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 ±44.4% (94.50–245.50) · ATM IV 55.7% · P/C open interest 1.27
| 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 | |
| 91.25 | 94.75 | 35 | 61.1% | 0.93 | 0.0012 | -0.008 | 85 | 4.10 | 4.50 | 359 | 61.9% | -0.07 | 0.0013 | -0.019 | ||
| 87.25 | 90.75 | 1 | 42 | 60.3% | 0.92 | 0.0014 | -0.010 | 90 | 4.95 | 5.30 | 26 | 3,477 | 61.2% | -0.08 | 0.0014 | -0.021 |
| 83.40 | 86.90 | 35 | 59.7% | 0.91 | 0.0016 | -0.013 | 95 | 5.80 | 6.25 | 1 | 388 | 60.4% | -0.09 | 0.0016 | -0.023 | |
| 80.40 | 82.50 | 13 | 188 | 59.4% | 0.90 | 0.0018 | -0.015 | 100 | 6.60 | 7.45 | 6 | 1,912 | 59.8% | -0.11 | 0.0018 | -0.025 |
| 77.05 | 78.85 | 1 | 70 | 59.3% | 0.88 | 0.0020 | -0.018 | 105 | 7.95 | 8.45 | 4 | 739 | 59.3% | -0.12 | 0.0020 | -0.027 |
| 73.25 | 75.10 | 15 | 182 | 58.2% | 0.87 | 0.0021 | -0.020 | 110 | 9.20 | 9.65 | 11 | 1,789 | 58.7% | -0.14 | 0.0022 | -0.029 |
| 69.05 | 72.20 | 1 | 242 | 57.5% | 0.85 | 0.0023 | -0.023 | 115 | 10.60 | 11.00 | 13 | 417 | 58.3% | -0.15 | 0.0024 | -0.031 |
| 66.75 | 68.25 | 36 | 235 | 57.5% | 0.84 | 0.0025 | -0.025 | 120 | 12.15 | 12.45 | 7 | 2,455 | 57.9% | -0.17 | 0.0026 | -0.033 |
| 63.65 | 65.00 | 4 | 298 | 57.2% | 0.82 | 0.0027 | -0.027 | 125 | 13.75 | 14.20 | 14 | 528 | 57.6% | -0.19 | 0.0028 | -0.035 |
| 60.70 | 61.80 | 22 | 327 | 56.8% | 0.80 | 0.0028 | -0.030 | 130 | 15.50 | 15.85 | 16 | 876 | 57.2% | -0.21 | 0.0030 | -0.037 |
| 58.05 | 58.90 | 15 | 510 | 56.9% | 0.78 | 0.0030 | -0.032 | 135 | 17.30 | 17.85 | 4 | 178 | 56.9% | -0.23 | 0.0032 | -0.038 |
| 54.65 | 56.60 | 13 | 545 | 56.6% | 0.76 | 0.0032 | -0.034 | 140 | 19.40 | 19.75 | 5 | 1,299 | 56.7% | -0.25 | 0.0033 | -0.040 |
| 52.30 | 53.95 | 2 | 189 | 56.7% | 0.74 | 0.0033 | -0.035 | 145 | 21.40 | 22.05 | 11 | 197 | 56.5% | -0.27 | 0.0035 | -0.042 |
| 49.80 | 51.30 | 6 | 264 | 56.5% | 0.73 | 0.0034 | -0.037 | 150 | 23.70 | 24.30 | 23 | 249 | 56.3% | -0.29 | 0.0036 | -0.043 |
| 47.30 | 48.30 | 2 | 133 | 55.8% | 0.71 | 0.0036 | -0.039 | 155 | 26.15 | 26.60 | 2 | 196 | 56.1% | -0.31 | 0.0038 | -0.044 |
| 45.45 | 46.20 | 15 | 251 | 56.3% | 0.69 | 0.0037 | -0.040 | 160 | 28.65 | 29.25 | 77 | 1,096 | 56.1% | -0.33 | 0.0039 | -0.045 |
| 42.95 | 43.70 | 12 | 219 | 55.7% | 0.67 | 0.0038 | -0.042 | 165 | 31.25 | 31.85 | 2 | 241 | 55.9% | -0.35 | 0.0040 | -0.046 |
| 40.85 | 41.60 | 19 | 694 | 55.7% | 0.65 | 0.0038 | -0.043 | 170 | 34.00 | 34.55 | 950 | 240 | 55.8% | -0.37 | 0.0041 | -0.047 |
| 38.85 | 39.60 | 5 | 511 | 55.6% | 0.63 | 0.0039 | -0.044 | 175 | 36.25 | 37.90 | 2 | 184 | 55.6% | -0.39 | 0.0042 | -0.048 |
| 37.00 | 37.75 | 32 | 669 | 55.6% | 0.61 | 0.0040 | -0.045 | 180 | 39.70 | 40.50 | 1 | 151 | 55.6% | -0.41 | 0.0043 | -0.048 |
| 34.90 | 36.30 | 2 | 316 | 55.6% | 0.59 | 0.0040 | -0.045 | 185 | 42.15 | 44.00 | 3 | 50 | 55.4% | -0.43 | 0.0044 | -0.049 |
| 33.45 | 34.10 | 91 | 531 | 55.4% | 0.57 | 0.0041 | -0.046 | 190 | 45.40 | 47.15 | 64 | 55.4% | -0.45 | 0.0045 | -0.049 | |
| 31.60 | 32.90 | 1 | 220 | 55.5% | 0.55 | 0.0041 | -0.047 | 195 | 48.60 | 50.50 | 94 | 55.4% | -0.47 | 0.0045 | -0.050 | |
| 30.40 | 30.90 | 168 | 1,609 | 55.4% | 0.54 | 0.0041 | -0.047 | 200 | 52.70 | 53.80 | 1 | 100 | 55.9% | -0.49 | 0.0046 | -0.050 |
| 27.55 | 28.10 | 3 | 504 | 55.4% | 0.50 | 0.0041 | -0.048 | 210 | 59.05 | 60.90 | 13 | 55.4% | -0.53 | 0.0046 | -0.050 | |
| 24.95 | 25.50 | 158 | 506 | 55.4% | 0.47 | 0.0041 | -0.048 | 220 | 66.05 | 68.25 | 17 | 55.2% | -0.57 | 0.0047 | -0.049 | |
| 22.75 | 23.20 | 18 | 484 | 55.5% | 0.44 | 0.0041 | -0.047 | 230 | 73.75 | 75.90 | 39 | 55.4% | -0.60 | 0.0047 | -0.049 | |
| 20.70 | 21.15 | 3 | 376 | 55.6% | 0.41 | 0.0040 | -0.047 | 240 | 81.45 | 83.80 | 7 | 55.3% | -0.64 | 0.0047 | -0.048 | |
| 18.85 | 19.30 | 28 | 928 | 55.6% | 0.38 | 0.0039 | -0.046 | 250 | 89.15 | 92.50 | 21 | 55.5% | -0.67 | 0.0047 | -0.047 | |
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.