PLTR cadena de opciones Palantir Technologies Inc.
Cboe delayed options data · a fecha de 00:37 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±23.4% (139.81–225.06) · ATM IV 54.6% · P/C interés abierto 0.98
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 90.50 | 93.40 | 105 | 72.9% | 0.98 | 0.0008 | 0.000 | 92.5 | 0.6600 | 0.9000 | 1,604 | 72.9% | -0.03 | 0.0008 | -0.019 | ||
| 88.20 | 90.90 | 463 | 71.5% | 0.97 | 0.0009 | 0.000 | 95 | 0.8000 | 0.9100 | 6 | 2,277 | 71.7% | -0.03 | 0.0009 | -0.020 | |
| 85.70 | 88.65 | 171 | 70.5% | 0.97 | 0.0010 | 0.000 | 97.5 | 0.8500 | 0.9500 | 1,919 | 69.9% | -0.03 | 0.0010 | -0.022 | ||
| 83.30 | 85.45 | 4 | 1,212 | 62.6% | 0.97 | 0.0011 | 0.000 | 100 | 0.9700 | 1.00 | 62 | 14.6K | 68.7% | -0.03 | 0.0011 | -0.023 |
| 78.75 | 81.40 | 4,200 | 67.1% | 0.96 | 0.0013 | -0.004 | 105 | 1.16 | 1.27 | 388 | 6,010 | 66.8% | -0.04 | 0.0013 | -0.026 | |
| 73.85 | 75.90 | 2,605 | 59.3% | 0.95 | 0.0016 | -0.009 | 110 | 1.38 | 1.52 | 140 | 14.8K | 64.6% | -0.05 | 0.0016 | -0.030 | |
| 69.60 | 71.90 | 31 | 1,464 | 63.0% | 0.94 | 0.0019 | -0.014 | 115 | 1.73 | 1.90 | 76 | 3,177 | 63.2% | -0.06 | 0.0019 | -0.034 |
| 64.90 | 67.65 | 10 | 2,155 | 62.0% | 0.93 | 0.0022 | -0.020 | 120 | 2.09 | 2.31 | 41 | 9,940 | 61.6% | -0.07 | 0.0023 | -0.038 |
| 60.75 | 62.80 | 34 | 1,409 | 60.2% | 0.91 | 0.0026 | -0.026 | 125 | 2.62 | 2.81 | 50 | 3,156 | 60.4% | -0.09 | 0.0027 | -0.044 |
| 56.55 | 58.40 | 34 | 4,184 | 59.3% | 0.90 | 0.0031 | -0.033 | 130 | 3.25 | 3.45 | 94 | 9,583 | 59.4% | -0.11 | 0.0031 | -0.049 |
| 52.45 | 54.00 | 47 | 1,419 | 58.1% | 0.88 | 0.0036 | -0.041 | 135 | 4.00 | 4.25 | 83 | 5,324 | 58.6% | -0.13 | 0.0036 | -0.055 |
| 48.55 | 49.95 | 91 | 3,519 | 57.6% | 0.85 | 0.0040 | -0.048 | 140 | 4.90 | 5.15 | 278 | 42.4K | 57.8% | -0.15 | 0.0041 | -0.061 |
| 44.80 | 46.00 | 30 | 1,702 | 57.1% | 0.83 | 0.0046 | -0.055 | 145 | 5.95 | 6.25 | 309 | 7,108 | 57.1% | -0.17 | 0.0046 | -0.067 |
| 41.55 | 42.05 | 83 | 2,525 | 56.9% | 0.80 | 0.0050 | -0.062 | 150 | 7.30 | 7.50 | 289 | 5,713 | 56.8% | -0.20 | 0.0051 | -0.073 |
| 37.85 | 38.60 | 83 | 1,420 | 56.2% | 0.77 | 0.0055 | -0.069 | 155 | 8.65 | 8.95 | 102 | 1,794 | 56.2% | -0.23 | 0.0056 | -0.078 |
| 34.60 | 35.25 | 46 | 2,356 | 55.7% | 0.74 | 0.0059 | -0.075 | 160 | 10.30 | 10.60 | 128 | 4,348 | 55.8% | -0.27 | 0.0060 | -0.083 |
| 31.50 | 32.05 | 31 | 2,597 | 55.4% | 0.70 | 0.0063 | -0.080 | 165 | 12.10 | 12.45 | 70 | 1,470 | 55.5% | -0.30 | 0.0064 | -0.087 |
| 28.60 | 29.10 | 125 | 9,537 | 55.1% | 0.67 | 0.0067 | -0.085 | 170 | 14.15 | 14.45 | 137 | 1,613 | 55.2% | -0.34 | 0.0068 | -0.091 |
| 25.85 | 26.35 | 115 | 52.5K | 54.8% | 0.63 | 0.0070 | -0.089 | 175 | 16.35 | 16.75 | 193 | 980 | 55.0% | -0.37 | 0.0071 | -0.094 |
| 23.40 | 23.95 | 183 | 4,987 | 54.5% | 0.59 | 0.0072 | -0.092 | 180 | 18.80 | 19.10 | 348 | 1,444 | 54.6% | -0.41 | 0.0073 | -0.096 |
| 21.00 | 21.50 | 240 | 4,772 | 54.5% | 0.56 | 0.0073 | -0.094 | 185 | 21.45 | 21.85 | 365 | 873 | 54.6% | -0.45 | 0.0075 | -0.097 |
| 18.90 | 19.35 | 306 | 3,887 | 54.4% | 0.52 | 0.0074 | -0.095 | 190 | 24.25 | 24.65 | 40 | 303 | 54.4% | -0.48 | 0.0076 | -0.097 |
| 16.95 | 17.40 | 83 | 1,819 | 54.3% | 0.49 | 0.0074 | -0.096 | 195 | 26.75 | 28.30 | 32 | 317 | 54.4% | -0.52 | 0.0077 | -0.096 |
| 15.25 | 15.55 | 484 | 6,793 | 54.2% | 0.45 | 0.0074 | -0.096 | 200 | 30.40 | 30.90 | 34 | 1,110 | 54.2% | -0.56 | 0.0076 | -0.095 |
| 12.10 | 12.50 | 248 | 4,185 | 54.1% | 0.39 | 0.0072 | -0.093 | 210 | 37.25 | 37.85 | 7 | 310 | 54.1% | -0.62 | 0.0075 | -0.090 |
| 9.65 | 9.95 | 239 | 2,518 | 54.1% | 0.33 | 0.0068 | -0.088 | 220 | 44.00 | 46.40 | 82 | 54.5% | -0.69 | 0.0071 | -0.083 | |
| 7.65 | 7.95 | 201 | 3,011 | 54.2% | 0.28 | 0.0062 | -0.082 | 230 | 52.40 | 53.80 | 27 | 90 | 54.2% | -0.74 | 0.0066 | -0.075 |
| 6.05 | 6.35 | 127 | 2,694 | 54.4% | 0.23 | 0.0056 | -0.075 | 240 | 60.65 | 62.05 | 11 | 17 | 53.7% | -0.79 | 0.0061 | -0.066 |
| 4.85 | 5.05 | 656 | 2,486 | 54.5% | 0.19 | 0.0051 | -0.068 | 250 | 69.25 | 71.40 | 11 | 26 | 54.5% | -0.83 | 0.0056 | -0.056 |
| 3.75 | 4.10 | 64 | 1,876 | 54.9% | 0.16 | 0.0045 | -0.061 | 260 | 77.65 | 81.05 | 7 | 54.5% | -0.87 | 0.0050 | -0.047 | |
| 3.05 | 3.30 | 53 | 1,256 | 55.4% | 0.13 | 0.0039 | -0.054 | 270 | 87.00 | 90.00 | 53.5% | -0.90 | 0.0045 | -0.038 | ||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Dec 18, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs