PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 19:03 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±7.5% (169.09–196.69) · ATM IV 46.5% · P/C open interest 0.84
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 87.65 | 88.30 | 404 | 1.00 | 0.0002 | 0.000 | 95 | 0.0200 | 0.0400 | 31 | 6,063 | 118.9% | -0.00 | 0.0002 | -0.009 | ||
| 82.35 | 83.30 | 40 | 683 | 1.00 | 0.0002 | 0.000 | 100 | 0.0300 | 0.0400 | 65 | 15.5K | 111.9% | -0.00 | 0.0002 | -0.011 | |
| 77.65 | 78.55 | 582 | 102.9% | 1.00 | 0.0003 | 0.000 | 105 | 0.0300 | 0.0600 | 9 | 8,520 | 106.3% | -0.00 | 0.0003 | -0.013 | |
| 72.75 | 73.60 | 5 | 1,573 | 107.4% | 1.00 | 0.0004 | 0.000 | 110 | 0.0400 | 0.0600 | 253 | 17.7K | 99.2% | -0.00 | 0.0004 | -0.015 |
| 67.70 | 68.60 | 11 | 2,099 | 93.7% | 0.99 | 0.0005 | 0.000 | 115 | 0.0500 | 0.0700 | 22 | 10.9K | 93.2% | -0.01 | 0.0005 | -0.018 |
| 62.90 | 63.65 | 1 | 3,019 | 98.3% | 0.99 | 0.0006 | 0.000 | 120 | 0.0800 | 0.0900 | 360 | 20.0K | 89.1% | -0.01 | 0.0006 | -0.021 |
| 57.75 | 58.35 | 13 | 7,628 | 0.99 | 0.0008 | 0.000 | 125 | 0.0700 | 0.1300 | 85 | 9,827 | 83.0% | -0.01 | 0.0008 | -0.024 | |
| 53.05 | 53.70 | 94 | 4,648 | 86.5% | 0.99 | 0.0011 | -0.002 | 130 | 0.1000 | 0.1500 | 479 | 11.8K | 77.7% | -0.01 | 0.0011 | -0.029 |
| 47.95 | 48.75 | 22 | 21.6K | 76.4% | 0.98 | 0.0015 | -0.010 | 135 | 0.1500 | 0.1900 | 128 | 9,120 | 73.3% | -0.02 | 0.0015 | -0.034 |
| 43.15 | 43.80 | 49 | 5,788 | 73.6% | 0.98 | 0.0020 | -0.019 | 140 | 0.1900 | 0.2200 | 250 | 12.0K | 67.6% | -0.02 | 0.0021 | -0.041 |
| 38.15 | 38.60 | 315 | 2,903 | 61.0% | 0.97 | 0.0029 | -0.030 | 145 | 0.2700 | 0.2900 | 527 | 3,495 | 63.2% | -0.03 | 0.0029 | -0.049 |
| 33.30 | 33.75 | 102 | 9,745 | 58.3% | 0.96 | 0.0041 | -0.045 | 150 | 0.3700 | 0.3900 | 1,565 | 8,400 | 58.8% | -0.04 | 0.0041 | -0.062 |
| 30.60 | 31.60 | 1 | 44 | 56.3% | 0.95 | 0.0049 | -0.054 | 152.5 | 0.4000 | 0.4700 | 79 | 606 | 56.3% | -0.05 | 0.0049 | -0.070 |
| 28.50 | 28.95 | 927 | 7,793 | 55.1% | 0.94 | 0.0059 | -0.065 | 155 | 0.5300 | 0.5700 | 4,152 | 13.0K | 54.9% | -0.06 | 0.0059 | -0.080 |
| 25.85 | 26.85 | 16 | 23 | 53.3% | 0.92 | 0.0071 | -0.078 | 157.5 | 0.6300 | 0.7100 | 123 | 1,182 | 53.2% | -0.08 | 0.0071 | -0.091 |
| 23.60 | 24.50 | 441 | 10.9K | 52.3% | 0.91 | 0.0085 | -0.092 | 160 | 0.8300 | 0.8800 | 1,173 | 6,624 | 52.0% | -0.09 | 0.0086 | -0.104 |
| 21.30 | 22.30 | 9 | 28 | 51.4% | 0.89 | 0.0101 | -0.109 | 162.5 | 1.05 | 1.12 | 249 | 937 | 50.9% | -0.11 | 0.0102 | -0.120 |
| 19.30 | 19.90 | 145 | 10.0K | 50.4% | 0.86 | 0.0120 | -0.127 | 165 | 1.36 | 1.42 | 1,168 | 7,832 | 50.0% | -0.14 | 0.0120 | -0.136 |
| 17.15 | 17.60 | 138 | 195 | 48.4% | 0.83 | 0.0139 | -0.145 | 167.5 | 1.71 | 1.82 | 307 | 665 | 49.2% | -0.17 | 0.0140 | -0.154 |
| 15.30 | 15.60 | 624 | 11.7K | 48.6% | 0.79 | 0.0160 | -0.165 | 170 | 2.22 | 2.29 | 3,181 | 8,239 | 48.6% | -0.21 | 0.0160 | -0.172 |
