PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 16:04 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 ±17.9% (160.05–229.70) · ATM IV 55.7% · P/C open interest 1.13
| 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 | |
| 98.40 | 98.70 | 173 | 89.9% | 0.98 | 0.0006 | -0.010 | 97.5 | 0.4100 | 0.4300 | 68 | 1,891 | 87.6% | -0.02 | 0.0006 | -0.022 | |
| 95.95 | 96.25 | 1 | 1,271 | 87.9% | 0.98 | 0.0006 | -0.011 | 100 | 0.4600 | 0.4700 | 146 | 14.6K | 86.2% | -0.02 | 0.0006 | -0.024 |
| 91.05 | 91.40 | 3 | 4,206 | 85.0% | 0.98 | 0.0008 | -0.015 | 105 | 0.5400 | 0.5500 | 29 | 6,215 | 82.7% | -0.02 | 0.0008 | -0.027 |
| 86.20 | 86.50 | 2,619 | 80.7% | 0.97 | 0.0009 | -0.019 | 110 | 0.6100 | 0.6400 | 144 | 15.2K | 79.1% | -0.02 | 0.0009 | -0.030 | |
| 81.35 | 81.65 | 2 | 1,439 | 77.4% | 0.97 | 0.0011 | -0.023 | 115 | 0.7500 | 0.7600 | 24 | 2,930 | 76.4% | -0.03 | 0.0011 | -0.033 |
| 76.55 | 76.85 | 6 | 2,028 | 74.8% | 0.96 | 0.0014 | -0.028 | 120 | 0.8900 | 0.9000 | 37 | 9,533 | 73.6% | -0.04 | 0.0014 | -0.037 |
| 71.75 | 72.05 | 1,376 | 71.8% | 0.96 | 0.0016 | -0.033 | 125 | 1.06 | 1.07 | 422 | 3,619 | 70.9% | -0.04 | 0.0016 | -0.042 | |
| 67.00 | 67.30 | 1 | 4,169 | 69.2% | 0.95 | 0.0020 | -0.039 | 130 | 1.26 | 1.33 | 155 | 9,199 | 68.6% | -0.05 | 0.0020 | -0.048 |
| 62.30 | 62.65 | 60 | 1,437 | 67.0% | 0.94 | 0.0024 | -0.046 | 135 | 1.54 | 1.62 | 25 | 5,747 | 66.4% | -0.06 | 0.0024 | -0.054 |
| 57.70 | 58.00 | 1 | 3,378 | 65.1% | 0.92 | 0.0028 | -0.054 | 140 | 1.90 | 1.99 | 71 | 70.4K | 64.6% | -0.08 | 0.0029 | -0.061 |
| 53.20 | 53.55 | 18 | 1,410 | 63.4% | 0.91 | 0.0034 | -0.063 | 145 | 2.39 | 2.47 | 43 | 8,376 | 63.2% | -0.09 | 0.0034 | -0.070 |
| 48.85 | 49.15 | 25 | 1,980 | 62.2% | 0.88 | 0.0040 | -0.073 | 150 | 2.99 | 3.05 | 1,169 | 6,485 | 61.9% | -0.12 | 0.0040 | -0.079 |
| 44.60 | 44.90 | 2 | 1,420 | 60.9% | 0.86 | 0.0046 | -0.083 | 155 | 3.70 | 3.85 | 149 | 1,971 | 60.8% | -0.14 | 0.0047 | -0.089 |
| 40.55 | 40.85 | 2 | 2,106 | 60.0% | 0.83 | 0.0053 | -0.093 | 160 | 4.60 | 4.75 | 216 | 33.3K | 59.9% | -0.17 | 0.0053 | -0.099 |
| 36.70 | 36.95 | 34 | 2,754 | 59.1% | 0.80 | 0.0060 | -0.104 | 165 | 5.70 | 5.80 | 84 | 2,331 | 59.0% | -0.20 | 0.0060 | -0.109 |
| 33.00 | 33.30 | 5 | 9,574 | 58.5% | 0.77 | 0.0067 | -0.114 | 170 | 7.00 | 7.15 | 166 | 4,404 | 58.4% | -0.23 | 0.0067 | -0.118 |
| 29.55 | 29.80 | 25 | 52.0K | 57.9% | 0.73 | 0.0073 | -0.123 | 175 | 8.50 | 8.65 | 48 | 3,071 | 57.8% | -0.27 | 0.0074 | -0.127 |
| 26.30 | 26.55 | 33 | 5,557 | 57.3% | 0.69 | 0.0079 | -0.131 | 180 | 10.20 | 10.40 | 66 | 3,466 | 57.2% | -0.31 | 0.0079 | -0.134 |
| 23.25 | 23.50 | 89 | 14.4K | 56.7% | 0.65 | 0.0083 | -0.137 | 185 | 12.15 | 12.25 | 307 | 1,913 | 56.5% | -0.36 | 0.0084 | -0.140 |
| 20.45 | 20.70 | 26 | 4,838 | 56.2% | 0.60 | 0.0087 | -0.141 | 190 | 14.30 | 14.50 | 131 | 4,071 | 56.1% | -0.40 | 0.0088 | -0.144 |
| 17.90 | 18.10 | 130 | 3,735 | 55.7% | 0.56 | 0.0090 | -0.144 | 195 | 16.70 | 16.95 | 277 | 1,373 | 55.7% | -0.45 | 0.0091 | -0.146 |
| 15.55 | 15.75 | 140 | 7,214 | 55.2% | 0.51 | 0.0091 | -0.145 | 200 | 19.35 | 19.60 | 64 | 2,420 | 55.3% | -0.49 | 0.0093 | -0.146 |
| 11.55 | 11.80 | 108 | 5,146 | 54.6% | 0.42 | 0.0091 | -0.141 | 210 | 25.40 | 25.65 | 56 | 1,162 | 54.7% | -0.58 | 0.0093 | -0.142 |
| 8.45 | 8.65 | 243 | 6,928 | 54.1% | 0.34 | 0.0086 | -0.131 | 220 | 32.30 | 32.60 | 292 | 54.4% | -0.67 | 0.0088 | -0.131 | |
| 6.10 | 6.30 | 284 | 5,653 | 53.9% | 0.27 | 0.0078 | -0.117 | 230 | 40.00 | 40.30 | 1 | 134 | 54.4% | -0.74 | 0.0080 | -0.117 |
| 4.40 | 4.55 | 158 | 3,491 | 53.9% | 0.21 | 0.0068 | -0.101 | 240 | 48.30 | 48.65 | 1 | 96 | 54.6% | -0.80 | 0.0071 | -0.101 |
| 3.10 | 3.25 | 193 | 4,370 | 53.9% | 0.16 | 0.0057 | -0.086 | 250 | 57.05 | 57.45 | 2 | 150 | 54.8% | -0.86 | 0.0061 | -0.085 |
| 2.21 | 2.29 | 132 | 3,087 | 54.0% | 0.12 | 0.0047 | -0.071 | 260 | 66.20 | 66.60 | 34 | 55.0% | -0.90 | 0.0051 | -0.069 | |
| 1.57 | 1.65 | 2,562 | 54.4% | 0.09 | 0.0038 | -0.058 | 270 | 75.65 | 76.05 | 1 | 29 | 55.6% | -0.93 | 0.0043 | -0.056 | |
| 1.14 | 1.18 | 29 | 7,345 | 54.8% | 0.07 | 0.0030 | -0.047 | 280 | 85.30 | 85.65 | 1 | 100 | 56.0% | -0.96 | 0.0036 | -0.045 |
| 0.8100 | 0.8700 | 312 | 2,733 | 55.3% | 0.05 | 0.0024 | -0.038 | 290 | 95.05 | 95.40 | 4 | 127 | 56.5% | -0.98 | 0.0030 | -0.034 |
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 — Dec 18, 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