PLTR catena di opzioni Palantir Technologies Inc.
Cboe delayed options data · aggiornato al 18:04 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±14.7% (166.72–224.07) · ATM IV 63.1% · P/C open interest 1.04
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 95.75 | 96.20 | 497 | 108.2% | 0.99 | 0.0005 | -0.014 | 100 | 0.2200 | 0.2400 | 614 | 9,789 | 106.6% | -0.01 | 0.0005 | -0.026 | |
| 90.85 | 91.25 | 264 | 104.0% | 0.99 | 0.0006 | -0.019 | 105 | 0.2700 | 0.2900 | 39 | 8,180 | 102.5% | -0.01 | 0.0006 | -0.030 | |
| 85.95 | 86.35 | 4 | 353 | 100.6% | 0.98 | 0.0007 | -0.024 | 110 | 0.3300 | 0.3500 | 67 | 9,737 | 98.4% | -0.02 | 0.0007 | -0.035 |
| 81.00 | 81.40 | 2 | 784 | 94.8% | 0.98 | 0.0009 | -0.029 | 115 | 0.4000 | 0.4400 | 4,202 | 94.8% | -0.02 | 0.0009 | -0.040 | |
| 76.10 | 76.50 | 5 | 997 | 90.7% | 0.98 | 0.0011 | -0.036 | 120 | 0.4800 | 0.5100 | 385 | 8,161 | 90.6% | -0.02 | 0.0011 | -0.045 |
| 71.25 | 71.70 | 1 | 1,546 | 88.4% | 0.97 | 0.0013 | -0.042 | 125 | 0.5800 | 0.6300 | 287 | 4,613 | 87.2% | -0.03 | 0.0013 | -0.051 |
| 66.40 | 66.80 | 18 | 2,476 | 84.2% | 0.96 | 0.0016 | -0.050 | 130 | 0.7100 | 0.7400 | 20 | 8,096 | 83.5% | -0.04 | 0.0016 | -0.059 |
| 61.55 | 62.00 | 7 | 1,580 | 80.6% | 0.96 | 0.0020 | -0.059 | 135 | 0.8800 | 0.9100 | 76 | 5,095 | 80.3% | -0.04 | 0.0020 | -0.067 |
| 56.80 | 57.20 | 17 | 2,772 | 77.5% | 0.94 | 0.0025 | -0.070 | 140 | 1.07 | 1.14 | 1,295 | 8,181 | 77.3% | -0.05 | 0.0025 | -0.077 |
| 52.05 | 52.45 | 96 | 1,615 | 74.2% | 0.93 | 0.0031 | -0.082 | 145 | 1.33 | 1.41 | 211 | 2,747 | 74.5% | -0.07 | 0.0031 | -0.089 |
| 47.45 | 47.90 | 10 | 4,170 | 72.3% | 0.91 | 0.0038 | -0.096 | 150 | 1.70 | 1.80 | 226 | 6,442 | 72.4% | -0.09 | 0.0038 | -0.102 |
| 42.95 | 43.35 | 62 | 1,678 | 70.1% | 0.89 | 0.0046 | -0.113 | 155 | 2.19 | 2.28 | 542 | 8,220 | 70.4% | -0.11 | 0.0046 | -0.118 |
| 38.60 | 39.00 | 19 | 4,311 | 68.5% | 0.87 | 0.0055 | -0.131 | 160 | 2.80 | 2.92 | 643 | 5,484 | 68.6% | -0.13 | 0.0055 | -0.136 |
| 34.45 | 34.85 | 27 | 11.4K | 67.2% | 0.83 | 0.0064 | -0.150 | 165 | 3.65 | 3.80 | 609 | 3,870 | 67.6% | -0.17 | 0.0065 | -0.154 |
| 32.45 | 32.90 | 32 | 18 | 66.9% | 0.82 | 0.0069 | -0.159 | 167.5 | 4.15 | 4.35 | 157 | 158 | 67.3% | -0.18 | 0.0070 | -0.164 |
| 30.55 | 31.00 | 7 | 4,835 | 66.7% | 0.80 | 0.0074 | -0.169 | 170 | 4.70 | 4.80 | 432 | 6,656 | 66.5% | -0.20 | 0.0074 | -0.173 |
| 28.65 | 29.15 | 7 | 66.2% | 0.78 | 0.0079 | -0.178 | 172.5 | 5.30 | 5.55 | 48 | 220 | 66.4% | -0.23 | 0.0079 | -0.182 | |
| 26.85 | 27.30 | 85 | 3,965 | 65.8% | 0.75 | 0.0084 | -0.187 | 175 | 6.00 | 6.15 | 370 | 4,877 | 65.9% | -0.25 | 0.0084 | -0.191 |
| 25.10 | 25.55 | 18 | 17 | 65.5% | 0.73 | 0.0088 | -0.195 | 177.5 | 6.70 | 6.95 | 129 | 33 | 65.5% | -0.27 | 0.0088 | -0.199 |
| 23.40 | 23.80 | 119 | 8,155 | 64.9% | 0.71 | 0.0092 | -0.203 | 180 | 7.50 | 7.70 | 285 | 10.1K | 65.1% | -0.29 | 0.0093 | -0.206 |
| 21.80 | 22.15 | 31 | 172 | 64.6% | 0.68 | 0.0096 | -0.210 | 182.5 | 8.40 | 8.65 | 148 | 20 | 65.0% | -0.32 | 0.0097 | -0.213 |
