PLTR optieketen Palantir Technologies Inc.
Cboe delayed options data · per 09:41 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 7 | 31 | 177.4% | 1.00 | 0.0001 | -0.008 | 95 | 0 | 0 | 63 | 391 | 174.7% | -0.00 | 0.0001 | -0.008 |
| 0 | 0 | 18 | 69 | 162.2% | 1.00 | 0.0001 | -0.010 | 100 | 0 | 0 | 154 | 997 | 158.9% | -0.00 | 0.0001 | -0.010 |
| 0 | 0 | 5 | 83 | 167.8% | 1.00 | 0.0002 | -0.012 | 105 | 0 | 0 | 3 | 3,470 | 147.2% | -0.00 | 0.0002 | -0.012 |
| 0 | 0 | 5 | 22 | 154.1% | 1.00 | 0.0002 | -0.014 | 110 | 0 | 0 | 53 | 1,215 | 136.0% | -0.00 | 0.0002 | -0.014 |
| 0 | 0 | 58 | 92 | 141.1% | 1.00 | 0.0003 | -0.017 | 115 | 0 | 0 | 5,897 | 3,641 | 128.1% | -0.00 | 0.0003 | -0.017 |
| 0 | 0 | 4 | 45 | 128.6% | 1.00 | 0.0004 | -0.021 | 120 | 0 | 0 | 7,543 | 7,913 | 119.7% | -0.00 | 0.0004 | -0.021 |
| 0 | 0 | 3 | 139 | 126.5% | 0.99 | 0.0005 | -0.025 | 125 | 0 | 0 | 1,369 | 13.5K | 114.4% | -0.01 | 0.0005 | -0.025 |
| 0 | 0 | 46 | 84 | 114.6% | 0.99 | 0.0007 | -0.030 | 130 | 0 | 0 | 803 | 962 | 112.4% | -0.01 | 0.0007 | -0.030 |
| 0 | 0 | 143 | 225 | 103.2% | 0.99 | 0.0009 | -0.037 | 135 | 0 | 0 | 2,176 | 2,537 | 97.4% | -0.01 | 0.0009 | -0.037 |
| 0 | 0 | 137 | 231 | 98.1% | 0.99 | 0.0013 | -0.045 | 140 | 0 | 0 | 2,019 | 2,471 | 89.2% | -0.01 | 0.0013 | -0.046 |
| 0 | 0 | 1 | 36 | 91.5% | 0.98 | 0.0017 | -0.054 | 144 | 0 | 0 | 985 | 837 | 87.5% | -0.02 | 0.0017 | -0.054 |
| 0 | 0 | 29 | 62 | 89.3% | 0.98 | 0.0018 | -0.056 | 145 | 0 | 0 | 2,532 | 2,284 | 84.4% | -0.02 | 0.0018 | -0.057 |
| 0 | 0 | 4 | 68 | 89.1% | 0.98 | 0.0020 | -0.059 | 146 | 0 | 0 | 70 | 116 | 86.2% | -0.02 | 0.0020 | -0.059 |
| 0 | 0 | 11 | 53 | 86.9% | 0.98 | 0.0021 | -0.062 | 147 | 0 | 0 | 3 | 94 | 85.8% | -0.02 | 0.0021 | -0.062 |
| 0 | 0 | 1 | 13 | 84.7% | 0.98 | 0.0023 | -0.065 | 148 | 0 | 0 | 37 | 54 | 84.0% | -0.02 | 0.0023 | -0.065 |
| 0 | 0 | 7 | 38 | 84.2% | 0.98 | 0.0024 | -0.068 | 149 | 0 | 0 | 147 | 174 | 83.0% | -0.02 | 0.0024 | -0.068 |
| 0 | 0 | 50 | 166 | 82.0% | 0.98 | 0.0026 | -0.071 | 150 | 0 | 0 | 2,230 | 2,642 | 79.8% | -0.02 | 0.0026 | -0.071 |
| 0 | 0 | 2 | 52 | 79.5% | 0.97 | 0.0032 | -0.080 | 152.5 | 0 | 0 | 1,233 | 1,659 | 77.5% | -0.03 | 0.0032 | -0.080 |
| 0 | 0 | 26 | 106 | 75.2% | 0.97 | 0.0038 | -0.090 | 155 | 0 | 0 | 1,222 | 2,153 | 73.8% | -0.03 | 0.0039 | -0.090 |
