PLTR chaîne d'options Palantir Technologies Inc.
Cboe delayed options data · au Sep 03, 21:53 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±7.5% (168.69–196.24) · ATM IV 46.6% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 87.15 | 88.75 | 404 | 1.00 | 0.0002 | 0.000 | 95 | 0.0200 | 0.0400 | 38 | 6,063 | 118.6% | -0.00 | 0.0002 | -0.010 | ||
| 82.50 | 83.80 | 41 | 683 | 116.7% | 1.00 | 0.0002 | 0.000 | 100 | 0.0300 | 0.0400 | 70 | 15.5K | 111.7% | -0.00 | 0.0002 | -0.012 |
| 77.15 | 78.20 | 582 | 111.0% | 1.00 | 0.0003 | 0.000 | 105 | 0.0400 | 0.0600 | 24 | 8,520 | 106.0% | -0.00 | 0.0003 | -0.014 | |
| 72.20 | 73.20 | 6 | 1,573 | 104.9% | 0.99 | 0.0004 | 0.000 | 110 | 0.0200 | 0.0700 | 263 | 17.7K | 97.8% | -0.01 | 0.0004 | -0.016 |
| 67.20 | 68.20 | 11 | 2,099 | 95.0% | 0.99 | 0.0005 | 0.000 | 115 | 0.0600 | 0.0900 | 242 | 10.9K | 95.3% | -0.01 | 0.0005 | -0.019 |
| 62.40 | 63.25 | 19 | 3,019 | 98.8% | 0.99 | 0.0007 | 0.000 | 120 | 0.0900 | 0.1200 | 568 | 20.0K | 91.2% | -0.01 | 0.0007 | -0.022 |
| 57.30 | 58.35 | 28 | 7,628 | 0.99 | 0.0009 | 0.000 | 125 | 0.0900 | 0.1400 | 216 | 9,827 | 84.2% | -0.01 | 0.0009 | -0.026 | |
| 52.30 | 53.30 | 112 | 4,648 | 78.7% | 0.99 | 0.0012 | -0.005 | 130 | 0.1200 | 0.1700 | 486 | 11.8K | 78.1% | -0.01 | 0.0012 | -0.031 |
| 47.40 | 48.35 | 25 | 21.6K | 75.2% | 0.98 | 0.0016 | -0.013 | 135 | 0.1600 | 0.1900 | 135 | 9,120 | 73.5% | -0.02 | 0.0016 | -0.036 |
| 42.70 | 43.45 | 52 | 5,788 | 75.4% | 0.98 | 0.0022 | -0.022 | 140 | 0.2200 | 0.2400 | 254 | 12.0K | 68.4% | -0.02 | 0.0022 | -0.044 |
| 37.60 | 38.50 | 325 | 2,903 | 65.8% | 0.97 | 0.0030 | -0.034 | 145 | 0.2900 | 0.3100 | 572 | 3,495 | 63.5% | -0.03 | 0.0030 | -0.053 |
| 32.85 | 33.60 | 371 | 9,745 | 62.3% | 0.96 | 0.0043 | -0.049 | 150 | 0.4000 | 0.4300 | 1,788 | 8,400 | 59.0% | -0.04 | 0.0043 | -0.066 |
| 30.20 | 31.25 | 2 | 44 | 58.0% | 0.95 | 0.0051 | -0.059 | 152.5 | 0.4300 | 0.5100 | 79 | 606 | 56.6% | -0.05 | 0.0051 | -0.074 |
| 28.00 | 28.85 | 950 | 7,793 | 57.9% | 0.93 | 0.0062 | -0.070 | 155 | 0.5500 | 0.6400 | 4,530 | 13.0K | 55.4% | -0.07 | 0.0062 | -0.084 |
| 25.40 | 26.50 | 16 | 23 | 53.9% | 0.92 | 0.0074 | -0.083 | 157.5 | 0.6600 | 0.7600 | 123 | 1,182 | 53.3% | -0.08 | 0.0074 | -0.096 |
| 23.20 | 24.20 | 457 | 10.9K | 53.5% | 0.90 | 0.0088 | -0.098 | 160 | 0.8600 | 0.9400 | 1,288 | 6,624 | 52.1% | -0.10 | 0.0089 | -0.110 |
| 20.85 | 22.00 | 9 | 28 | 51.9% | 0.88 | 0.0105 | -0.114 | 162.5 | 1.10 | 1.20 | 271 | 937 | 51.2% | -0.12 | 0.0105 | -0.125 |
| 18.90 | 19.65 | 156 | 10.0K | 51.2% | 0.85 | 0.0123 | -0.132 | 165 | 1.37 | 1.49 | 1,316 | 7,832 | 50.3% | -0.15 | 0.0124 | -0.142 |
| 16.60 | 17.45 | 141 | 195 | 48.8% | 0.82 | 0.0143 | -0.151 | 167.5 | 1.71 | 1.94 | 315 | 665 | 49.7% | -0.18 | 0.0144 | -0.160 |
| 14.75 | 15.30 | 672 | 11.7K | 48.1% | 0.78 | 0.0163 | -0.170 | 170 | 2.28 | 2.40 | 4,241 | 8,239 | 48.5% | -0.22 | 0.0164 | -0.177 |
| 12.95 | 13.50 | 206 | 347 | 48.3% | 0.74 | 0.0182 | -0.188 | 172.5 | 2.89 | 3.05 | 357 | 977 | 48.2% | -0.26 | 0.0183 | -0.194 |
| 11.35 | 11.60 | 989 | 10.4K | 47.5% | 0.69 | 0.0199 | -0.204 | 175 | 3.60 | 3.75 | 1,724 | 5,267 | 47.6% | -0.31 | 0.0200 | -0.209 |
| 9.70 | 10.00 | 247 | 440 | 47.5% | 0.64 | 0.0214 | -0.216 | 177.5 | 4.45 | 4.65 | 480 | 1,064 | 47.0% | -0.36 | 0.0215 | -0.220 |
| 8.25 | 8.55 | 4,484 | 12.9K | 47.4% | 0.58 | 0.0223 | -0.225 | 180 | 5.50 | 5.65 | 1,689 | 5,260 | 46.9% | -0.42 | 0.0225 | -0.228 |
| 6.90 | 7.15 | 1,040 | 618 | 46.6% | 0.53 | 0.0229 | -0.230 | 182.5 | 6.60 | 6.90 | 557 | 289 | 46.6% | -0.48 | 0.0230 | -0.231 |
| 5.75 | 6.00 | 4,195 | 11.2K | 46.3% | 0.47 | 0.0229 | -0.230 | 185 | 7.95 | 8.20 | 2,405 | 2,446 | 46.5% | -0.53 | 0.0231 | -0.230 |
| 4.75 | 4.95 | 1,166 | 990 | 46.4% | 0.41 | 0.0224 | -0.225 | 187.5 | 9.35 | 9.75 | 50 | 111 | 46.0% | -0.59 | 0.0226 | -0.224 |
| 3.90 | 4.05 | 3,146 | 15.2K | 46.4% | 0.36 | 0.0216 | -0.216 | 190 | 11.05 | 11.35 | 116 | 540 | 46.1% | -0.64 | 0.0217 | -0.214 |
| 3.15 | 3.35 | 566 | 648 | 46.7% | 0.31 | 0.0203 | -0.203 | 192.5 | 12.75 | 13.15 | 13 | 15 | 46.3% | -0.69 | 0.0205 | -0.201 |
| 2.57 | 2.68 | 1,496 | 4,407 | 46.8% | 0.26 | 0.0188 | -0.189 | 195 | 14.25 | 15.50 | 87 | 391 | 46.5% | -0.74 | 0.0190 | -0.185 |
| 2.05 | 2.20 | 995 | 579 | 47.1% | 0.22 | 0.0171 | -0.172 | 197.5 | 16.20 | 17.55 | 11 | 15 | 46.7% | -0.78 | 0.0173 | -0.168 |
| 1.67 | 1.83 | 6,171 | 18.0K | 47.1% | 0.19 | 0.0153 | -0.156 | 200 | 18.45 | 19.40 | 68 | 1,218 | 46.4% | -0.82 | 0.0156 | -0.149 |
| 1.07 | 1.14 | 2,044 | 1,292 | 48.1% | 0.13 | 0.0119 | -0.123 | 205 | 22.70 | 24.10 | 4 | 47.8% | -0.88 | 0.0121 | -0.114 | |
| 0.6900 | 0.7600 | 1,003 | 7,836 | 49.2% | 0.09 | 0.0089 | -0.095 | 210 | 27.35 | 28.70 | 21 | 60 | 48.5% | -0.92 | 0.0090 | -0.083 |
| 0.4200 | 0.5200 | 468 | 1,028 | 50.2% | 0.06 | 0.0066 | -0.073 | 215 | 32.15 | 33.45 | 1 | 49.5% | -0.94 | 0.0068 | -0.058 | |
| 0.2700 | 0.3600 | 640 | 12.5K | 51.5% | 0.04 | 0.0048 | -0.057 | 220 | 37.05 | 38.25 | 13 | 8 | 49.8% | -0.96 | 0.0056 | -0.039 |
| 0.1100 | 0.1900 | 281 | 6,181 | 54.4% | 0.02 | 0.0027 | -0.035 | 230 | 47.05 | 48.05 | 100 | -0.99 | 0.0033 | -0.034 | ||
| 0.0700 | 0.1300 | 124 | 2,724 | 59.4% | 0.01 | 0.0016 | -0.024 | 240 | 57.05 | 58.05 | -1.00 | 0.0010 | -0.052 | |||
| 0.0500 | 0.0700 | 187 | 4,904 | 62.8% | 0.01 | 0.0010 | -0.017 | 250 | 67.05 | 68.05 | 1 | 1 | -1.00 | 0.0002 | -0.066 | |
| 0.0300 | 0.0800 | 28 | 2,451 | 68.9% | 0.01 | 0.0007 | -0.013 | 260 | 77.05 | 78.05 | 1 | -1.00 | 0.0000 | -0.073 | ||
| 0.0200 | 0.0700 | 28 | 7,325 | 73.7% | 0.00 | 0.0005 | -0.010 | 270 | 87.05 | 88.05 | -1.00 | 0.0000 | -0.077 | |||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs