PLTR optieketen Palantir Technologies Inc.
Cboe delayed options data · per 20:03 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.
Deze vervaldatum inprijst een beweging van ongeveer ±7.6% (169.32–197.03) · ATM IV 46.7% · P/C open interest 0.84
| 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 | |
| 87.65 | 88.50 | 404 | 1.00 | 0.0002 | 0.000 | 95 | 0.0200 | 0.0400 | 31 | 6,063 | 119.3% | -0.00 | 0.0002 | -0.010 | ||
| 83.20 | 83.50 | 41 | 683 | 105.3% | 1.00 | 0.0002 | 0.000 | 100 | 0.0300 | 0.0400 | 70 | 15.5K | 112.3% | -0.00 | 0.0002 | -0.011 |
| 77.70 | 78.80 | 582 | 1.00 | 0.0003 | 0.000 | 105 | 0.0300 | 0.0500 | 19 | 8,520 | 105.4% | -0.00 | 0.0003 | -0.013 | ||
| 72.90 | 73.85 | 6 | 1,573 | 0.99 | 0.0004 | 0.000 | 110 | 0.0400 | 0.0600 | 262 | 17.7K | 99.6% | -0.00 | 0.0004 | -0.016 | |
| 67.75 | 68.85 | 11 | 2,099 | 0.99 | 0.0005 | 0.000 | 115 | 0.0700 | 0.0800 | 230 | 10.9K | 96.1% | -0.01 | 0.0005 | -0.018 | |
| 63.15 | 63.90 | 19 | 3,019 | 94.3% | 0.99 | 0.0006 | 0.000 | 120 | 0.0800 | 0.1000 | 560 | 20.0K | 90.1% | -0.01 | 0.0006 | -0.021 |
| 58.00 | 58.60 | 28 | 7,628 | 0.99 | 0.0008 | 0.000 | 125 | 0.1000 | 0.1300 | 101 | 9,827 | 85.0% | -0.01 | 0.0008 | -0.025 | |
| 53.10 | 53.95 | 102 | 4,648 | 76.4% | 0.99 | 0.0011 | -0.003 | 130 | 0.1200 | 0.1500 | 486 | 11.8K | 78.9% | -0.01 | 0.0011 | -0.030 |
| 48.05 | 49.00 | 25 | 21.6K | 68.0% | 0.98 | 0.0015 | -0.011 | 135 | 0.1600 | 0.1900 | 133 | 9,120 | 74.0% | -0.02 | 0.0015 | -0.035 |
| 43.50 | 44.05 | 52 | 5,788 | 73.0% | 0.98 | 0.0021 | -0.020 | 140 | 0.2100 | 0.2200 | 251 | 12.0K | 68.8% | -0.02 | 0.0021 | -0.042 |
| 38.10 | 39.10 | 325 | 2,903 | 57.5% | 0.97 | 0.0028 | -0.031 | 145 | 0.2700 | 0.2900 | 547 | 3,495 | 63.7% | -0.03 | 0.0028 | -0.050 |
| 33.60 | 34.00 | 363 | 9,745 | 58.0% | 0.96 | 0.0040 | -0.045 | 150 | 0.3600 | 0.3900 | 1,675 | 8,400 | 59.0% | -0.04 | 0.0040 | -0.062 |
| 30.65 | 31.85 | 2 | 44 | 52.3% | 0.95 | 0.0048 | -0.054 | 152.5 | 0.4100 | 0.4700 | 79 | 606 | 56.9% | -0.05 | 0.0048 | -0.070 |
| 28.65 | 29.45 | 930 | 7,793 | 56.1% | 0.94 | 0.0058 | -0.065 | 155 | 0.5300 | 0.5600 | 4,235 | 13.0K | 55.3% | -0.06 | 0.0058 | -0.079 |
| 26.15 | 27.10 | 16 | 23 | 53.3% | 0.93 | 0.0070 | -0.077 | 157.5 | 0.6300 | 0.7000 | 123 | 1,182 | 53.6% | -0.07 | 0.0070 | -0.090 |
| 23.85 | 24.65 | 447 | 10.9K | 51.2% | 0.91 | 0.0083 | -0.091 | 160 | 0.8300 | 0.8700 | 1,270 | 6,624 | 52.5% | -0.09 | 0.0084 | -0.103 |
| 21.55 | 22.50 | 9 | 28 | 50.9% | 0.89 | 0.0099 | -0.107 | 162.5 | 1.05 | 1.08 | 271 | 937 | 51.2% | -0.11 | 0.0100 | -0.118 |
| 19.35 | 20.00 | 154 | 10.0K | 48.1% | 0.86 | 0.0117 | -0.125 | 165 | 1.32 | 1.40 | 1,272 | 7,832 | 50.3% | -0.14 | 0.0118 | -0.135 |
| 17.20 | 17.85 | 141 | 195 | 47.3% | 0.83 | 0.0137 | -0.144 | 167.5 | 1.66 | 1.78 | 314 | 665 | 49.3% | -0.17 | 0.0138 | -0.152 |
| 15.30 | 15.75 | 650 | 11.7K | 47.2% | 0.79 | 0.0157 | -0.163 | 170 | 2.15 | 2.19 | 3,494 | 8,239 | 48.4% | -0.21 | 0.0158 | -0.170 |
| 13.45 | 13.90 | 206 | 347 | 47.4% | 0.75 | 0.0177 | -0.181 | 172.5 | 2.73 | 2.83 | 336 | 977 | 48.2% | -0.25 | 0.0178 | -0.188 |
| 11.75 | 12.05 | 975 | 10.4K | 47.1% | 0.71 | 0.0195 | -0.198 | 175 | 3.40 | 3.50 | 1,641 | 5,267 | 47.4% | -0.30 | 0.0196 | -0.203 |
| 10.10 | 10.35 | 242 | 440 | 46.7% | 0.65 | 0.0210 | -0.212 | 177.5 | 4.25 | 4.45 | 476 | 1,064 | 47.5% | -0.35 | 0.0211 | -0.216 |
| 8.70 | 8.85 | 4,418 | 12.9K | 46.8% | 0.60 | 0.0221 | -0.223 | 180 | 5.20 | 5.35 | 1,613 | 5,260 | 46.9% | -0.40 | 0.0223 | -0.226 |
| 7.30 | 7.45 | 1,010 | 618 | 46.4% | 0.54 | 0.0228 | -0.229 | 182.5 | 6.35 | 6.60 | 524 | 289 | 47.0% | -0.46 | 0.0229 | -0.231 |
| 6.10 | 6.25 | 3,196 | 11.2K | 46.4% | 0.49 | 0.0229 | -0.230 | 185 | 7.65 | 7.85 | 1,571 | 2,446 | 46.7% | -0.52 | 0.0231 | -0.231 |
| 5.00 | 5.20 | 1,158 | 990 | 46.1% | 0.43 | 0.0226 | -0.227 | 187.5 | 9.05 | 9.30 | 50 | 111 | 46.5% | -0.57 | 0.0228 | -0.227 |
| 4.15 | 4.30 | 3,099 | 15.2K | 46.1% | 0.38 | 0.0218 | -0.219 | 190 | 10.65 | 10.90 | 108 | 540 | 46.6% | -0.63 | 0.0220 | -0.218 |
| 3.30 | 3.50 | 552 | 648 | 46.0% | 0.33 | 0.0207 | -0.208 | 192.5 | 12.35 | 12.75 | 13 | 15 | 47.0% | -0.68 | 0.0209 | -0.206 |
| 2.75 | 2.85 | 1,438 | 4,407 | 46.5% | 0.28 | 0.0192 | -0.194 | 195 | 14.10 | 14.70 | 63 | 391 | 47.1% | -0.73 | 0.0194 | -0.191 |
| 2.22 | 2.31 | 988 | 579 | 46.7% | 0.24 | 0.0176 | -0.178 | 197.5 | 15.70 | 16.65 | 11 | 15 | 45.6% | -0.77 | 0.0178 | -0.174 |
| 1.81 | 1.83 | 5,943 | 18.0K | 46.9% | 0.20 | 0.0159 | -0.162 | 200 | 18.15 | 18.75 | 68 | 1,218 | 47.8% | -0.81 | 0.0161 | -0.156 |
| 1.14 | 1.21 | 1,955 | 1,292 | 47.7% | 0.14 | 0.0124 | -0.129 | 205 | 22.10 | 23.35 | 4 | 47.6% | -0.87 | 0.0126 | -0.120 | |
| 0.7300 | 0.7900 | 1,000 | 7,836 | 48.6% | 0.10 | 0.0093 | -0.100 | 210 | 26.75 | 28.00 | 21 | 60 | 49.3% | -0.91 | 0.0095 | -0.088 |
| 0.4800 | 0.5300 | 462 | 1,028 | 49.9% | 0.07 | 0.0069 | -0.076 | 215 | 31.50 | 32.95 | 1 | 52.6% | -0.94 | 0.0071 | -0.061 | |
| 0.3300 | 0.3600 | 605 | 12.5K | 51.4% | 0.05 | 0.0051 | -0.059 | 220 | 36.40 | 37.45 | 13 | 8 | 50.2% | -0.96 | 0.0057 | -0.041 |
| 0.1500 | 0.1900 | 281 | 6,181 | 54.5% | 0.02 | 0.0028 | -0.036 | 230 | 46.40 | 47.55 | 100 | 62.0% | -0.99 | 0.0035 | -0.034 | |
| 0.0700 | 0.1300 | 124 | 2,724 | 58.5% | 0.01 | 0.0017 | -0.024 | 240 | 56.45 | 57.35 | 68.0% | -1.00 | 0.0011 | -0.051 | ||
| 0.0600 | 0.0700 | 162 | 4,904 | 62.6% | 0.01 | 0.0011 | -0.018 | 250 | 66.40 | 67.55 | 1 | 1 | 80.2% | -1.00 | 0.0002 | -0.066 |
| 0.0400 | 0.0600 | 28 | 2,451 | 67.5% | 0.01 | 0.0007 | -0.013 | 260 | 76.40 | 77.30 | 1 | 80.8% | -1.00 | 0.0000 | -0.073 | |
| 0.0200 | 0.0700 | 28 | 7,325 | 73.0% | 0.00 | 0.0005 | -0.011 | 270 | 86.40 | 87.50 | 95.2% | -1.00 | 0.0000 | -0.076 | ||
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 — Sep 18, 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