| 0 | 0 | 38 | 59 | 71.9% | 0.96 | 0.0047 | -0.102 | 157.5 | 0 | 0 | 527 | 704 | 71.4% | -0.04 | 0.0047 | -0.102 |
| 0 | 0 | 89 | 182 | 69.1% | 0.95 | 0.0058 | -0.116 | 160 | 0 | 0 | 1,583 | 1,534 | 66.3% | -0.05 | 0.0058 | -0.116 |
| 0 | 0 | 8 | 93 | 65.8% | 0.94 | 0.0071 | -0.133 | 162.5 | 0 | 0 | 949 | 920 | 64.3% | -0.06 | 0.0071 | -0.133 |
| 0 | 0 | 69 | 181 | 61.3% | 0.93 | 0.0088 | -0.153 | 165 | 0 | 0 | 2,700 | 2,095 | 61.6% | -0.07 | 0.0088 | -0.153 |
| 0 | 0 | 33 | 118 | 60.8% | 0.91 | 0.0109 | -0.176 | 167.5 | 0 | 0 | 2,056 | 1,268 | 59.1% | -0.09 | 0.0109 | -0.177 |
| 0 | 0 | 828 | 609 | 56.9% | 0.88 | 0.0134 | -0.204 | 170 | 0 | 0 | 5,869 | 4,595 | 56.8% | -0.12 | 0.0134 | -0.205 |
| 0 | 0 | 226 | 286 | 54.7% | 0.85 | 0.0164 | -0.235 | 172.5 | 0 | 0 | 2,709 | 2,273 | 55.1% | -0.15 | 0.0165 | -0.236 |
| 0 | 0 | 331 | 381 | 52.8% | 0.81 | 0.0198 | -0.269 | 175 | 0 | 0 | 4,156 | 2,708 | 53.5% | -0.19 | 0.0198 | -0.270 |
| 0 | 0 | 181 | 246 | 52.8% | 0.76 | 0.0233 | -0.302 | 177.5 | 0 | 0 | 5,158 | 3,899 | 52.7% | -0.24 | 0.0234 | -0.304 |
| 0 | 0 | 1,009 | 4,244 | 51.4% | 0.70 | 0.0267 | -0.333 | 180 | 0 | 0 | 8,440 | 2,627 | 51.8% | -0.30 | 0.0268 | -0.335 |
| 0 | 0 | 891 | 657 | 49.9% | 0.63 | 0.0295 | -0.355 | 182.5 | 0 | 0 | 4,706 | 1,200 | 52.8% | -0.37 | 0.0297 | -0.357 |
| 0 | 0 | 3,910 | 1,532 | 51.2% | 0.55 | 0.0314 | -0.366 | 185 | 0 | 0 | 9,615 | 4,101 | 48.5% | -0.45 | 0.0316 | -0.369 |
| 0 | 0 | 4,561 | 1,872 | 47.9% | 0.47 | 0.0321 | -0.363 | 187.5 | 0 | 0 | 3,959 | 1,748 | 47.6% | -0.53 | 0.0323 | -0.366 |
| 0 | 0 | 16.3K | 11.4K | 47.3% | 0.39 | 0.0314 | -0.345 | 190 | 0 | 0 | 5,854 | 3,755 | 47.2% | -0.61 | 0.0316 | -0.347 |
| 0 | 0 | 7,633 | 3,581 | 47.7% | 0.32 | 0.0294 | -0.314 | 192.5 | 0 | 0 | 2,344 | 1,643 | 47.1% | -0.69 | 0.0296 | -0.316 |
| 0 | 0 | 20.1K | 13.6K | 47.4% | 0.25 | 0.0263 | -0.273 | 195 | 0 | 0 | 3,252 | 2,764 | 46.4% | -0.76 | 0.0266 | -0.275 |
| 0 | 0 | 11.5K | 6,846 | 46.0% | 0.19 | 0.0226 | -0.228 | 197.5 | 0 | 0 | 1,480 | 1,337 | 45.9% | -0.82 | 0.0228 | -0.230 |
| 0 | 0 | 18.9K | 10.7K | 46.1% | 0.14 | 0.0186 | -0.184 | 200 | 0 | 0 | 2,746 | 2,966 | 45.0% | -0.87 | 0.0188 | -0.186 |
| 0 | 0 | 5,435 | 3,906 | 46.7% | 0.10 | 0.0148 | -0.145 | 202.5 | 0 | 0 | 958 | 1,610 | 45.4% | -0.90 | 0.0149 | -0.146 |
| 0 | 0 | 12.0K | 7,831 | 46.8% | 0.07 | 0.0116 | -0.112 | 205 | 0 | 0 | 354 | 3,331 | 49.5% | -0.93 | 0.0115 | -0.112 |
| 0 | 0 | 7,672 | 5,833 | 47.4% | 0.05 | 0.0089 | -0.087 | 207.5 | 0 | 0 | 305 | 1,067 | 44.2% | -0.95 | 0.0088 | -0.086 |
| 0 | 0 | 9,833 | 6,912 | 48.4% | 0.04 | 0.0068 | -0.068 | 210 | 0 | 0 | 98 | 444 | 45.1% | -0.97 | 0.0066 | -0.066 |
| 0 | 0 | 1,762 | 1,981 | 49.2% | 0.03 | 0.0053 | -0.054 | 212.5 | 0 | 0 | 32 | 390 | 51.9% | -0.98 | 0.0050 | -0.051 |
| 0 | 0 | 4,749 | 4,223 | 50.8% | 0.02 | 0.0041 | -0.044 | 215 | 0 | 0 | 40 | 190 | 41.8% | -0.98 | 0.0039 | -0.040 |
| 0 | 0 | 579 | 1,273 | 51.6% | 0.02 | 0.0033 | -0.037 | 217.5 | 0 | 0 | 10 | 62 | 44.7% | -0.99 | 0.0030 | -0.032 |
| 0 | 0 | 4,192 | 4,532 | 53.2% | 0.01 | 0.0027 | -0.031 | 220 | 0 | 0 | 6 | 60 | -0.99 | 0.0024 | -0.027 | |
| 0 | 0 | 863 | 662 | 53.5% | 0.01 | 0.0022 | -0.027 | 222.5 | 0 | 0 | 12 | -0.99 | 0.0019 | -0.022 | ||
| 0 | 0 | 1,222 | 1,761 | 56.4% | 0.01 | 0.0018 | -0.024 | 225 | 0 | 0 | -0.99 | 0.0016 | -0.019 | |||
| 0 | 0 | 664 | 652 | 59.3% | 0.01 | 0.0015 | -0.021 | 227.5 | 0 | 0 | 5 | -0.99 | 0.0013 | -0.016 | ||
| 0 | 0 | 841 | 2,032 | 63.0% | 0.01 | 0.0013 | -0.019 | 230 | 0 | 0 | -0.99 | 0.0011 | -0.014 | |||
| 0 | 0 | 235 | 274 | 63.9% | 0.01 | 0.0011 | -0.017 | 232.5 | 0 | 0 | 1 | -1.00 | 0.0009 | -0.012 | ||
| 0 | 0 | 178 | 685 | 64.2% | 0.01 | 0.0010 | -0.016 | 235 | 0 | 0 | 12 | -1.00 | 0.0008 | -0.011 | ||
| 0 | 0 | 22 | 38 | 73.7% | 0.01 | 0.0009 | -0.014 | 237.5 | 0 | 0 | 2 | -1.00 | 0.0007 | -0.010 | ||
| 0 | 0 | 32 | 1,227 | 69.3% | 0.00 | 0.0008 | -0.013 | 240 | 0 | 0 | 5 | -1.00 | 0.0006 | -0.009 | ||
| 0 | 0 | 884 | 1,563 | 75.7% | 0.00 | 0.0006 | -0.011 | 245 | 0 | 0 | 1 | -1.00 | 0.0004 | -0.007 | ||
| 0 | 0 | 30 | 407 | 77.3% | 0.00 | 0.0005 | -0.010 | 250 | 0 | 0 | 6 | 1 | -1.00 | 0.0004 | -0.006 | |
| 0 | 0 | 111 | 610 | 83.8% | 0.00 | 0.0004 | -0.009 | 255 | 0 | 0 | 1 | -1.00 | 0.0003 | -0.005 | ||
| 0 | 0 | 796 | 866 | 88.3% | 0.00 | 0.0003 | -0.008 | 260 | 0 | 0 | 20 | -1.00 | 0.0002 | -0.004 | ||
| 0 | 0 | 146 | 210 | 90.8% | 0.00 | 0.0003 | -0.007 | 265 | 0 | 0 | -1.00 | 0.0002 | -0.004 | |||
| 0 | 0 | 32 | 84.5% | 0.00 | 0.0002 | -0.007 | 270 | 0 | 0 | -1.00 | 0.0002 | -0.003 | ||||
| 0 | 0 | 20 | 309 | 104.8% | 0.00 | 0.0002 | -0.006 | 275 | 0 | 0 | -1.00 | 0.0001 | -0.003 | |||
| 0 | 0 | 16 | 65 | 92.0% | 0.00 | 0.0002 | -0.006 | 280 | 0 | 0 | -1.00 | 0.0001 | -0.003 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs