PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 18:42 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 ±20.7% (154.68–235.62) · ATM IV 53.4% · P/C open interest 1.18
| 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 | |
| 96.00 | 98.40 | 3 | 4,342 | 82.7% | 0.98 | 0.0008 | -0.014 | 100 | 0.7100 | 0.7300 | 82 | 14.0K | 77.0% | -0.02 | 0.0008 | -0.023 |
| 91.20 | 93.55 | 7,868 | 79.1% | 0.97 | 0.0009 | -0.017 | 105 | 0.8000 | 0.8400 | 10 | 16.5K | 73.8% | -0.03 | 0.0009 | -0.025 | |
| 86.55 | 88.75 | 3,249 | 76.8% | 0.97 | 0.0011 | -0.020 | 110 | 0.9300 | 1.02 | 3 | 13.2K | 71.4% | -0.03 | 0.0011 | -0.028 | |
| 81.60 | 83.80 | 13 | 6,321 | 71.8% | 0.96 | 0.0013 | -0.024 | 115 | 1.08 | 1.19 | 2 | 5,642 | 68.8% | -0.04 | 0.0013 | -0.031 |
| 77.40 | 78.90 | 5 | 12.3K | 71.0% | 0.95 | 0.0015 | -0.028 | 120 | 1.29 | 1.38 | 5 | 11.2K | 66.4% | -0.05 | 0.0015 | -0.035 |
| 72.20 | 74.25 | 1 | 8,790 | 66.3% | 0.94 | 0.0018 | -0.032 | 125 | 1.56 | 1.66 | 91 | 8,044 | 64.6% | -0.06 | 0.0018 | -0.039 |
| 67.70 | 69.95 | 15 | 5,642 | 66.0% | 0.93 | 0.0021 | -0.037 | 130 | 1.88 | 1.98 | 2 | 10.8K | 62.7% | -0.07 | 0.0022 | -0.043 |
| 63.55 | 65.30 | 36 | 3,267 | 65.0% | 0.92 | 0.0025 | -0.043 | 135 | 2.28 | 2.39 | 4 | 12.3K | 61.2% | -0.08 | 0.0025 | -0.049 |
| 58.75 | 60.45 | 3 | 4,531 | 60.9% | 0.91 | 0.0029 | -0.049 | 140 | 2.79 | 2.90 | 116 | 6,589 | 59.9% | -0.09 | 0.0030 | -0.055 |
| 54.20 | 56.05 | 17 | 5,227 | 58.8% | 0.89 | 0.0034 | -0.056 | 145 | 3.40 | 3.55 | 22 | 4,127 | 58.7% | -0.11 | 0.0034 | -0.061 |
| 50.70 | 51.85 | 34 | 13.8K | 59.5% | 0.87 | 0.0039 | -0.063 | 150 | 4.15 | 4.30 | 509 | 11.2K | 57.7% | -0.13 | 0.0040 | -0.068 |
| 46.00 | 47.95 | 69 | 4,275 | 57.4% | 0.84 | 0.0044 | -0.070 | 155 | 4.95 | 5.20 | 61 | 4,994 | 56.7% | -0.16 | 0.0045 | -0.075 |
| 42.40 | 43.80 | 234 | 12.1K | 56.7% | 0.81 | 0.0050 | -0.078 | 160 | 6.05 | 6.30 | 128 | 9,144 | 56.1% | -0.19 | 0.0050 | -0.082 |
| 38.70 | 40.10 | 39 | 6,173 | 56.0% | 0.79 | 0.0055 | -0.085 | 165 | 7.30 | 7.55 | 74 | 3,926 | 55.5% | -0.22 | 0.0056 | -0.089 |
| 35.25 | 36.50 | 47 | 5,109 | 55.4% | 0.75 | 0.0060 | -0.092 | 170 | 8.70 | 9.00 | 83 | 5,653 | 54.9% | -0.25 | 0.0061 | -0.095 |
| 32.35 | 33.10 | 180 | 7,297 | 55.5% | 0.72 | 0.0064 | -0.098 | 175 | 10.35 | 10.75 | 358 | 4,231 | 54.7% | -0.28 | 0.0065 | -0.101 |
| 29.05 | 29.90 | 19 | 7,586 | 54.6% | 0.68 | 0.0069 | -0.103 | 180 | 12.15 | 12.50 | 149 | 7,079 | 54.0% | -0.32 | 0.0070 | -0.106 |
| 26.00 | 26.90 | 45 | 4,400 | 53.9% | 0.65 | 0.0072 | -0.107 | 185 | 14.20 | 14.50 | 22 | 2,678 | 53.6% | -0.36 | 0.0073 | -0.110 |
| 23.30 | 24.20 | 25 | 7,179 | 53.6% | 0.61 | 0.0075 | -0.111 | 190 | 16.55 | 16.80 | 66 | 3,845 | 53.5% | -0.40 | 0.0076 | -0.113 |
| 21.05 | 21.65 | 135 | 4,207 | 53.6% | 0.57 | 0.0077 | -0.113 | 195 | 19.00 | 19.25 | 38 | 2,411 | 53.1% | -0.44 | 0.0079 | -0.115 |
| 18.75 | 19.05 | 305 | 18.4K | 53.0% | 0.53 | 0.0078 | -0.114 | 200 | 21.70 | 21.90 | 93 | 3,221 | 53.0% | -0.47 | 0.0080 | -0.116 |
| 14.70 | 14.95 | 118 | 14.4K | 52.4% | 0.45 | 0.0079 | -0.113 | 210 | 27.25 | 27.95 | 5 | 822 | 52.1% | -0.55 | 0.0081 | -0.115 |
| 11.40 | 11.85 | 183 | 8,778 | 52.4% | 0.38 | 0.0076 | -0.108 | 220 | 33.45 | 35.05 | 2 | 499 | 51.6% | -0.63 | 0.0079 | -0.109 |
| 8.70 | 9.10 | 284 | 6,644 | 51.9% | 0.32 | 0.0072 | -0.100 | 230 | 40.95 | 42.90 | 196 | 52.3% | -0.70 | 0.0075 | -0.102 | |
| 6.65 | 6.95 | 260 | 7,536 | 51.8% | 0.26 | 0.0065 | -0.091 | 240 | 48.80 | 50.90 | 138 | 52.2% | -0.76 | 0.0069 | -0.092 | |
| 5.05 | 5.30 | 151 | 12.1K | 51.7% | 0.21 | 0.0058 | -0.080 | 250 | 57.05 | 58.65 | 154 | 50.5% | -0.81 | 0.0063 | -0.082 | |
| 3.80 | 4.00 | 26 | 3,027 | 51.7% | 0.17 | 0.0051 | -0.070 | 260 | 66.30 | 68.40 | 30 | 53.4% | -0.85 | 0.0056 | -0.072 | |
| 2.84 | 3.05 | 45 | 2,925 | 51.7% | 0.13 | 0.0044 | -0.060 | 270 | 75.10 | 77.60 | 9 | 53.0% | -0.89 | 0.0049 | -0.062 | |
| 2.14 | 2.34 | 64 | 6,650 | 52.0% | 0.11 | 0.0037 | -0.051 | 280 | 84.85 | 87.00 | 45 | 54.6% | -0.92 | 0.0043 | -0.052 | |
| 1.59 | 1.73 | 8 | 1,794 | 51.9% | 0.08 | 0.0031 | -0.043 | 290 | 94.15 | 96.60 | 66 | 54.2% | -0.95 | 0.0038 | -0.045 | |
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 — Jan 15, 2027
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput