0081	-0.155	230	38.50	38.80		156	60.9%	-0.81	0.0083	-0.154
2.81	2.87	229	262	60.8%	0.17	0.0073	-0.138	235	42.85	43.10	2	2	61.0%	-0.84	0.0075	-0.138
2.24	2.30	901	4,721	60.8%	0.14	0.0065	-0.123	240	47.30	47.55		269	61.0%	-0.87	0.0067	-0.122
1.45	1.50	360	8,809	61.4%	0.10	0.0050	-0.095	250	56.50	56.80		176	61.4%	-0.91	0.0052	-0.094
0.9400	0.9800	361	3,142	62.0%	0.07	0.0037	-0.072	260	66.00	66.35	5	153	61.7%	-0.94	0.0040	-0.071
0.6200	0.6700	41	3,639	63.1%	0.05	0.0028	-0.055	270	75.80	76.05		141	62.6%	-0.97	0.0031	-0.053
0.4200	0.4500	290	2,223	64.1%	0.03	0.0020	-0.041	280	85.65	85.90	1		62.1%	-0.98	0.0025	-0.037
0.2900	0.3100	509	430	65.3%	0.02	0.0015	-0.031	290	95.60	95.85	3			-0.99	0.0014	-0.028

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 20, 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 20, 2026

Zyklischer Konsum

ETF

Technologie

Finanzdienstleistungen

Industrie

Defensiver Konsum