PLTR rantai opsi Palantir Technologies Inc.
Cboe delayed options data · per 12:40 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 ±15.1% (158.04–214.24) · ATM IV 63.7% · P/C open interest 1.02
| 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 | |
| 86.85 | 96.65 | 6 | 175 | 109.7% | 0.99 | 0.0005 | -0.019 | 95 | 0 | 10.00 | 872 | 2,504 | 201.1% | -0.01 | 0.0005 | -0.029 |
| 81.95 | 91.70 | 8 | 497 | 104.8% | 0.98 | 0.0007 | -0.024 | 100 | 0.0100 | 10.00 | 3,073 | 9,629 | 188.8% | -0.02 | 0.0007 | -0.034 |
| 77.00 | 86.80 | 62 | 270 | 99.7% | 0.98 | 0.0008 | -0.029 | 105 | 0.0200 | 10.00 | 34 | 8,166 | 177.1% | -0.02 | 0.0008 | -0.039 |
| 72.10 | 81.90 | 6 | 355 | 95.3% | 0.98 | 0.0010 | -0.035 | 110 | 0.0200 | 10.00 | 68 | 9,749 | 165.8% | -0.02 | 0.0010 | -0.045 |
| 67.20 | 77.05 | 8 | 799 | 91.4% | 0.97 | 0.0013 | -0.043 | 115 | 0.0500 | 10.00 | 5 | 4,178 | 155.2% | -0.03 | 0.0013 | -0.051 |
| 62.35 | 72.15 | 3 | 976 | 87.1% | 0.96 | 0.0016 | -0.051 | 120 | 0.0700 | 10.00 | 87 | 7,923 | 144.9% | -0.04 | 0.0016 | -0.059 |
| 57.50 | 67.35 | 115 | 1,550 | 83.6% | 0.95 | 0.0020 | -0.060 | 125 | 0.0700 | 10.00 | 146 | 4,635 | 134.9% | -0.04 | 0.0020 | -0.068 |
| 52.70 | 62.55 | 12 | 2,475 | 80.0% | 0.94 | 0.0024 | -0.071 | 130 | 0.1300 | 10.00 | 314 | 7,917 | 125.5% | -0.06 | 0.0024 | -0.078 |
| 48.00 | 57.80 | 76 | 1,589 | 77.0% | 0.93 | 0.0030 | -0.083 | 135 | 0.1600 | 10.00 | 355 | 4,821 | 116.2% | -0.07 | 0.0030 | -0.090 |
| 43.35 | 53.15 | 113 | 2,775 | 74.4% | 0.91 | 0.0037 | -0.097 | 140 | 0.2700 | 10.00 | 1,007 | 7,809 | 107.5% | -0.09 | 0.0037 | -0.103 |
| 38.80 | 48.65 | 52 | 1,624 | 72.2% | 0.89 | 0.0044 | -0.113 | 145 | 0.3400 | 10.00 | 631 | 2,676 | 98.8% | -0.11 | 0.0044 | -0.118 |
| 34.45 | 44.25 | 79 | 4,181 | 70.5% | 0.87 | 0.0053 | -0.130 | 150 | 0.5000 | 10.00 | 2,445 | 6,121 | 90.5% | -0.13 | 0.0053 | -0.135 |
| 30.20 | 40.05 | 196 | 1,689 | 68.9% | 0.84 | 0.0062 | -0.147 | 155 | 0.4700 | 10.00 | 700 | 8,141 | 81.7% | -0.16 | 0.0062 | -0.152 |
| 26.25 | 36.05 | 171 | 4,316 | 67.8% | 0.80 | 0.0072 | -0.165 | 160 | 1.22 | 10.00 | 2,053 | 5,367 | 75.4% | -0.20 | 0.0072 | -0.169 |
| 22.45 | 32.30 | 106 | 11.4K | 66.8% | 0.76 | 0.0081 | -0.182 | 165 | 0.6000 | 10.55 | 755 | 3,629 | 66.4% | -0.24 | 0.0081 | -0.185 |
| 20.70 | 30.50 | 66.4% | 0.74 | 0.0085 | -0.190 | 167.5 | 1.30 | 11.30 | 66.1% | -0.26 | 0.0086 | -0.193 | ||||
| 18.95 | 28.80 | 268 | 4,848 | 66.0% | 0.71 | 0.0089 | -0.197 | 170 | 2.10 | 12.05 | 952 | 6,496 | 65.7% | -0.29 | 0.0090 | -0.200 |
| 17.30 | 27.15 | 65.6% | 0.69 | 0.0093 | -0.203 | 172.5 | 2.90 | 12.90 | 65.3% | -0.31 | 0.0094 | -0.206 | ||||
| 15.70 | 25.55 | 219 | 4,020 | 65.2% | 0.66 | 0.0097 | -0.209 | 175 | 3.80 | 13.80 | 945 | 4,766 | 64.9% | -0.34 | 0.0098 | -0.212 |
| 14.15 | 24.05 | 64.8% | 0.64 | 0.0100 | -0.214 | 177.5 | 4.80 | 14.80 | 64.7% | -0.36 | 0.0101 | -0.217 | ||||
| 12.70 | 22.60 | 452 | 8,191 | 64.5% | 0.61 | 0.0103 | -0.218 | 180 | 5.85 | 15.85 | 2,889 | 10.0K | 64.4% | -0.39 | 0.0104 | -0.221 |
| 11.30 | 21.25 | 64.1% | 0.59 | 0.0105 | -0.221 | 182.5 | 6.95 | 16.95 | 63.9% | -0.42 | 0.0106 | -0.223 | ||||
| 10.00 | 19.95 | 661 | 5,367 | 63.8% | 0.56 | 0.0107 | -0.223 | 185 | 8.15 | 18.10 | 1,029 | 8,160 | 63.6% | -0.44 | 0.0108 | -0.225 |
| 8.75 | 18.70 | 63.5% | 0.53 | 0.0108 | -0.224 | 187.5 | 9.45 | 19.40 | 63.4% | -0.47 | 0.0109 | -0.226 | ||||
| 7.60 | 17.55 | 1,718 | 6,428 | 63.2% | 0.51 | 0.0109 | -0.224 | 190 | 10.80 | 20.70 | 3,126 | 4,806 | 63.1% | -0.50 | 0.0110 | -0.225 |
| 6.50 | 16.45 | 62.9% | 0.48 | 0.0110 | -0.223 | 192.5 | 12.20 | 22.10 | 62.8% | -0.52 | 0.0111 | -0.224 | ||||
| 5.45 | 15.45 | 2,581 | 4,160 | 62.6% | 0.45 | 0.0109 | -0.220 | 195 | 13.65 | 23.60 | 378 | 2,762 | 62.5% | -0.55 | 0.0110 | -0.222 |
| 4.50 | 14.45 | 62.3% | 0.43 | 0.0109 | -0.217 | 197.5 | 15.20 | 25.15 | 62.3% | -0.58 | 0.0110 | -0.218 | ||||
| 3.60 | 13.60 | 2,374 | 12.5K | 62.1% | 0.40 | 0.0107 | -0.213 | 200 | 16.80 | 26.75 | 1,814 | 7,240 | 62.0% | -0.60 | 0.0109 | -0.214 |
| 2.80 | 12.75 | 61.9% | 0.37 | 0.0106 | -0.208 | 202.5 | 18.50 | 28.40 | 61.8% | -0.63 | 0.0107 | -0.209 | ||||
| 2.05 | 12.00 | 61.7% | 0.35 | 0.0104 | -0.203 | 205 | 20.25 | 30.15 | 61.5% | -0.65 | 0.0105 | -0.204 | ||||
| 1.35 | 11.30 | 61.5% | 0.33 | 0.0101 | -0.197 | 207.5 | 22.05 | 32.00 | 61.4% | -0.68 | 0.0103 | -0.197 | ||||
| 0.7000 | 10.65 | 4,248 | 13.4K | 61.2% | 0.30 | 0.0098 | -0.190 | 210 | 23.95 | 33.85 | 308 | 1,291 | 61.3% | -0.70 | 0.0100 | -0.191 |
| 0.1500 | 10.10 | 61.3% | 0.28 | 0.0095 | -0.183 | 212.5 | 25.90 | 35.80 | 61.3% | -0.72 | 0.0097 | -0.184 | ||||
| 0.8200 | 10.00 | 65.7% | 0.26 | 0.0092 | -0.176 | 215 | 27.85 | 37.75 | 61.1% | -0.74 | 0.0094 | -0.176 | ||||
| 1.01 | 10.00 | 4,708 | 11.6K | 71.7% | 0.22 | 0.0084 | -0.162 | 220 | 32.00 | 41.85 | 35 | 799 | 61.0% | -0.78 | 0.0086 | -0.162 |
| 0.5800 | 10.00 | 75.7% | 0.19 | 0.0076 | -0.147 | 225 | 36.25 | 46.15 | 61.0% | -0.82 | 0.0079 | -0.146 | ||||
| 0.5700 | 10.00 | 882 | 10.8K | 80.6% | 0.16 | 0.0069 | -0.133 | 230 | 40.70 | 50.55 | 3 | 156 | 61.0% | -0.85 | 0.0071 | -0.132 |
| 0.4900 | 10.00 | 85.1% | 0.14 | 0.0061 | -0.119 | 235 | 45.25 | 55.10 | 61.1% | -0.87 | 0.0064 | -0.118 | ||||
| 0.3300 | 10.00 | 1,443 | 4,306 | 89.1% | 0.12 | 0.0054 | -0.107 | 240 | 49.90 | 59.75 | 271 | 61.3% | -0.89 | 0.0057 | -0.106 | |
| 0.1500 | 10.00 | 3,755 | 8,667 | 97.0% | 0.08 | 0.0042 | -0.085 | 250 | 59.40 | 69.25 | 2 | 167 | 61.4% | -0.93 | 0.0045 | -0.083 |
| 0.0500 | 10.00 | 468 | 3,048 | 104.6% | 0.06 | 0.0032 | -0.067 | 260 | 69.15 | 79.00 | 29 | 150 | 62.2% | -0.95 | 0.0035 | -0.065 |
| 0.0500 | 10.00 | 225 | 3,755 | 111.9% | 0.04 | 0.0025 | -0.052 | 270 | 79.00 | 88.85 | 6 | 137 | 60.9% | -0.97 | 0.0028 | -0.050 |
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 — Nov 20, 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