PLTR Optionskette Palantir Technologies Inc.
Cboe delayed options data · Stand 09:41 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 ±7.8% (157.91–184.75) · ATM IV 46.4% · P/C Open Interest 0.84
| 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 | |
| 79.40 | 79.90 | 4 | 422 | 110.2% | 1.00 | 0.0002 | -0.002 | 90 | 0.0300 | 0.0400 | 5 | 14.2K | 114.3% | -0.00 | 0.0002 | -0.011 |
| 74.35 | 74.90 | 4 | 404 | 1.00 | 0.0003 | -0.004 | 95 | 0.0400 | 0.0600 | 17 | 6,063 | 109.4% | -0.00 | 0.0003 | -0.013 | |
| 69.50 | 69.95 | 6 | 683 | 105.7% | 0.99 | 0.0004 | -0.007 | 100 | 0.0600 | 0.0700 | 248 | 15.5K | 103.5% | -0.01 | 0.0004 | -0.015 |
| 63.85 | 64.90 | 11 | 582 | 0.99 | 0.0005 | -0.010 | 105 | 0.0600 | 0.0800 | 14 | 8,520 | 95.5% | -0.01 | 0.0005 | -0.018 | |
| 58.80 | 60.65 | 17 | 1,573 | 84.9% | 0.99 | 0.0007 | -0.014 | 110 | 0.0800 | 0.1100 | 29 | 17.7K | 90.5% | -0.01 | 0.0007 | -0.021 |
| 53.95 | 55.60 | 9 | 2,099 | 82.2% | 0.99 | 0.0010 | -0.019 | 115 | 0.0900 | 0.1300 | 208 | 10.9K | 84.8% | -0.01 | 0.0010 | -0.026 |
| 49.45 | 50.65 | 20 | 3,019 | 90.9% | 0.99 | 0.0013 | -0.025 | 120 | 0.1300 | 0.1500 | 113 | 20.0K | 78.2% | -0.01 | 0.0013 | -0.030 |
| 44.00 | 45.70 | 142 | 7,628 | 70.7% | 0.98 | 0.0018 | -0.031 | 125 | 0.1700 | 0.2100 | 937 | 9,827 | 73.4% | -0.02 | 0.0018 | -0.036 |
| 39.25 | 40.20 | 30 | 4,648 | 46.6% | 0.97 | 0.0025 | -0.039 | 130 | 0.2300 | 0.2700 | 797 | 11.8K | 68.2% | -0.03 | 0.0025 | -0.043 |
| 35.00 | 35.80 | 61 | 21.6K | 72.5% | 0.96 | 0.0035 | -0.049 | 135 | 0.3000 | 0.3400 | 229 | 9,120 | 62.6% | -0.04 | 0.0035 | -0.053 |
| 29.85 | 30.55 | 152 | 5,788 | 58.6% | 0.95 | 0.0051 | -0.062 | 140 | 0.4500 | 0.4900 | 796 | 12.0K | 58.7% | -0.05 | 0.0051 | -0.066 |
| 25.10 | 25.65 | 123 | 2,903 | 52.5% | 0.92 | 0.0074 | -0.083 | 145 | 0.6900 | 0.7300 | 790 | 3,495 | 55.1% | -0.08 | 0.0074 | -0.086 |
| 20.50 | 21.00 | 199 | 9,745 | 50.4% | 0.88 | 0.0107 | -0.111 | 150 | 1.08 | 1.13 | 2,593 | 8,400 | 52.0% | -0.12 | 0.0107 | -0.114 |
| 18.35 | 18.90 | 24 | 44 | 49.5% | 0.85 | 0.0126 | -0.127 | 152.5 | 1.39 | 1.49 | 456 | 606 | 51.3% | -0.15 | 0.0127 | -0.130 |
| 16.25 | 16.70 | 264 | 7,793 | 49.1% | 0.82 | 0.0147 | -0.144 | 155 | 1.70 | 1.85 | 5,499 | 13.0K | 50.1% | -0.18 | 0.0148 | -0.146 |
| 14.25 | 14.75 | 17 | 23 | 48.7% | 0.78 | 0.0168 | -0.161 | 157.5 | 2.22 | 2.42 | 1,008 | 1,182 | 49.5% | -0.22 | 0.0169 | -0.163 |
| 12.40 | 12.85 | 542 | 10.9K | 47.7% | 0.74 | 0.0189 | -0.176 | 160 | 2.86 | 2.99 | 2,856 | 6,624 | 48.7% | -0.27 | 0.0190 | -0.178 |
| 10.70 | 11.05 | 30 | 28 | 47.5% | 0.69 | 0.0208 | -0.189 | 162.5 | 3.55 | 3.75 | 656 | 937 | 48.2% | -0.32 | 0.0209 | -0.191 |
| 9.20 | 9.40 | 643 | 10.0K | 47.3% | 0.63 | 0.0223 | -0.199 | 165 | 4.45 | 4.60 | 1,974 | 7,832 | 47.4% | -0.37 | 0.0225 | -0.201 |
| 7.65 | 7.95 | 406 | 195 | 46.7% | 0.57 | 0.0235 | -0.205 | 167.5 | 5.45 | 5.65 | 626 | 665 | 47.1% | -0.43 | 0.0237 | -0.207 |
| 6.40 | 6.60 | 2,309 | 11.7K | 46.4% | 0.51 | 0.0241 | -0.207 | 170 | 6.65 | 6.90 | 12.3K | 8,239 | 47.0% | -0.49 | 0.0243 | -0.209 |
| 5.20 | 5.40 | 421 | 347 | 46.0% | 0.45 | 0.0242 | -0.204 | 172.5 | 7.95 | 8.30 | 1,003 | 977 | 46.7% | -0.55 | 0.0244 | -0.206 |
| 4.25 | 4.40 | 2,848 | 10.4K | 45.7% | 0.40 | 0.0236 | -0.198 | 175 | 9.45 | 9.80 | 2,786 | 5,267 | 46.7% | -0.61 | 0.0239 | -0.199 |
| 3.35 | 3.55 | 249 | 440 | 45.5% | 0.34 | 0.0225 | -0.187 | 177.5 | 11.10 | 11.35 | 400 | 1,064 | 45.9% | -0.66 | 0.0228 | -0.188 |
| 2.72 | 2.81 | 4,247 | 12.9K | 45.6% | 0.29 | 0.0210 | -0.173 | 180 | 12.90 | 13.35 | 1,100 | 5,260 | 46.9% | -0.72 | 0.0213 | -0.174 |
| 2.10 | 2.23 | 372 | 618 | 45.4% | 0.24 | 0.0192 | -0.158 | 182.5 | 14.80 | 15.30 | 78 | 289 | 47.0% | -0.76 | 0.0194 | -0.159 |
| 1.70 | 1.75 | 3,143 | 11.2K | 45.7% | 0.20 | 0.0172 | -0.141 | 185 | 16.85 | 17.40 | 541 | 2,446 | 47.1% | -0.81 | 0.0174 | -0.142 |
| 1.33 | 1.38 | 846 | 990 | 46.0% | 0.16 | 0.0151 | -0.125 | 187.5 | 18.95 | 19.55 | 15 | 111 | 47.6% | -0.84 | 0.0154 | -0.125 |
| 1.02 | 1.08 | 3,468 | 15.2K | 46.1% | 0.13 | 0.0131 | -0.109 | 190 | 21.15 | 21.75 | 149 | 540 | 48.2% | -0.87 | 0.0134 | -0.109 |
| 0.8000 | 0.8500 | 625 | 648 | 46.5% | 0.11 | 0.0113 | -0.095 | 192.5 | 23.45 | 24.10 | 3 | 15 | 48.7% | -0.90 | 0.0116 | -0.094 |
| 0.6400 | 0.6700 | 2,073 | 4,407 | 47.1% | 0.09 | 0.0096 | -0.082 | 195 | 25.80 | 26.40 | 109 | 391 | 49.7% | -0.92 | 0.0101 | -0.081 |
| 0.4900 | 0.5400 | 381 | 579 | 47.7% | 0.07 | 0.0081 | -0.070 | 197.5 | 28.10 | 28.80 | 11 | 15 | 50.7% | -0.94 | 0.0087 | -0.071 |
| 0.4000 | 0.4200 | 5,061 | 18.0K | 48.3% | 0.06 | 0.0069 | -0.061 | 200 | 30.60 | 31.20 | 61 | 1,218 | 52.2% | -0.95 | 0.0075 | -0.065 |
| 0.2500 | 0.2900 | 289 | 1,292 | 49.8% | 0.04 | 0.0049 | -0.046 | 205 | 34.05 | 37.30 | 50.4% | -0.97 | 0.0058 | -0.051 | ||
| 0.1800 | 0.2000 | 2,753 | 7,836 | 51.7% | 0.03 | 0.0036 | -0.035 | 210 | 39.05 | 42.10 | 3 | 60 | -0.99 | 0.0042 | -0.037 | |
| 0.1400 | 0.1500 | 549 | 1,028 | 54.1% | 0.02 | 0.0027 | -0.028 | 215 | 44.60 | 47.25 | 69.2% | -0.99 | 0.0026 | -0.029 | ||
| 0.0900 | 0.1100 | 1,675 | 12.5K | 55.5% | 0.02 | 0.0020 | -0.023 | 220 | 49.05 | 52.25 | 8 | 64.0% | -1.00 | 0.0013 | -0.022 | |
| 0.0600 | 0.0700 | 1,179 | 6,181 | 60.2% | 0.01 | 0.0013 | -0.017 | 230 | 59.05 | 62.25 | 100 | 73.0% | -1.00 | 0.0002 | -0.021 | |
| 0.0400 | 0.0500 | 200 | 2,724 | 64.7% | 0.01 | 0.0008 | -0.013 | 240 | 69.60 | 72.25 | 93.6% | -1.00 | 0.0000 | -0.021 | ||
| 0.0300 | 0.0400 | 191 | 4,904 | 69.5% | 0.01 | 0.0006 | -0.010 | 250 | 79.45 | 81.70 | 1 | -1.00 | 0.0000 | -0.021 | ||
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 — Sep 18, 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