PLTR chaîne d'options Palantir Technologies Inc.
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±32.2% (123.69–241.24) · ATM IV 55.7% · P/C open interest 1.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 90.65 | 93.30 | 1 | 1,020 | 64.8% | 0.95 | 0.0012 | -0.008 | 95 | 1.87 | 2.32 | 8 | 2,162 | 64.6% | -0.05 | 0.0012 | -0.022 |
| 86.30 | 88.85 | 23 | 537 | 63.8% | 0.94 | 0.0014 | -0.012 | 100 | 2.45 | 2.61 | 399 | 15.0K | 63.4% | -0.06 | 0.0014 | -0.025 |
| 81.95 | 84.45 | 10 | 122 | 62.7% | 0.93 | 0.0016 | -0.015 | 105 | 2.88 | 3.30 | 18 | 3,684 | 62.5% | -0.07 | 0.0016 | -0.028 |
| 77.75 | 80.10 | 10 | 2,816 | 61.7% | 0.92 | 0.0018 | -0.019 | 110 | 3.50 | 3.80 | 91 | 8,021 | 61.3% | -0.08 | 0.0018 | -0.031 |
| 74.20 | 76.50 | 276 | 63.4% | 0.91 | 0.0021 | -0.023 | 115 | 4.20 | 4.45 | 11 | 2,564 | 60.3% | -0.10 | 0.0021 | -0.034 | |
| 70.05 | 71.65 | 4 | 939 | 60.7% | 0.89 | 0.0023 | -0.027 | 120 | 5.05 | 5.25 | 113 | 8,855 | 59.6% | -0.11 | 0.0024 | -0.038 |
| 65.35 | 68.00 | 16 | 867 | 59.1% | 0.87 | 0.0026 | -0.031 | 125 | 5.95 | 6.25 | 31 | 2,810 | 59.0% | -0.13 | 0.0027 | -0.041 |
| 62.25 | 63.75 | 6 | 876 | 59.0% | 0.86 | 0.0029 | -0.036 | 130 | 7.05 | 7.30 | 23 | 4,332 | 58.4% | -0.15 | 0.0030 | -0.045 |
| 58.45 | 59.95 | 41 | 721 | 58.1% | 0.84 | 0.0032 | -0.040 | 135 | 8.25 | 8.55 | 44 | 1,199 | 58.0% | -0.17 | 0.0032 | -0.048 |
| 55.05 | 56.30 | 25 | 2,731 | 57.7% | 0.82 | 0.0035 | -0.044 | 140 | 9.60 | 9.90 | 14 | 2,577 | 57.5% | -0.19 | 0.0035 | -0.052 |
| 51.70 | 52.80 | 36 | 834 | 57.3% | 0.79 | 0.0037 | -0.048 | 145 | 11.05 | 11.40 | 7 | 1,653 | 57.1% | -0.21 | 0.0038 | -0.055 |
| 48.65 | 49.45 | 48 | 1,954 | 57.1% | 0.77 | 0.0040 | -0.051 | 150 | 12.70 | 13.05 | 254 | 4,759 | 56.7% | -0.23 | 0.0041 | -0.058 |
| 45.55 | 46.40 | 6 | 1,105 | 56.8% | 0.75 | 0.0042 | -0.055 | 155 | 14.50 | 14.90 | 15 | 1,426 | 56.5% | -0.26 | 0.0043 | -0.061 |
| 42.70 | 43.30 | 496 | 1,298 | 56.5% | 0.72 | 0.0044 | -0.058 | 160 | 16.50 | 16.85 | 41 | 1,500 | 56.3% | -0.28 | 0.0046 | -0.064 |
| 39.90 | 40.50 | 8 | 6,897 | 56.3% | 0.70 | 0.0046 | -0.061 | 165 | 18.60 | 19.00 | 19 | 862 | 56.1% | -0.31 | 0.0048 | -0.066 |
| 37.30 | 37.85 | 13 | 1,423 | 56.1% | 0.67 | 0.0048 | -0.064 | 170 | 20.90 | 21.25 | 21 | 2,739 | 55.9% | -0.34 | 0.0050 | -0.068 |
| 34.80 | 35.35 | 16 | 2,462 | 56.0% | 0.65 | 0.0050 | -0.066 | 175 | 23.25 | 23.70 | 37 | 2,117 | 55.7% | -0.36 | 0.0051 | -0.070 |
| 32.45 | 32.95 | 50 | 4,447 | 55.8% | 0.62 | 0.0051 | -0.068 | 180 | 25.85 | 26.30 | 119 | 287 | 55.6% | -0.39 | 0.0053 | -0.071 |
| 30.15 | 30.75 | 35 | 1,161 | 55.6% | 0.59 | 0.0052 | -0.069 | 185 | 28.55 | 29.05 | 138 | 472 | 55.5% | -0.42 | 0.0054 | -0.072 |
| 28.20 | 28.65 | 2,804 | 1,412 | 55.7% | 0.57 | 0.0053 | -0.070 | 190 | 31.40 | 31.90 | 14 | 375 | 55.4% | -0.44 | 0.0055 | -0.073 |
| 26.25 | 26.75 | 20 | 1,141 | 55.6% | 0.54 | 0.0053 | -0.071 | 195 | 34.45 | 35.00 | 55 | 139 | 55.5% | -0.47 | 0.0056 | -0.073 |
| 24.45 | 24.90 | 90 | 8,994 | 55.6% | 0.52 | 0.0054 | -0.072 | 200 | 37.50 | 38.10 | 15 | 255 | 55.4% | -0.50 | 0.0056 | -0.074 |
| 21.15 | 21.60 | 38 | 1,277 | 55.5% | 0.47 | 0.0053 | -0.072 | 210 | 43.55 | 45.40 | 10 | 300 | 55.4% | -0.55 | 0.0057 | -0.073 |
| 18.25 | 18.70 | 128 | 1,352 | 55.5% | 0.43 | 0.0053 | -0.071 | 220 | 50.65 | 52.55 | 68 | 55.5% | -0.59 | 0.0056 | -0.071 | |
| 15.80 | 16.20 | 311 | 2,132 | 55.5% | 0.38 | 0.0051 | -0.070 | 230 | 58.00 | 60.10 | 22 | 55.4% | -0.64 | 0.0055 | -0.069 | |
| 13.65 | 14.05 | 30 | 1,546 | 55.6% | 0.34 | 0.0049 | -0.067 | 240 | 65.55 | 68.40 | 2 | 29 | 55.7% | -0.68 | 0.0054 | -0.066 |
| 11.85 | 12.20 | 265 | 1,083 | 55.7% | 0.31 | 0.0047 | -0.065 | 250 | 73.75 | 76.35 | 97 | 55.5% | -0.72 | 0.0052 | -0.062 | |
| 10.25 | 10.60 | 2,791 | 1,368 | 55.8% | 0.28 | 0.0045 | -0.062 | 260 | 82.20 | 84.85 | 17 | 33 | 55.7% | -0.76 | 0.0050 | -0.059 |
| 8.85 | 9.20 | 24 | 1,371 | 55.9% | 0.25 | 0.0042 | -0.058 | 270 | 90.85 | 93.50 | 18 | 58 | 55.6% | -0.79 | 0.0048 | -0.055 |
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Mar 19, 2027
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.