PLTR cadena de opciones Palantir Technologies Inc.
Cboe delayed options data · a fecha de 17:03 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 ±7.6% (169.11–196.76) · ATM IV 46.4% · P/C interés abierto 0.84
| 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 | |
| 87.95 | 88.35 | 404 | 125.4% | 1.00 | 0.0002 | 0.000 | 95 | 0.0100 | 0.0400 | 23 | 6,063 | 116.5% | -0.00 | 0.0002 | -0.010 | |
| 83.05 | 83.40 | 16 | 683 | 127.9% | 1.00 | 0.0002 | 0.000 | 100 | 0.0200 | 0.0400 | 48 | 15.5K | 109.9% | -0.00 | 0.0002 | -0.011 |
| 77.90 | 78.85 | 582 | 132.1% | 1.00 | 0.0003 | 0.000 | 105 | 0.0300 | 0.0600 | 8,520 | 106.1% | -0.00 | 0.0003 | -0.013 | ||
| 72.95 | 73.85 | 3 | 1,573 | 123.3% | 1.00 | 0.0004 | 0.000 | 110 | 0.0300 | 0.0600 | 41 | 17.7K | 97.9% | -0.00 | 0.0004 | -0.015 |
| 67.95 | 68.85 | 11 | 2,099 | 113.1% | 0.99 | 0.0005 | 0.000 | 115 | 0.0500 | 0.0800 | 15 | 10.9K | 93.9% | -0.01 | 0.0005 | -0.017 |
| 63.10 | 63.90 | 1 | 3,019 | 109.0% | 0.99 | 0.0006 | 0.000 | 120 | 0.0600 | 0.0900 | 139 | 20.0K | 87.5% | -0.01 | 0.0006 | -0.020 |
| 58.00 | 58.55 | 10 | 7,628 | 84.4% | 0.99 | 0.0008 | 0.000 | 125 | 0.1000 | 0.1100 | 80 | 9,827 | 83.4% | -0.01 | 0.0008 | -0.023 |
| 53.20 | 53.95 | 89 | 4,648 | 93.3% | 0.99 | 0.0011 | -0.001 | 130 | 0.1000 | 0.1500 | 436 | 11.8K | 77.5% | -0.01 | 0.0011 | -0.027 |
| 48.10 | 49.00 | 21 | 21.6K | 83.1% | 0.98 | 0.0014 | -0.008 | 135 | 0.1200 | 0.1800 | 121 | 9,120 | 71.8% | -0.02 | 0.0014 | -0.031 |
| 43.25 | 44.05 | 42 | 5,788 | 76.1% | 0.98 | 0.0020 | -0.016 | 140 | 0.1600 | 0.2000 | 225 | 12.0K | 66.1% | -0.02 | 0.0020 | -0.037 |
| 38.20 | 38.95 | 311 | 2,903 | 66.6% | 0.97 | 0.0028 | -0.027 | 145 | 0.2300 | 0.2500 | 444 | 3,495 | 61.5% | -0.03 | 0.0028 | -0.046 |
| 33.30 | 34.00 | 91 | 9,745 | 60.4% | 0.96 | 0.0040 | -0.042 | 150 | 0.3400 | 0.3600 | 376 | 8,400 | 57.7% | -0.04 | 0.0040 | -0.058 |
| 30.85 | 31.80 | 1 | 44 | 60.5% | 0.95 | 0.0048 | -0.051 | 152.5 | 0.4000 | 0.4600 | 75 | 606 | 56.0% | -0.05 | 0.0048 | -0.066 |
| 28.45 | 29.25 | 919 | 7,793 | 56.6% | 0.94 | 0.0058 | -0.062 | 155 | 0.5000 | 0.5200 | 4,079 | 13.0K | 53.9% | -0.06 | 0.0058 | -0.076 |
| 26.05 | 27.10 | 1 | 23 | 56.4% | 0.93 | 0.0070 | -0.075 | 157.5 | 0.6000 | 0.6700 | 115 | 1,182 | 52.4% | -0.07 | 0.0070 | -0.088 |
| 23.60 | 24.70 | 383 | 10.9K | 53.1% | 0.91 | 0.0084 | -0.090 | 160 | 0.7900 | 0.8400 | 1,061 | 6,624 | 51.3% | -0.09 | 0.0085 | -0.102 |
| 21.65 | 22.50 | 4 | 28 | 54.3% | 0.89 | 0.0101 | -0.107 | 162.5 | 1.03 | 1.07 | 210 | 937 | 50.4% | -0.11 | 0.0101 | -0.117 |
| 19.45 | 20.05 | 135 | 10.0K | 51.5% | 0.86 | 0.0119 | -0.125 | 165 | 1.30 | 1.37 | 1,090 | 7,832 | 49.3% | -0.14 | 0.0120 | -0.134 |
| 17.35 | 18.00 | 117 | 195 | 50.9% | 0.83 | 0.0139 | -0.143 | 167.5 | 1.67 | 1.75 | 243 | 665 | 48.5% | -0.17 | 0.0140 | -0.152 |
| 15.30 | 15.85 | 477 | 11.7K | 49.3% | 0.79 | 0.0159 | -0.163 | 170 | 2.17 | 2.24 | 3,045 | 8,239 | 48.1% | -0.21 | 0.0160 | -0.170 |
| 13.45 | 13.85 | 195 | 347 | 48.5% | 0.75 | 0.0179 | -0.181 | 172.5 | 2.77 | 2.89 | 251 | 977 | 47.9% | -0.25 | 0.0180 | -0.187 |
| 11.70 | 12.05 | 905 | 10.4K | 48.0% | 0.70 | 0.0197 | -0.198 | 175 | 3.45 | 3.60 | 1,382 | 5,267 | 47.3% | -0.30 | 0.0198 | -0.203 |
| 10.10 | 10.35 | 237 | 440 | 47.6% | 0.65 | 0.0212 | -0.211 | 177.5 | 4.25 | 4.45 | 443 | 1,064 | 46.7% | -0.35 | 0.0213 | -0.215 |
| 8.60 | 8.85 | 3,816 | 12.9K | 47.3% | 0.59 | 0.0222 | -0.222 | 180 | 5.25 | 5.45 | 1,244 | 5,260 | 46.4% | -0.41 | 0.0224 | -0.225 |
| 7.20 | 7.50 | 780 | 618 | 46.9% | 0.54 | 0.0228 | -0.227 | 182.5 | 6.35 | 6.60 | 430 | 289 | 46.0% | -0.47 | 0.0230 | -0.229 |
| 6.00 | 6.25 | 1,709 | 11.2K | 46.5% | 0.48 | 0.0229 | -0.228 | 185 | 7.65 | 7.90 | 517 | 2,446 | 45.8% | -0.52 | 0.0231 | -0.229 |
| 4.95 | 5.20 | 934 | 990 | 46.4% | 0.42 | 0.0226 | -0.224 | 187.5 | 9.05 | 9.35 | 42 | 111 | 45.5% | -0.58 | 0.0227 | -0.224 |
| 4.05 | 4.30 | 2,470 | 15.2K | 46.4% | 0.37 | 0.0217 | -0.216 | 190 | 10.70 | 10.95 | 92 | 540 | 45.6% | -0.63 | 0.0219 | -0.215 |
| 3.30 | 3.50 | 458 | 648 | 46.4% | 0.32 | 0.0206 | -0.204 | 192.5 | 12.40 | 12.75 | 13 | 15 | 45.7% | -0.68 | 0.0208 | -0.202 |
| 2.74 | 2.82 | 1,216 | 4,407 | 46.7% | 0.27 | 0.0191 | -0.190 | 195 | 14.05 | 14.90 | 61 | 391 | 46.1% | -0.73 | 0.0193 | -0.187 |
| 2.20 | 2.30 | 766 | 579 | 46.9% | 0.23 | 0.0174 | -0.174 | 197.5 | 15.95 | 16.85 | 11 | 15 | 45.7% | -0.77 | 0.0177 | -0.170 |
| 1.78 | 1.85 | 4,439 | 18.0K | 47.2% | 0.20 | 0.0157 | -0.158 | 200 | 18.15 | 18.75 | 61 | 1,218 | 45.6% | -0.81 | 0.0159 | -0.152 |
| 1.15 | 1.22 | 1,256 | 1,292 | 48.0% | 0.14 | 0.0122 | -0.125 | 205 | 22.35 | 23.40 | 2 | 46.5% | -0.87 | 0.0124 | -0.117 | |
| 0.7400 | 0.8000 | 780 | 7,836 | 48.9% | 0.09 | 0.0092 | -0.097 | 210 | 26.95 | 28.00 | 20 | 60 | 46.8% | -0.91 | 0.0093 | -0.086 |
| 0.4800 | 0.5300 | 394 | 1,028 | 50.0% | 0.07 | 0.0068 | -0.075 | 215 | 31.70 | 32.75 | 46.7% | -0.94 | 0.0071 | -0.060 | ||
| 0.3200 | 0.3800 | 436 | 12.5K | 51.6% | 0.05 | 0.0050 | -0.058 | 220 | 36.55 | 37.55 | 6 | 8 | -0.96 | 0.0058 | -0.042 | |
| 0.1600 | 0.1900 | 247 | 6,181 | 54.8% | 0.02 | 0.0028 | -0.036 | 230 | 46.40 | 47.35 | 100 | -0.99 | 0.0033 | -0.037 | ||
| 0.0800 | 0.1300 | 123 | 2,724 | 58.9% | 0.01 | 0.0017 | -0.025 | 240 | 56.40 | 57.30 | -1.00 | 0.0012 | -0.052 | |||
| 0.0500 | 0.0700 | 105 | 4,904 | 62.0% | 0.01 | 0.0011 | -0.018 | 250 | 66.40 | 67.30 | 1 | 1 | -1.00 | 0.0003 | -0.065 | |
| 0.0100 | 0.0600 | 25 | 2,451 | 64.8% | 0.01 | 0.0008 | -0.014 | 260 | 76.40 | 77.30 | 1 | -1.00 | 0.0001 | -0.072 | ||
| 0.0200 | 0.0700 | 8 | 7,325 | 72.9% | 0.01 | 0.0006 | -0.012 | 270 | 86.40 | 87.70 | -1.00 | 0.0000 | -0.076 | |||
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 — Sep 18, 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