| 20.25 | 20.65 | 171 | 5,421 | 64.5% | 0.66 | 0.0100 | -0.216 | 185 | 9.30 | 9.60 | 118 | 10.5K | 64.6% | -0.34 | 0.0100 | -0.218 |
| 18.75 | 19.10 | 40 | 58 | 64.0% | 0.63 | 0.0103 | -0.221 | 187.5 | 10.30 | 10.60 | 7 | 49 | 64.3% | -0.37 | 0.0103 | -0.223 |
| 17.30 | 17.65 | 178 | 6,384 | 63.6% | 0.60 | 0.0105 | -0.225 | 190 | 11.40 | 11.70 | 198 | 4,836 | 64.1% | -0.40 | 0.0106 | -0.227 |
| 15.95 | 16.30 | 209 | 38 | 63.3% | 0.58 | 0.0108 | -0.227 | 192.5 | 12.50 | 12.80 | 55 | 87 | 63.6% | -0.43 | 0.0108 | -0.229 |
| 14.65 | 15.00 | 738 | 4,303 | 62.9% | 0.55 | 0.0109 | -0.229 | 195 | 13.70 | 14.00 | 193 | 2,845 | 63.2% | -0.45 | 0.0110 | -0.231 |
| 13.45 | 13.75 | 6 | 154 | 62.6% | 0.52 | 0.0111 | -0.229 | 197.5 | 15.00 | 15.35 | 15 | 27 | 63.1% | -0.48 | 0.0112 | -0.231 |
| 12.25 | 12.60 | 715 | 12.7K | 62.2% | 0.49 | 0.0111 | -0.228 | 200 | 16.35 | 16.60 | 60 | 7,411 | 62.6% | -0.51 | 0.0112 | -0.230 |
| 11.20 | 11.50 | 21 | 74 | 61.9% | 0.47 | 0.0111 | -0.227 | 202.5 | 17.75 | 18.10 | 2 | 62.5% | -0.54 | 0.0112 | -0.228 | |
| 10.20 | 10.50 | 598 | 262 | 61.7% | 0.44 | 0.0111 | -0.224 | 205 | 19.25 | 19.60 | 1 | 62.3% | -0.56 | 0.0112 | -0.225 | |
| 9.25 | 9.55 | 2 | 87 | 61.4% | 0.41 | 0.0110 | -0.220 | 207.5 | 20.80 | 21.20 | 62.1% | -0.59 | 0.0111 | -0.221 | ||
| 8.40 | 8.70 | 290 | 13.5K | 61.3% | 0.39 | 0.0109 | -0.215 | 210 | 22.40 | 22.80 | 20 | 1,289 | 61.8% | -0.62 | 0.0110 | -0.216 |
| 7.60 | 7.85 | 59 | 75 | 61.0% | 0.36 | 0.0107 | -0.210 | 212.5 | 24.10 | 24.55 | 2 | 61.7% | -0.64 | 0.0108 | -0.210 | |
| 6.90 | 7.10 | 384 | 199 | 60.9% | 0.34 | 0.0104 | -0.203 | 215 | 25.85 | 26.30 | 6 | 61.5% | -0.67 | 0.0106 | -0.204 | |
| 5.65 | 5.75 | 393 | 11.9K | 60.7% | 0.29 | 0.0098 | -0.189 | 220 | 29.55 | 30.00 | 8 | 798 | 61.4% | -0.72 | 0.0100 | -0.190 |
| 4.50 | 4.65 | 237 | 257 | 60.3% | 0.25 | 0.0091 | -0.174 | 225 | 33.45 | 33.90 | 7 | 61.1% | -0.76 | 0.0093 | -0.174 | |
| 3.60 | 3.75 | 841 | 11.1K | 60.2% | 0.21 | 0.0083 | -0.158 | 230 | 37.50 | 38.05 | 156 | 61.0% | -0.80 | 0.0085 | -0.158 | |
| 2.91 | 3.05 | 198 | 262 | 60.4% | 0.18 | 0.0075 | -0.141 | 235 | 41.75 | 42.35 | 2 | 2 | 61.0% | -0.83 | 0.0077 | -0.141 |
| 2.32 | 2.45 | 885 | 4,721 | 60.4% | 0.15 | 0.0066 | -0.126 | 240 | 46.25 | 46.75 | 269 | 61.4% | -0.86 | 0.0069 | -0.125 | |
| 1.50 | 1.56 | 284 | 8,809 | 60.7% | 0.10 | 0.0051 | -0.097 | 250 | 55.45 | 55.95 | 176 | 62.1% | -0.91 | 0.0054 | -0.096 | |
| 0.9700 | 1.02 | 352 | 3,142 | 61.4% | 0.07 | 0.0038 | -0.074 | 260 | 64.90 | 65.40 | 153 | 62.3% | -0.94 | 0.0041 | -0.072 | |
| 0.6300 | 0.6900 | 41 | 3,639 | 62.4% | 0.05 | 0.0028 | -0.055 | 270 | 74.50 | 75.10 | 141 | 61.7% | -0.97 | 0.0031 | -0.054 | |
| 0.4400 | 0.4600 | 287 | 2,223 | 63.5% | 0.03 | 0.0021 | -0.042 | 280 | 84.45 | 84.90 | 1 | 63.1% | -0.98 | 0.0025 | -0.038 | |
| 0.2900 | 0.3200 | 509 | 430 | 64.6% | 0.02 | 0.0015 | -0.031 | 290 | 94.35 | 94.85 | 3 | -0.99 | 0.0014 | -0.028 | ||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput