PLTR Optionskette Palantir Technologies Inc.
Cboe delayed options data · Stand 21:04 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±14.7% (165.87–222.92) · ATM IV 62.1% · P/C Open Interest 1.02
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 94.70 | 94.95 | 3 | 497 | 107.4% | 0.99 | 0.0005 | -0.017 | 100 | 0.2600 | 0.2800 | 610 | 9,629 | 106.8% | -0.01 | 0.0005 | -0.028 |
| 89.80 | 90.00 | 7 | 270 | 104.1% | 0.98 | 0.0006 | -0.022 | 105 | 0.3200 | 0.3400 | 29 | 8,166 | 102.7% | -0.01 | 0.0006 | -0.033 |
| 84.90 | 85.10 | 3 | 355 | 99.2% | 0.98 | 0.0008 | -0.027 | 110 | 0.3800 | 0.4100 | 21 | 9,749 | 98.3% | -0.02 | 0.0008 | -0.037 |
| 79.95 | 80.20 | 24 | 799 | 95.1% | 0.98 | 0.0010 | -0.033 | 115 | 0.4500 | 0.4900 | 86 | 4,178 | 94.2% | -0.02 | 0.0010 | -0.042 |
| 75.10 | 75.30 | 29 | 976 | 90.7% | 0.97 | 0.0012 | -0.039 | 120 | 0.5400 | 0.5800 | 367 | 7,923 | 90.6% | -0.03 | 0.0012 | -0.048 |
| 70.20 | 70.45 | 12 | 1,550 | 87.3% | 0.97 | 0.0014 | -0.046 | 125 | 0.6400 | 0.6800 | 63 | 4,635 | 86.5% | -0.03 | 0.0014 | -0.054 |
| 65.35 | 65.60 | 3 | 2,475 | 83.0% | 0.96 | 0.0018 | -0.054 | 130 | 0.7700 | 0.8200 | 240 | 7,917 | 83.0% | -0.04 | 0.0018 | -0.062 |
| 60.55 | 60.80 | 12 | 1,589 | 79.8% | 0.95 | 0.0022 | -0.063 | 135 | 0.9300 | 1.00 | 414 | 4,821 | 79.5% | -0.05 | 0.0022 | -0.070 |
| 55.80 | 56.05 | 17 | 2,775 | 76.8% | 0.94 | 0.0027 | -0.073 | 140 | 1.18 | 1.23 | 722 | 7,809 | 76.7% | -0.06 | 0.0027 | -0.080 |
| 51.15 | 51.35 | 30 | 1,624 | 74.2% | 0.93 | 0.0032 | -0.085 | 145 | 1.47 | 1.53 | 652 | 2,676 | 74.0% | -0.07 | 0.0033 | -0.091 |
| 46.55 | 46.75 | 26 | 4,181 | 72.0% | 0.91 | 0.0040 | -0.099 | 150 | 1.87 | 1.91 | 1,121 | 6,121 | 71.6% | -0.09 | 0.0040 | -0.105 |
| 42.10 | 42.30 | 45 | 1,689 | 69.9% | 0.89 | 0.0048 | -0.115 | 155 | 2.38 | 2.44 | 571 | 8,141 | 69.8% | -0.11 | 0.0048 | -0.120 |
| 37.80 | 38.00 | 24 | 4,316 | 68.3% | 0.86 | 0.0057 | -0.133 | 160 | 3.05 | 3.15 | 884 | 5,367 | 68.2% | -0.14 | 0.0057 | -0.137 |
| 33.65 | 33.85 | 110 | 11.4K | 66.9% | 0.82 | 0.0066 | -0.151 | 165 | 3.90 | 4.05 | 532 | 3,629 | 67.0% | -0.18 | 0.0067 | -0.155 |
| 31.70 | 31.85 | 18 | 66.5% | 0.81 | 0.0072 | -0.160 | 167.5 | 4.40 | 4.55 | 171 | 66.3% | -0.19 | 0.0072 | -0.164 | ||
| 29.75 | 29.95 | 176 | 4,848 | 65.9% | 0.79 | 0.0076 | -0.169 | 170 | 5.00 | 5.10 | 607 | 6,496 | 65.8% | -0.21 | 0.0077 | -0.173 |
| 27.90 | 28.15 | 12 | 65.4% | 0.77 | 0.0081 | -0.177 | 172.5 | 5.60 | 5.75 | 225 | 65.4% | -0.24 | 0.0082 | -0.181 | ||
| 26.10 | 26.30 | 67 | 4,020 | 64.9% | 0.74 | 0.0086 | -0.185 | 175 | 6.30 | 6.45 | 323 | 4,766 | 64.9% | -0.26 | 0.0086 | -0.189 |
| 24.35 | 24.55 | 20 | 64.7% | 0.72 | 0.0090 | -0.193 | 177.5 | 7.05 | 7.25 | 34 | 64.7% | -0.28 | 0.0091 | -0.196 | ||
| 22.70 | 22.90 | 140 | 8,191 | 64.1% | 0.70 | 0.0094 | -0.200 | 180 | 7.90 | 8.05 | 475 | 10.0K | 64.2% | -0.31 | 0.0095 | -0.203 |
| 21.10 | 21.30 | 187 | 63.8% | 0.67 | 0.0098 | -0.206 | 182.5 | 8.80 | 8.95 | 28 | 63.8% | -0.33 | 0.0099 | -0.209 | ||
