PLTR cadena de opciones Palantir Technologies Inc.
Cboe delayed options data · a fecha de 13:04 UTC
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±15.1% (158.28–214.63) · ATM IV 63.5% · P/C interés abierto 1.02
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | 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 | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 88.20 | 95.90 | 6 | 175 | 109.7% | 0.98 | 0.0008 | -0.042 | 95 | 0.0200 | 2.37 | 872 | 2,504 | 140.3% | -0.02 | 0.0008 | -0.053 |
| 83.05 | 91.05 | 8 | 497 | 101.0% | 0.97 | 0.0009 | -0.049 | 100 | 0.0500 | 2.42 | 3,073 | 9,629 | 132.0% | -0.03 | 0.0009 | -0.059 |
| 78.35 | 86.05 | 62 | 270 | 99.8% | 0.97 | 0.0011 | -0.055 | 105 | 0.0400 | 2.48 | 34 | 8,166 | 123.7% | -0.03 | 0.0011 | -0.065 |
| 73.45 | 81.15 | 6 | 355 | 95.5% | 0.96 | 0.0013 | -0.062 | 110 | 0.0800 | 2.57 | 68 | 9,749 | 116.5% | -0.04 | 0.0013 | -0.071 |
| 68.55 | 76.25 | 8 | 799 | 90.9% | 0.96 | 0.0016 | -0.069 | 115 | 0.1000 | 2.65 | 5 | 4,178 | 109.1% | -0.04 | 0.0016 | -0.078 |
| 63.70 | 71.40 | 3 | 976 | 87.3% | 0.95 | 0.0018 | -0.077 | 120 | 0.0700 | 2.75 | 87 | 7,923 | 101.8% | -0.05 | 0.0019 | -0.085 |
| 58.85 | 66.55 | 115 | 1,550 | 83.3% | 0.94 | 0.0022 | -0.085 | 125 | 0.1800 | 2.93 | 146 | 4,635 | 96.3% | -0.06 | 0.0022 | -0.092 |
| 54.10 | 61.75 | 12 | 2,475 | 80.2% | 0.93 | 0.0026 | -0.093 | 130 | 0.2400 | 3.10 | 314 | 7,917 | 90.3% | -0.07 | 0.0026 | -0.100 |
| 49.35 | 57.00 | 76 | 1,589 | 76.9% | 0.92 | 0.0031 | -0.102 | 135 | 0.2900 | 3.40 | 355 | 4,821 | 85.0% | -0.08 | 0.0031 | -0.108 |
| 44.70 | 52.40 | 113 | 2,775 | 74.6% | 0.90 | 0.0037 | -0.112 | 140 | 0.2900 | 3.75 | 1,007 | 7,809 | 79.6% | -0.10 | 0.0037 | -0.118 |
| 40.15 | 47.85 | 52 | 1,624 | 72.3% | 0.89 | 0.0044 | -0.123 | 145 | 0.1800 | 4.15 | 631 | 2,676 | 73.6% | -0.11 | 0.0044 | -0.128 |
| 36.15 | 43.00 | 79 | 4,181 | 70.2% | 0.86 | 0.0052 | -0.135 | 150 | 0.6300 | 4.80 | 2,445 | 6,121 | 71.3% | -0.14 | 0.0052 | -0.140 |
| 31.20 | 39.55 | 196 | 1,689 | 68.9% | 0.84 | 0.0061 | -0.148 | 155 | 1.29 | 5.55 | 700 | 8,141 | 69.2% | -0.16 | 0.0062 | -0.153 |
| 28.25 | 34.60 | 171 | 4,316 | 68.1% | 0.80 | 0.0071 | -0.163 | 160 | 2.28 | 6.60 | 2,053 | 5,367 | 68.3% | -0.20 | 0.0071 | -0.167 |
| 24.50 | 30.80 | 106 | 11.4K | 67.1% | 0.76 | 0.0081 | -0.177 | 165 | 3.50 | 7.80 | 755 | 3,629 | 67.3% | -0.24 | 0.0081 | -0.181 |
| 22.80 | 28.95 | 66.7% | 0.74 | 0.0086 | -0.184 | 167.5 | 4.20 | 8.55 | 67.0% | -0.26 | 0.0086 | -0.187 | ||||
| 21.15 | 27.20 | 268 | 4,848 | 66.5% | 0.72 | 0.0091 | -0.191 | 170 | 5.00 | 9.30 | 952 | 6,496 | 66.6% | -0.28 | 0.0091 | -0.194 |
| 19.75 | 25.55 | 66.8% | 0.70 | 0.0095 | -0.196 | 172.5 | 5.85 | 10.15 | 66.3% | -0.31 | 0.0096 | -0.199 | ||||
| 18.20 | 23.95 | 219 | 4,020 | 66.5% | 0.67 | 0.0099 | -0.202 | 175 | 6.75 | 11.10 | 945 | 4,766 | 66.1% | -0.33 | 0.0100 | -0.204 |
| 16.70 | 22.40 | 66.1% | 0.64 | 0.0103 | -0.206 | 177.5 | 7.70 | 12.05 | 65.6% | -0.36 | 0.0104 | -0.208 | ||||
| 15.10 | 20.90 | 452 | 8,191 | 65.3% | 0.62 | 0.0106 | -0.210 | 180 | 8.75 | 13.10 | 2,889 | 10.0K | 65.3% | -0.38 | 0.0107 | -0.212 |
| 13.90 | 19.35 | 65.0% | 0.59 | 0.0109 | -0.212 | 182.5 | 9.90 | 14.20 | 65.0% | -0.41 | 0.0110 | -0.214 | ||||
| 12.85 | 17.20 | 661 | 5,367 | 63.3% | 0.56 | 0.0112 | -0.214 | 185 | 11.05 | 15.05 | 1,029 | 8,160 | 63.9% | -0.44 | 0.0112 | -0.216 |
| 11.95 | 16.00 | 63.9% | 0.53 | 0.0113 | -0.215 | 187.5 | 12.10 | 16.30 | 63.1% | -0.47 | 0.0114 | -0.216 | ||||
| 10.80 | 15.00 | 1,718 | 6,428 | 64.1% | 0.51 | 0.0114 | -0.214 | 190 | 12.85 | 18.50 | 3,126 | 4,806 | 63.5% | -0.50 | 0.0115 | -0.216 |
| 9.70 | 13.70 | 63.3% | 0.48 | 0.0114 | -0.213 | 192.5 | 14.25 | 19.95 | 63.3% | -0.53 | 0.0116 | -0.215 | ||||
| 8.35 | 12.65 | 2,581 | 4,160 | 62.3% | 0.45 | 0.0114 | -0.211 | 195 | 15.90 | 21.40 | 378 | 2,762 | 63.4% | -0.55 | 0.0115 | -0.213 |
| 7.40 | 11.70 | 62.1% | 0.42 | 0.0113 | -0.208 | 197.5 | 16.80 | 23.40 | 62.8% | -0.58 | 0.0114 | -0.209 | ||||
| 6.50 | 10.80 | 2,374 | 12.5K | 61.8% | 0.40 | 0.0112 | -0.205 | 200 | 18.65 | 24.90 | 1,814 | 7,240 | 62.9% | -0.61 | 0.0113 | -0.206 |
| 5.70 | 10.00 | 61.7% | 0.37 | 0.0109 | -0.201 | 202.5 | 20.25 | 26.65 | 62.7% | -0.63 | 0.0111 | -0.202 | ||||
| 4.95 | 9.25 | 61.6% | 0.35 | 0.0107 | -0.196 | 205 | 21.75 | 28.40 | 62.0% | -0.66 | 0.0108 | -0.197 | ||||
| 4.25 | 8.55 | 61.4% | 0.32 | 0.0104 | -0.191 | 207.5 | 23.65 | 30.10 | 61.8% | -0.68 | 0.0105 | -0.191 | ||||
| 3.60 | 7.95 | 4,248 | 13.4K | 61.4% | 0.30 | 0.0100 | -0.185 | 210 | 25.15 | 32.45 | 308 | 1,291 | 62.0% | -0.70 | 0.0102 | -0.186 |
| 3.00 | 7.35 | 61.2% | 0.28 | 0.0096 | -0.180 | 212.5 | 26.80 | 34.80 | 62.3% | -0.73 | 0.0098 | -0.180 | ||||
| 2.52 | 6.80 | 61.1% | 0.26 | 0.0093 | -0.174 | 215 | 28.80 | 36.75 | 62.3% | -0.75 | 0.0094 | -0.175 | ||||
| 1.61 | 5.90 | 4,708 | 11.6K | 61.1% | 0.23 | 0.0085 | -0.164 | 220 | 32.85 | 40.80 | 35 | 799 | 62.0% | -0.78 | 0.0087 | -0.164 |
| 0.8700 | 5.15 | 61.1% | 0.20 | 0.0077 | -0.153 | 225 | 37.10 | 45.10 | 62.1% | -0.81 | 0.0079 | -0.153 | ||||
| 0.6700 | 4.55 | 882 | 10.8K | 62.7% | 0.17 | 0.0069 | -0.144 | 230 | 41.50 | 49.50 | 3 | 156 | 62.1% | -0.83 | 0.0072 | -0.143 |
| 0.3100 | 4.10 | 63.7% | 0.15 | 0.0063 | -0.136 | 235 | 46.05 | 54.00 | 62.3% | -0.85 | 0.0065 | -0.135 | ||||
| 0.3600 | 3.70 | 1,443 | 4,306 | 66.1% | 0.14 | 0.0057 | -0.128 | 240 | 50.95 | 58.20 | 271 | 61.6% | -0.87 | 0.0059 | -0.127 | |
| 0.2400 | 3.15 | 3,755 | 8,667 | 70.2% | 0.11 | 0.0047 | -0.116 | 250 | 60.20 | 67.95 | 2 | 167 | 62.0% | -0.90 | 0.0049 | -0.114 |
| 0.1200 | 2.80 | 468 | 3,048 | 74.3% | 0.09 | 0.0039 | -0.106 | 260 | 69.95 | 77.65 | 29 | 150 | 62.6% | -0.92 | 0.0041 | -0.103 |
| 0.0900 | 2.60 | 225 | 3,755 | 79.1% | 0.08 | 0.0033 | -0.098 | 270 | 79.80 | 87.50 | 6 | 137 | 62.4% | -0.93 | 0.0035 | -0.095 |
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Nov 20, 2026
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.
callsputs