PLTR optieketen Palantir Technologies Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±41.3% (113.47–273.31) · ATM IV 55.0% · P/C open interest 1.32
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 98.40 | 106.35 | 194 | 61.9% | 0.93 | 0.0012 | -0.011 | 100 | 2.32 | 6.60 | 52 | 3,588 | 61.8% | -0.07 | 0.0012 | -0.023 | |
| 94.30 | 102.25 | 89 | 61.0% | 0.92 | 0.0013 | -0.013 | 105 | 3.00 | 7.30 | 11 | 1,624 | 60.9% | -0.08 | 0.0013 | -0.025 | |
| 90.35 | 98.30 | 1 | 205 | 60.4% | 0.91 | 0.0014 | -0.016 | 110 | 3.85 | 8.15 | 24 | 1,728 | 60.3% | -0.09 | 0.0015 | -0.027 |
| 86.45 | 94.40 | 230 | 59.6% | 0.90 | 0.0016 | -0.019 | 115 | 4.75 | 9.05 | 28 | 2,580 | 59.6% | -0.10 | 0.0016 | -0.029 | |
| 82.65 | 90.60 | 741 | 59.0% | 0.89 | 0.0018 | -0.021 | 120 | 5.75 | 10.00 | 1 | 3,001 | 58.9% | -0.12 | 0.0018 | -0.031 | |
| 79.00 | 86.95 | 1 | 312 | 58.6% | 0.87 | 0.0019 | -0.024 | 125 | 6.85 | 11.15 | 35 | 778 | 58.4% | -0.13 | 0.0020 | -0.034 |
| 75.50 | 83.05 | 304 | 57.9% | 0.86 | 0.0021 | -0.027 | 130 | 8.15 | 12.40 | 237 | 1,206 | 58.0% | -0.14 | 0.0022 | -0.036 | |
| 72.05 | 79.60 | 331 | 57.5% | 0.85 | 0.0022 | -0.029 | 135 | 9.50 | 13.75 | 260 | 57.6% | -0.16 | 0.0023 | -0.038 | ||
| 68.60 | 76.55 | 4 | 510 | 57.4% | 0.83 | 0.0024 | -0.032 | 140 | 10.95 | 15.20 | 51 | 1,435 | 57.2% | -0.18 | 0.0025 | -0.041 |
| 65.45 | 73.00 | 175 | 56.8% | 0.81 | 0.0026 | -0.035 | 145 | 12.55 | 16.75 | 1 | 1,005 | 56.9% | -0.19 | 0.0027 | -0.043 | |
| 62.30 | 69.90 | 9 | 277 | 56.5% | 0.80 | 0.0027 | -0.037 | 150 | 12.40 | 20.35 | 184 | 1,422 | 56.7% | -0.21 | 0.0028 | -0.045 |
| 59.30 | 66.90 | 1 | 200 | 56.3% | 0.78 | 0.0029 | -0.039 | 155 | 14.20 | 22.20 | 8 | 1,646 | 56.4% | -0.23 | 0.0030 | -0.047 |
| 56.40 | 64.05 | 12 | 289 | 56.1% | 0.76 | 0.0030 | -0.042 | 160 | 16.15 | 24.10 | 19 | 1,709 | 56.1% | -0.25 | 0.0031 | -0.049 |
| 53.60 | 61.25 | 242 | 55.9% | 0.74 | 0.0031 | -0.044 | 165 | 18.20 | 26.15 | 321 | 55.9% | -0.27 | 0.0033 | -0.050 | ||
| 50.90 | 58.60 | 1 | 728 | 55.7% | 0.73 | 0.0032 | -0.046 | 170 | 20.35 | 28.30 | 2 | 1,655 | 55.7% | -0.29 | 0.0034 | -0.052 |
| 48.35 | 56.05 | 23 | 1,045 | 55.5% | 0.71 | 0.0034 | -0.047 | 175 | 22.65 | 30.60 | 2 | 1,466 | 55.6% | -0.31 | 0.0036 | -0.053 |
| 45.90 | 53.60 | 5 | 980 | 55.4% | 0.69 | 0.0034 | -0.049 | 180 | 25.05 | 33.00 | 1 | 300 | 55.4% | -0.32 | 0.0037 | -0.055 |
| 43.55 | 51.30 | 5 | 355 | 55.3% | 0.67 | 0.0036 | -0.051 | 185 | 27.60 | 35.55 | 715 | 55.3% | -0.34 | 0.0038 | -0.056 | |
| 41.30 | 49.05 | 11 | 693 | 55.2% | 0.65 | 0.0036 | -0.052 | 190 | 30.20 | 38.20 | 44 | 279 | 55.2% | -0.36 | 0.0039 | -0.057 |
| 39.10 | 46.90 | 3 | 323 | 55.0% | 0.63 | 0.0037 | -0.053 | 195 | 32.95 | 40.90 | 16 | 253 | 55.1% | -0.38 | 0.0040 | -0.058 |
| 37.10 | 44.85 | 12 | 1,789 | 55.0% | 0.61 | 0.0038 | -0.054 | 200 | 35.80 | 43.75 | 8 | 1,010 | 55.0% | -0.40 | 0.0041 | -0.059 |
| 33.25 | 41.10 | 128 | 1,606 | 54.8% | 0.58 | 0.0039 | -0.056 | 210 | 41.75 | 49.70 | 100 | 285 | 54.8% | -0.44 | 0.0042 | -0.060 |
| 29.75 | 37.60 | 5 | 2,580 | 54.6% | 0.54 | 0.0039 | -0.057 | 220 | 48.15 | 56.05 | 1 | 169 | 54.7% | -0.48 | 0.0043 | -0.060 |
| 26.60 | 34.50 | 2 | 831 | 54.6% | 0.51 | 0.0040 | -0.057 | 230 | 54.85 | 62.75 | 2 | 391 | 54.6% | -0.52 | 0.0044 | -0.060 |
| 23.75 | 31.70 | 14 | 1,278 | 54.5% | 0.48 | 0.0040 | -0.057 | 240 | 61.95 | 69.80 | 140 | 54.6% | -0.56 | 0.0044 | -0.060 | |
| 21.15 | 29.15 | 48 | 1,539 | 54.5% | 0.45 | 0.0039 | -0.057 | 250 | 69.30 | 77.15 | 30 | 54.6% | -0.59 | 0.0044 | -0.059 | |
| 18.85 | 26.80 | 51 | 811 | 54.5% | 0.42 | 0.0039 | -0.056 | 260 | 76.95 | 84.80 | 27 | 54.6% | -0.63 | 0.0044 | -0.059 | |
| 16.75 | 24.70 | 41 | 2,307 | 54.5% | 0.39 | 0.0038 | -0.056 | 270 | 84.85 | 92.70 | 37 | 54.6% | -0.66 | 0.0044 | -0.057 | |
| 14.85 | 22.80 | 8 | 692 | 54.5% | 0.36 | 0.0037 | -0.054 | 280 | 93.00 | 100.80 | 15 | 54.6% | -0.69 | 0.0044 | -0.056 | |
| 13.15 | 21.10 | 1 | 787 | 54.5% | 0.34 | 0.0036 | -0.053 | 290 | 101.40 | 109.15 | 1 | 54.7% | -0.72 | 0.0044 | -0.054 | |
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 17, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.