| 19.55 | 19.75 | 416 | 5,367 | 63.3% | 0.64 | 0.0102 | -0.211 | 185 | 9.75 | 9.85 | 7,338 | 8,160 | 63.3% | -0.36 | 0.0102 | -0.213 |
| 18.10 | 18.30 | 82 | 63.0% | 0.62 | 0.0105 | -0.215 | 187.5 | 10.75 | 10.95 | 59 | 63.2% | -0.38 | 0.0105 | -0.217 | ||
| 16.70 | 16.90 | 847 | 6,428 | 62.7% | 0.59 | 0.0107 | -0.218 | 190 | 11.85 | 12.05 | 227 | 4,806 | 62.8% | -0.41 | 0.0108 | -0.220 |
| 15.35 | 15.55 | 178 | 62.3% | 0.56 | 0.0109 | -0.220 | 192.5 | 13.05 | 13.20 | 142 | 62.4% | -0.44 | 0.0110 | -0.222 | ||
| 14.10 | 14.25 | 704 | 4,160 | 62.1% | 0.54 | 0.0111 | -0.221 | 195 | 14.25 | 14.45 | 358 | 2,762 | 62.1% | -0.47 | 0.0112 | -0.223 |
| 12.90 | 13.05 | 217 | 61.6% | 0.51 | 0.0112 | -0.221 | 197.5 | 15.55 | 15.75 | 62 | 61.9% | -0.49 | 0.0113 | -0.223 | ||
| 11.80 | 11.95 | 1,432 | 12.5K | 61.3% | 0.48 | 0.0112 | -0.220 | 200 | 16.95 | 17.15 | 553 | 7,240 | 61.5% | -0.52 | 0.0113 | -0.221 |
| 10.75 | 10.90 | 114 | 61.0% | 0.45 | 0.0112 | -0.217 | 202.5 | 18.40 | 18.60 | 2 | 61.2% | -0.55 | 0.0113 | -0.219 | ||
| 9.75 | 9.90 | 314 | 60.8% | 0.43 | 0.0111 | -0.214 | 205 | 19.90 | 20.10 | 1 | 61.1% | -0.58 | 0.0113 | -0.215 | ||
| 8.85 | 9.00 | 124 | 60.5% | 0.40 | 0.0110 | -0.210 | 207.5 | 21.50 | 21.70 | 60.8% | -0.60 | 0.0111 | -0.211 | |||
| 8.00 | 8.15 | 1,692 | 13.4K | 60.4% | 0.37 | 0.0108 | -0.205 | 210 | 23.15 | 23.40 | 15 | 1,291 | 60.6% | -0.63 | 0.0110 | -0.206 |
| 7.20 | 7.40 | 86 | 60.1% | 0.35 | 0.0106 | -0.199 | 212.5 | 24.85 | 25.10 | 2 | 60.3% | -0.66 | 0.0108 | -0.200 | ||
| 6.50 | 6.65 | 351 | 59.9% | 0.32 | 0.0104 | -0.193 | 215 | 26.65 | 26.85 | 6 | 60.2% | -0.68 | 0.0105 | -0.194 | ||
| 5.25 | 5.35 | 1,358 | 11.6K | 59.5% | 0.28 | 0.0097 | -0.179 | 220 | 30.40 | 30.65 | 7 | 799 | 59.9% | -0.73 | 0.0099 | -0.179 |
| 4.20 | 4.35 | 337 | 59.4% | 0.24 | 0.0089 | -0.163 | 225 | 34.40 | 34.60 | 8 | 59.7% | -0.77 | 0.0092 | -0.164 | ||
| 3.35 | 3.45 | 904 | 10.8K | 59.3% | 0.20 | 0.0081 | -0.147 | 230 | 38.55 | 38.80 | 23 | 156 | 59.7% | -0.81 | 0.0083 | -0.147 |
| 2.71 | 2.79 | 362 | 59.4% | 0.17 | 0.0073 | -0.131 | 235 | 42.85 | 43.10 | 2 | 59.7% | -0.84 | 0.0075 | -0.131 | ||
| 2.15 | 2.22 | 1,337 | 4,306 | 59.3% | 0.14 | 0.0064 | -0.116 | 240 | 47.30 | 47.55 | 7 | 271 | 59.7% | -0.87 | 0.0067 | -0.115 |
| 1.38 | 1.43 | 1,394 | 8,667 | 59.8% | 0.10 | 0.0049 | -0.089 | 250 | 56.55 | 56.80 | 19 | 167 | 60.0% | -0.92 | 0.0052 | -0.088 |
| 0.8800 | 0.9300 | 328 | 3,048 | 60.5% | 0.07 | 0.0036 | -0.067 | 260 | 66.10 | 66.35 | 4 | 150 | 60.5% | -0.95 | 0.0040 | -0.066 |
| 0.5800 | 0.6100 | 359 | 3,755 | 61.3% | 0.04 | 0.0027 | -0.050 | 270 | 75.85 | 76.10 | 5 | 137 | 61.0% | -0.97 | 0.0030 | -0.049 |
| 0.3800 | 0.4100 | 190 | 2,201 | 62.4% | 0.03 | 0.0020 | -0.038 | 280 | 85.70 | 86.00 | 62.6% | -0.99 | 0.0023 | -0.032 | ||
| 0.2500 | 0.2800 | 11 | 426 | 63.4% | 0.02 | 0.0014 | -0.029 | 290 | 95.70 | 95.95 | 7 | 65.5% | -1.00 | 0.0012 | -0.024 | |
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Nov 20, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts