PLTR オプションチェーン Palantir Technologies Inc.
Cboe delayed options data · 基準日時： 15:04 UTC
各行は1つのストライク価格を表します。左半分はコール、右半分はプットです。ビッド／アスクは現在の買い手と売り手の提示値、出来高はこのセッションで取引された枚数、オープン・インタレストは未決済建玉です。ハイライトされた行は現在の株価に最も近いストライクです。
この限月が織り込む変動幅はおよそ ±14.7% (165.79–222.89) · ATM IV 61.9% · P/C オープンインタレスト 1.02
| コール | ストライク | プット | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買値 | 質問する | 出来高 | 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 | 買値 | 質問する | 出来高 | OI | IV | Δ | Γ | Θ | |
| 94.85 | 95.10 | 497 | 106.8% | 0.99 | 0.0004 | -0.011 | 100 | 0.2000 | 0.2200 | 406 | 9,629 | 102.8% | -0.01 | 0.0004 | -0.023 | |
| 89.90 | 90.15 | 270 | 101.2% | 0.99 | 0.0006 | -0.016 | 105 | 0.2300 | 0.3000 | 8,166 | 99.2% | -0.01 | 0.0006 | -0.026 | ||
| 85.00 | 85.25 | 2 | 355 | 97.8% | 0.98 | 0.0007 | -0.021 | 110 | 0.2800 | 0.3400 | 9,749 | 94.7% | -0.01 | 0.0007 | -0.031 | |
| 80.05 | 80.35 | 3 | 799 | 93.0% | 0.98 | 0.0009 | -0.026 | 115 | 0.3600 | 0.4100 | 10 | 4,178 | 91.2% | -0.02 | 0.0009 | -0.035 |
| 75.15 | 75.45 | 1 | 976 | 88.9% | 0.98 | 0.0011 | -0.032 | 120 | 0.4500 | 0.4700 | 25 | 7,923 | 87.3% | -0.02 | 0.0011 | -0.041 |
| 70.30 | 70.55 | 1,550 | 85.2% | 0.97 | 0.0013 | -0.039 | 125 | 0.5500 | 0.5800 | 11 | 4,635 | 83.8% | -0.03 | 0.0013 | -0.047 | |
| 65.45 | 65.70 | 2 | 2,475 | 81.7% | 0.96 | 0.0017 | -0.046 | 130 | 0.6800 | 0.7100 | 7 | 7,917 | 80.5% | -0.04 | 0.0017 | -0.054 |
| 60.65 | 60.90 | 7 | 1,589 | 78.7% | 0.96 | 0.0021 | -0.056 | 135 | 0.8500 | 0.8800 | 92 | 4,821 | 77.6% | -0.04 | 0.0021 | -0.063 |
| 55.85 | 56.15 | 6 | 2,775 | 75.5% | 0.94 | 0.0026 | -0.067 | 140 | 1.07 | 1.10 | 53 | 7,809 | 74.8% | -0.06 | 0.0026 | -0.073 |
| 51.20 | 51.45 | 8 | 1,624 | 73.1% | 0.93 | 0.0032 | -0.079 | 145 | 1.34 | 1.40 | 253 | 2,676 | 72.3% | -0.07 | 0.0032 | -0.086 |
| 46.60 | 46.90 | 16 | 4,181 | 71.1% | 0.91 | 0.0039 | -0.094 | 150 | 1.76 | 1.81 | 429 | 6,121 | 70.5% | -0.09 | 0.0039 | -0.100 |
| 42.15 | 42.40 | 27 | 1,689 | 69.1% | 0.89 | 0.0047 | -0.111 | 155 | 2.28 | 2.34 | 367 | 8,141 | 68.8% | -0.11 | 0.0048 | -0.116 |
| 37.85 | 38.10 | 9 | 4,316 | 67.7% | 0.86 | 0.0057 | -0.129 | 160 | 2.96 | 3.05 | 270 | 5,367 | 67.5% | -0.14 | 0.0057 | -0.134 |
| 33.75 | 34.00 | 26 | 11.4K | 66.5% | 0.83 | 0.0066 | -0.147 | 165 | 3.80 | 3.95 | 209 | 3,629 | 66.3% | -0.17 | 0.0067 | -0.152 |
| 31.75 | 32.05 | 18 | 66.0% | 0.81 | 0.0071 | -0.157 | 167.5 | 4.30 | 4.45 | 135 | 65.7% | -0.19 | 0.0072 | -0.161 | ||
| 29.85 | 30.10 | 76 | 4,848 | 65.5% | 0.79 | 0.0076 | -0.166 | 170 | 4.90 | 5.00 | 215 | 6,496 | 65.3% | -0.21 | 0.0077 | -0.170 |
| 28.00 | 28.25 | 7 | 65.1% | 0.77 | 0.0081 | -0.174 | 172.5 | 5.50 | 5.65 | 76 | 64.8% | -0.23 | 0.0081 | -0.178 | ||
| 26.20 | 26.45 | 51 | 4,020 | 64.7% | 0.75 | 0.0086 | -0.183 | 175 | 6.20 | 6.35 | 150 | 4,766 | 64.4% | -0.26 | 0.0086 | -0.186 |
| 24.45 | 24.70 | 2 | 64.2% | 0.72 | 0.0090 | -0.190 | 177.5 | 7.00 | 7.15 | 1 | 64.3% | -0.28 | 0.0091 | -0.194 | ||
| 22.80 | 23.05 | 64 | 8,191 | 64.0% | 0.70 | 0.0094 | -0.197 | 180 | 7.80 | 7.95 | 156 | 10.0K | 63.8% | -0.30 | 0.0095 | -0.200 |
| 21.20 | 21.45 | 171 | 63.6% | 0.67 | 0.0098 | -0.203 | 182.5 | 8.65 | 8.85 | 5 | 63.4% | -0.33 | 0.0099 | -0.206 | ||
| 19.65 | 19.90 | 274 | 5,367 | 63.2% | 0.65 | 0.0102 | -0.209 | 185 | 9.60 | 9.80 | 127 | 8,160 | 63.0% | -0.35 | 0.0102 | -0.211 |
| 18.20 | 18.40 | 29 | 62.9% | 0.62 | 0.0104 | -0.213 | 187.5 | 10.65 | 10.80 | 9 | 62.7% | -0.38 | 0.0105 | -0.215 | ||
| 16.80 | 17.00 | 165 | 6,428 | 62.5% | 0.59 | 0.0107 | -0.216 | 190 | 11.75 | 11.90 | 102 | 4,806 | 62.4% | -0.41 | 0.0108 | -0.218 |
| 15.45 | 15.65 | 140 | 62.2% | 0.57 | 0.0109 | -0.218 | 192.5 | 12.90 | 13.10 | 114 | 62.1% | -0.44 | 0.0110 | -0.221 | ||
| 14.20 | 14.40 | 202 | 4,160 | 61.9% | 0.54 | 0.0111 | -0.220 | 195 | 14.15 | 14.35 | 37 | 2,762 | 61.9% | -0.46 | 0.0112 | -0.222 |
| 13.00 | 13.20 | 59 | 61.6% | 0.51 | 0.0112 | -0.220 | 197.5 | 15.45 | 15.65 | 3 | 61.6% | -0.49 | 0.0112 | -0.222 | ||
| 11.90 | 12.10 | 907 | 12.5K | 61.4% | 0.48 | 0.0112 | -0.219 | 200 | 16.85 | 17.05 | 43 | 7,240 | 61.4% | -0.52 | 0.0113 | -0.220 |
| 10.85 | 11.05 | 90 | 61.1% | 0.46 | 0.0112 | -0.217 | 202.5 | 18.30 | 18.50 | 2 | 61.1% | -0.55 | 0.0113 | -0.218 | ||
| 9.90 | 10.05 | 83 | 60.9% | 0.43 | 0.0111 | -0.214 | 205 | 19.80 | 20.05 | 60.9% | -0.57 | 0.0112 | -0.215 | |||
| 9.00 | 9.15 | 69 | 60.7% | 0.40 | 0.0110 | -0.210 | 207.5 | 21.40 | 21.65 | 60.7% | -0.60 | 0.0111 | -0.211 | |||
| 8.15 | 8.30 | 577 | 13.4K | 60.5% | 0.38 | 0.0108 | -0.206 | 210 | 23.05 | 23.30 | 3 | 1,291 | 60.5% | -0.63 | 0.0109 | -0.207 |
| 7.35 | 7.55 | 16 | 60.3% | 0.35 | 0.0106 | -0.201 | 212.5 | 24.80 | 25.05 | 60.4% | -0.65 | 0.0107 | -0.201 | |||
| 6.65 | 6.85 | 168 | 60.2% | 0.33 | 0.0103 | -0.195 | 215 | 26.55 | 26.80 | 60.1% | -0.68 | 0.0105 | -0.195 | |||
| 5.40 | 5.55 | 408 | 11.6K | 59.9% | 0.28 | 0.0097 | -0.181 | 220 | 30.30 | 30.60 | 4 | 799 | 60.0% | -0.72 | 0.0099 | -0.181 |
| 4.35 | 4.50 | 158 | 59.7% | 0.24 | 0.0089 | -0.166 | 225 | 34.25 | 34.55 | 2 | 59.8% | -0.77 | 0.0091 | -0.166 | ||
| 3.50 | 3.65 | 365 | 10.8K | 59.7% | 0.20 | 0.0081 | -0.150 | 230 | 38.40 | 38.70 | 3 | 156 | 59.7% | -0.80 | 0.0084 | -0.150 |
| 2.83 | 2.93 | 66 | 59.8% | 0.17 | 0.0073 | -0.135 | 235 | 42.75 | 43.05 | 1 | 60.0% | -0.84 | 0.0076 | -0.135 | ||
| 2.29 | 2.35 | 462 | 4,306 | 60.0% | 0.14 | 0.0065 | -0.120 | 240 | 47.20 | 47.50 | 271 | 60.1% | -0.87 | 0.0068 | -0.119 | |
| 1.47 | 1.53 | 947 | 8,667 | 60.4% | 0.10 | 0.0050 | -0.093 | 250 | 56.40 | 56.70 | 17 | 167 | 60.1% | -0.91 | 0.0053 | -0.092 |
| 0.9600 | 1.02 | 85 | 3,048 | 61.2% | 0.07 | 0.0038 | -0.071 | 260 | 65.95 | 66.25 | 1 | 150 | 60.9% | -0.94 | 0.0041 | -0.070 |
| 0.6500 | 0.6900 | 282 | 3,755 | 62.3% | 0.05 | 0.0028 | -0.054 | 270 | 75.65 | 76.00 | 4 | 137 | 61.1% | -0.97 | 0.0032 | -0.053 |
| 0.4500 | 0.4700 | 129 | 2,201 | 63.4% | 0.03 | 0.0021 | -0.042 | 280 | 85.55 | 85.85 | 61.6% | -0.98 | 0.0023 | -0.039 | ||
| 0.3000 | 0.3300 | 2 | 426 | 64.5% | 0.02 | 0.0016 | -0.032 | 290 | 95.50 | 95.80 | 7 | -0.99 | 0.0015 | -0.027 | ||
表示中のストライク：原資産価格の±50%以内。本質的価値＝コールはmax(0, 価格－ストライク)、プットはmax(0, ストライク－価格)；時間的価値＝オプション価格－本質的価値。 取引所フィードで算出されたギリシャ指標およびIV。
ボラティリティスマイル — Nov 20, 2026
ボラティリティページ →この限月のストライク別インプライドボラティリティ。アウト・オブ・ザ・マネーのプットは通常コールよりIVが高くなります — これがスキューです。
コールプット