PLTR chaîne d'options Palantir Technologies Inc.
Cboe delayed options data · au 19:04 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 ±14.8% (165.46–222.91) · ATM IV 62.5% · P/C open interest 1.02
| 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 | |
| 94.65 | 94.95 | 497 | 106.8% | 0.99 | 0.0005 | -0.015 | 100 | 0.2400 | 0.2600 | 421 | 9,629 | 105.5% | -0.01 | 0.0005 | -0.026 | |
| 89.70 | 90.00 | 7 | 270 | 101.2% | 0.99 | 0.0006 | -0.020 | 105 | 0.2900 | 0.3100 | 29 | 8,166 | 101.2% | -0.01 | 0.0006 | -0.031 |
| 84.80 | 85.10 | 3 | 355 | 97.8% | 0.98 | 0.0008 | -0.025 | 110 | 0.3600 | 0.3700 | 13 | 9,749 | 97.2% | -0.02 | 0.0008 | -0.035 |
| 79.90 | 80.20 | 24 | 799 | 93.9% | 0.98 | 0.0009 | -0.031 | 115 | 0.4300 | 0.4500 | 60 | 4,178 | 93.3% | -0.02 | 0.0009 | -0.040 |
| 75.00 | 75.30 | 29 | 976 | 89.7% | 0.97 | 0.0011 | -0.037 | 120 | 0.5300 | 0.5400 | 70 | 7,923 | 89.7% | -0.03 | 0.0012 | -0.046 |
| 70.15 | 70.45 | 7 | 1,550 | 86.5% | 0.97 | 0.0014 | -0.044 | 125 | 0.6300 | 0.6600 | 29 | 4,635 | 86.0% | -0.03 | 0.0014 | -0.053 |
| 65.35 | 65.60 | 2 | 2,475 | 83.3% | 0.96 | 0.0017 | -0.052 | 130 | 0.7600 | 0.8000 | 238 | 7,917 | 82.4% | -0.04 | 0.0018 | -0.060 |
| 60.50 | 60.80 | 10 | 1,589 | 79.6% | 0.95 | 0.0022 | -0.062 | 135 | 0.9400 | 0.9800 | 342 | 4,821 | 79.3% | -0.05 | 0.0022 | -0.069 |
| 55.75 | 56.05 | 10 | 2,775 | 76.6% | 0.94 | 0.0026 | -0.072 | 140 | 1.18 | 1.23 | 660 | 7,809 | 76.6% | -0.06 | 0.0027 | -0.079 |
| 51.10 | 51.40 | 30 | 1,624 | 74.4% | 0.93 | 0.0032 | -0.085 | 145 | 1.48 | 1.53 | 491 | 2,676 | 74.1% | -0.07 | 0.0033 | -0.091 |
| 46.50 | 46.80 | 21 | 4,181 | 71.9% | 0.91 | 0.0040 | -0.100 | 150 | 1.90 | 1.95 | 1,016 | 6,121 | 72.0% | -0.09 | 0.0040 | -0.105 |
| 42.05 | 42.35 | 43 | 1,689 | 70.0% | 0.88 | 0.0048 | -0.116 | 155 | 2.43 | 2.49 | 543 | 8,141 | 70.2% | -0.12 | 0.0048 | -0.121 |
| 37.75 | 38.10 | 18 | 4,316 | 68.6% | 0.86 | 0.0057 | -0.134 | 160 | 3.10 | 3.20 | 801 | 5,367 | 68.6% | -0.14 | 0.0057 | -0.138 |
| 33.70 | 33.95 | 100 | 11.4K | 67.3% | 0.82 | 0.0066 | -0.152 | 165 | 3.95 | 4.10 | 408 | 3,629 | 67.3% | -0.18 | 0.0067 | -0.156 |
| 31.70 | 32.00 | 18 | 66.8% | 0.81 | 0.0071 | -0.161 | 167.5 | 4.45 | 4.60 | 169 | 66.6% | -0.20 | 0.0072 | -0.165 | ||
| 29.80 | 30.10 | 136 | 4,848 | 66.3% | 0.79 | 0.0076 | -0.170 | 170 | 5.05 | 5.15 | 530 | 6,496 | 66.3% | -0.22 | 0.0076 | -0.174 |
| 27.95 | 28.20 | 12 | 65.8% | 0.76 | 0.0081 | -0.179 | 172.5 | 5.65 | 5.80 | 225 | 65.6% | -0.24 | 0.0081 | -0.182 | ||
| 26.15 | 26.40 | 65 | 4,020 | 65.3% | 0.74 | 0.0085 | -0.187 | 175 | 6.35 | 6.50 | 283 | 4,766 | 65.2% | -0.26 | 0.0086 | -0.190 |
| 24.40 | 24.65 | 20 | 64.8% | 0.72 | 0.0090 | -0.194 | 177.5 | 7.15 | 7.30 | 9 | 65.0% | -0.28 | 0.0090 | -0.197 | ||
| 22.75 | 23.00 | 140 | 8,191 | 64.5% | 0.69 | 0.0094 | -0.201 | 180 | 7.95 | 8.10 | 449 | 10.0K | 64.5% | -0.31 | 0.0094 | -0.204 |
| 21.15 | 21.35 | 187 | 64.0% | 0.67 | 0.0098 | -0.207 | 182.5 | 8.85 | 9.00 | 22 | 64.1% | -0.33 | 0.0098 | -0.210 | ||
| 19.65 | 19.80 | 408 | 5,367 | 63.6% | 0.64 | 0.0101 | -0.212 | 185 | 9.80 | 9.95 | 7,328 | 8,160 | 63.7% | -0.36 | 0.0102 | -0.214 |
| 18.15 | 18.40 | 62 | 63.4% | 0.62 | 0.0104 | -0.216 | 187.5 | 10.80 | 11.00 | 44 | 63.4% | -0.38 | 0.0105 | -0.218 | ||
| 16.75 | 16.95 | 782 | 6,428 | 62.9% | 0.59 | 0.0106 | -0.219 | 190 | 11.90 | 12.10 | 222 | 4,806 | 63.0% | -0.41 | 0.0107 | -0.221 |
| 15.45 | 15.60 | 178 | 62.6% | 0.56 | 0.0108 | -0.221 | 192.5 | 13.05 | 13.25 | 132 | 62.6% | -0.44 | 0.0109 | -0.223 | ||
| 14.20 | 14.40 | 437 | 4,160 | 62.4% | 0.54 | 0.0110 | -0.222 | 195 | 14.30 | 14.55 | 224 | 2,762 | 62.5% | -0.47 | 0.0111 | -0.224 |
| 13.00 | 13.15 | 101 | 62.0% | 0.51 | 0.0111 | -0.222 | 197.5 | 15.60 | 15.85 | 49 | 62.1% | -0.49 | 0.0112 | -0.224 | ||
| 11.90 | 12.05 | 1,286 | 12.5K | 61.8% | 0.48 | 0.0111 | -0.221 | 200 | 17.05 | 17.25 | 510 | 7,240 | 62.0% | -0.52 | 0.0112 | -0.222 |
| 10.85 | 11.00 | 100 | 61.5% | 0.45 | 0.0111 | -0.219 | 202.5 | 18.45 | 18.70 | 2 | 61.7% | -0.55 | 0.0112 | -0.220 | ||
| 9.85 | 10.05 | 286 | 61.2% | 0.43 | 0.0111 | -0.215 | 205 | 19.95 | 20.25 | 1 | 61.4% | -0.58 | 0.0112 | -0.217 | ||
| 8.95 | 9.15 | 104 | 61.0% | 0.40 | 0.0110 | -0.211 | 207.5 | 21.55 | 21.80 | 61.1% | -0.60 | 0.0111 | -0.212 | |||
| 8.10 | 8.25 | 1,649 | 13.4K | 60.7% | 0.37 | 0.0108 | -0.206 | 210 | 23.30 | 23.50 | 14 | 1,291 | 61.2% | -0.63 | 0.0109 | -0.207 |
| 7.30 | 7.45 | 83 | 60.4% | 0.35 | 0.0106 | -0.201 | 212.5 | 24.90 | 25.20 | 2 | 60.7% | -0.65 | 0.0107 | -0.202 | ||
| 6.60 | 6.75 | 276 | 60.3% | 0.33 | 0.0103 | -0.195 | 215 | 26.70 | 26.95 | 6 | 60.5% | -0.68 | 0.0105 | -0.195 | ||
| 5.35 | 5.50 | 1,219 | 11.6K | 60.0% | 0.28 | 0.0097 | -0.181 | 220 | 30.50 | 30.75 | 5 | 799 | 60.5% | -0.73 | 0.0098 | -0.181 |
| 4.30 | 4.45 | 274 | 59.8% | 0.24 | 0.0089 | -0.165 | 225 | 34.40 | 34.70 | 7 | 60.1% | -0.77 | 0.0091 | -0.165 | ||
| 3.45 | 3.55 | 784 | 10.8K | 59.6% | 0.20 | 0.0081 | -0.149 | 230 | 38.60 | 38.85 | 23 | 156 | 60.1% | -0.81 | 0.0083 | -0.149 |
| 2.78 | 2.86 | 279 | 59.7% | 0.17 | 0.0073 | -0.133 | 235 | 42.90 | 43.20 | 1 | 60.2% | -0.84 | 0.0075 | -0.133 | ||
| 2.21 | 2.29 | 1,118 | 4,306 | 59.7% | 0.14 | 0.0064 | -0.118 | 240 | 47.35 | 47.65 | 7 | 271 | 60.5% | -0.87 | 0.0067 | -0.117 |
| 1.41 | 1.47 | 1,296 | 8,667 | 60.1% | 0.10 | 0.0049 | -0.090 | 250 | 56.60 | 56.90 | 19 | 167 | 60.9% | -0.91 | 0.0052 | -0.089 |
| 0.9100 | 0.9500 | 300 | 3,048 | 60.7% | 0.07 | 0.0037 | -0.068 | 260 | 66.05 | 66.40 | 1 | 150 | 60.6% | -0.95 | 0.0040 | -0.067 |
| 0.5900 | 0.6400 | 348 | 3,755 | 61.7% | 0.05 | 0.0027 | -0.051 | 270 | 75.85 | 76.15 | 5 | 137 | 62.0% | -0.97 | 0.0030 | -0.050 |
| 0.3900 | 0.4200 | 182 | 2,201 | 62.5% | 0.03 | 0.0020 | -0.038 | 280 | 85.70 | 86.05 | 63.3% | -0.98 | 0.0024 | -0.033 | ||
| 0.2600 | 0.2900 | 7 | 426 | 63.5% | 0.02 | 0.0015 | -0.029 | 290 | 95.70 | 95.95 | 7 | 64.6% | -0.99 | 0.0013 | -0.026 | |
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 — Nov 20, 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