| 13.40 | 13.65 | 203 | 347 | 47.9% | 0.75 | 0.0179 | -0.183 | 172.5 | 2.80 | 2.89 | 314 | 977 | 48.0% | -0.25 | 0.0180 | -0.189 |
| 11.55 | 11.85 | 940 | 10.4K | 47.1% | 0.70 | 0.0197 | -0.199 | 175 | 3.50 | 3.65 | 1,572 | 5,267 | 47.6% | -0.30 | 0.0198 | -0.204 |
| 9.95 | 10.20 | 239 | 440 | 46.9% | 0.65 | 0.0212 | -0.213 | 177.5 | 4.35 | 4.55 | 457 | 1,064 | 47.4% | -0.35 | 0.0213 | -0.217 |
| 8.50 | 8.70 | 3,917 | 12.9K | 46.8% | 0.59 | 0.0222 | -0.223 | 180 | 5.35 | 5.40 | 1,491 | 5,260 | 46.7% | -0.41 | 0.0224 | -0.226 |
| 7.10 | 7.35 | 971 | 618 | 46.4% | 0.54 | 0.0228 | -0.228 | 182.5 | 6.45 | 6.70 | 510 | 289 | 46.7% | -0.47 | 0.0230 | -0.230 |
| 5.95 | 6.15 | 1,951 | 11.2K | 46.3% | 0.48 | 0.0229 | -0.229 | 185 | 7.75 | 8.00 | 642 | 2,446 | 46.5% | -0.52 | 0.0231 | -0.230 |
| 4.85 | 5.10 | 1,092 | 990 | 46.0% | 0.42 | 0.0226 | -0.225 | 187.5 | 9.20 | 9.50 | 47 | 111 | 46.5% | -0.58 | 0.0228 | -0.225 |
| 4.00 | 4.20 | 2,837 | 15.2K | 46.1% | 0.37 | 0.0218 | -0.217 | 190 | 10.80 | 11.10 | 106 | 540 | 46.4% | -0.63 | 0.0220 | -0.215 |
| 3.25 | 3.45 | 527 | 648 | 46.3% | 0.32 | 0.0206 | -0.205 | 192.5 | 12.55 | 12.85 | 13 | 15 | 46.5% | -0.69 | 0.0208 | -0.202 |
| 2.67 | 2.76 | 1,372 | 4,407 | 46.4% | 0.27 | 0.0191 | -0.190 | 195 | 13.90 | 15.05 | 63 | 391 | 45.9% | -0.73 | 0.0193 | -0.186 |
| 2.14 | 2.23 | 978 | 579 | 46.6% | 0.23 | 0.0174 | -0.174 | 197.5 | 15.85 | 16.80 | 11 | 15 | 44.8% | -0.77 | 0.0177 | -0.169 |
| 1.73 | 1.78 | 4,919 | 18.0K | 46.8% | 0.19 | 0.0157 | -0.157 | 200 | 18.30 | 18.85 | 66 | 1,218 | 46.6% | -0.81 | 0.0159 | -0.151 |
| 1.09 | 1.15 | 1,434 | 1,292 | 47.5% | 0.13 | 0.0122 | -0.124 | 205 | 22.30 | 23.30 | 2 | 45.0% | -0.87 | 0.0124 | -0.116 | |
| 0.7000 | 0.7400 | 923 | 7,836 | 48.4% | 0.09 | 0.0091 | -0.095 | 210 | 26.95 | 28.20 | 20 | 60 | 47.9% | -0.91 | 0.0092 | -0.084 |
| 0.4600 | 0.4800 | 451 | 1,028 | 49.5% | 0.06 | 0.0067 | -0.073 | 215 | 31.75 | 32.95 | 1 | 49.0% | -0.94 | 0.0070 | -0.058 | |
| 0.3100 | 0.3400 | 462 | 12.5K | 51.1% | 0.04 | 0.0049 | -0.056 | 220 | 36.60 | 37.75 | 13 | 8 | 48.5% | -0.96 | 0.0057 | -0.039 |
| 0.1500 | 0.1700 | 279 | 6,181 | 54.3% | 0.02 | 0.0027 | -0.034 | 230 | 46.65 | 47.60 | 100 | 54.0% | -0.99 | 0.0033 | -0.035 | |
| 0.0700 | 0.1300 | 124 | 2,724 | 58.7% | 0.01 | 0.0016 | -0.023 | 240 | 56.65 | 57.60 | 62.6% | -1.00 | 0.0009 | -0.053 | ||
| 0.0500 | 0.0700 | 143 | 4,904 | 62.3% | 0.01 | 0.0010 | -0.016 | 250 | 66.65 | 67.60 | 1 | 1 | 70.6% | -1.00 | 0.0001 | -0.067 |
| 0.0100 | 0.0700 | 28 | 2,451 | 66.0% | 0.01 | 0.0007 | -0.013 | 260 | 76.65 | 77.45 | 1 | -1.00 | 0.0000 | -0.074 | ||
| 0.0200 | 0.0700 | 26 | 7,325 | 73.1% | 0.00 | 0.0005 | -0.010 | 270 | 86.65 | 87.60 | 85.6% | -1.00 | 0.0000 | -0.077 | ||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Sep 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput