PLTR cadeia de opções Palantir Technologies Inc.

Expiração Cboe delayed options data · em 16:04 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±14.6% (166.35–223.40) · IV ATM 62.8% · P/C open interest 1.04

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
95.40	95.65		497	109.5%	0.99	0.0005	-0.015	100	0.2300	0.2500	609	9,789	106.8%	-0.01	0.0005	-0.026
90.45	90.70		264	103.8%	0.99	0.0006	-0.019	105	0.2800	0.3000	37	8,180	102.5%	-0.01	0.0006	-0.030
85.55	85.80		353	100.3%	0.98	0.0007	-0.024	110	0.3400	0.3600	56	9,737	98.4%	-0.02	0.0007	-0.035
80.65	80.90	2	784	95.4%	0.98	0.0009	-0.030	115	0.4000	0.4300		4,202	94.2%	-0.02	0.0009	-0.040
75.75	76.00	4	997	91.9%	0.98	0.0011	-0.036	120	0.5000	0.5200	375	8,161	90.7%	-0.02	0.0011	-0.045
70.85	71.10	1	1,546	87.4%	0.97	0.0014	-0.043	125	0.6000	0.6200	195	4,613	86.8%	-0.03	0.0014	-0.051
66.00	66.25	18	2,476	83.7%	0.96	0.0017	-0.051	130	0.7000	0.7500	19	8,096	83.0%	-0.04	0.0017	-0.059
61.20	61.45	7	1,580	80.2%	0.95	0.0021	-0.059	135	0.8900	0.9100	64	5,095	80.0%	-0.04	0.0021	-0.067
56.40	56.70	17	2,772	77.4%	0.94	0.0025	-0.070	140	1.07	1.12	1,258	8,181	76.7%	-0.06	0.0026	-0.077
51.70	52.00	75	1,615	74.7%	0.93	0.0031	-0.082	145	1.34	1.41	89	2,747	74.1%	-0.07	0.0031	-0.089
47.10	47.35	8	4,170	72.1%	0.91	0.0038	-0.097	150	1.73	1.79	85	6,442	71.9%	-0.09	0.0038	-0.102
42.60	42.90	59	1,678	70.5%	0.89	0.0046	-0.113	155	2.23	2.31	519	8,220	70.1%	-0.11	0.0047	-0.118
38.30	38.55	14	4,311	68.7%	0.86	0.0056	-0.131	160	2.87	2.95	339	5,484	68.4%	-0.14	0.0056	-0.136
34.15	34.45	25	11.4K	67.3%	0.83	0.0065	-0.150	165	3.70	3.85	471	3,870	67.3%	-0.17	0.0066	-0.154
32.15	32.45	22	18	66.9%	0.81	0.0070	-0.159	167.5	4.15	4.35	48	158	66.6%	-0.19	0.0071	-0.164
30.25	30.50	3	4,835	66.6%	0.79	0.0075	-0.169	170	4.80	4.90	377	6,656	66.4%	-0.21	0.0076	-0.173
28.35	28.65		7	66.1%	0.77	0.0080	-0.178	172.5	5.35	5.55	33	220	65.8%	-0.23	0.0080	-0.182
26.55	26.80	25	3,965	65.6%	0.75	0.0085	-0.187	175	6.05	6.20	264	4,877	65.4%	-0.25	0.0085	-0.190
24.85	25.10	15	17	65.4%	0.73	0.0089	-0.195	177.5	6.80	7.00	74	33	65.1%	-0.27	0.0090	-0.198
23.15	23.40	104	8,155	65.0%	0.70	0.0093	-0.203	180	7.60	7.80	238	10.1K	64.7%	-0.30	0.0094	-0.206
21.55	21.75	17	172	64.5%	0.68	0.0097	-0.209	182.5	8.50	8.65	57	20	64.4%	-0.32	0.0098	-0.212
20.00	20.20	149	5,421	64.2%	0.65	0.0101	-0.215	185	9.45	9.65	64	10.5K	64.2%	-0.35	0.0101	-0.217
18.50	18.70	32	58	63.9%	0.63	0.0104	-0.220	187.5	10.45	10.65	6	49	63.8%	-0.38	0.0104	-0.222
17.10	17.30	128	6,384	63.5%	0.60	0.0106	-0.223	190	11.50	11.75	173	4,836	63.4%	-0.40	0.0107	-0.225
15.75	15.95	201	38	63.1%	0.57	0.0109	-0.226	192.5	12.65	12.90	51	87	63.1%	-0.43	0.0109	-0.228
14.45	14.65	552	4,303	62.8%	0.54	0.0110	-0.227	195	13.85	14.10	49	2,845	62.7%	-0.46	0.0111	-0.229
13.25	13.45	6	154	62.5%	0.52	0.0111	-0.227	197.5	15.15	15.40	15	27	62.4%	-0.49	0.0112	-0.229
12.10	12.30	484	12.7K	62.2%	0.49	0.0112	-0.226	200	16.55	16.75	42	7,411	62.3%	-0.51	0.0113	-0.228
11.05	11.25	14	74	62.0%	0.46	0.0112	-0.224	202.5	17.95	18.20		2	61.9%	-0.54	0.0113	-0.226
10.05	10.25	59	262	61.7%	0.43	0.0111	-0.221	205	19.45	19.70		1	61.6%	-0.57	0.0112	-0.223
9.10	9.30	2	87	61.3%	0.41	0.0110	-0.217	207.5	21.05	21.30			61.5%	-0.60	0.0112	-0.218
8.25	8.40	178	13.5K	61.1%	0.38	0.0109	-0.213	210	22.70	22.95	11	1,289	61.3%	-0.62	0.0110	-0.213
7.45	7.65	57	75	60.9%	0.36	0.0107	-0.207	212.5	24.40	24.65		2	61.1%	-0.65	0.0108	-0.208
6.75	6.95	299	199	60.9%	0.33	0.0104	-0.201	215	26.15	26.45		6	60.9%	-0.67	0.0106	-0.202
5.45	5.65	326	11.9K	60.6%	0.28	0.0098	-0.187	220	29.90	30.20	8	798	60.8%	-0.72	0.0100	-0.187
4.40	4.60	218	257	60.5%	0.24	0.0090	-0.172	225	33.85	34.15		7	60.7%	-0.76	0.0092	-0.172
3.55	3.70	757	11.1K	60.4%	0.21	0.0082	-0.155	230	37.95	38.25		156	60.6%	-0.80	0.0084	-0.155
2.86	2.95	69	262	60.4%	0.17	0.0074	-0.139	235	42.25	42.55	2	2	60.6%	-0.83	0.0076	-0.139
2.28	2.34	792	4,721	60.3%	0.14	0.0066	-0.124	240	46.70	47.00		269	60.6%	-0.86	0.0068	-0.123
1.45	1.52	234	8,809	60.7%	0.10	0.0050	-0.096	250	55.90	56.20		176	61.1%	-0.91	0.0053	-0.094
0.9300	1.02	324	3,142	61.5%	0.07	0.0038	-0.073	260	65.40	65.70		153	61.3%	-0.94	0.0041	-0.071
0.6100	0.6900	21	3,639	62.5%	0.05	0.0028	-0.055	270	75.10	75.40		141	61.8%	-0.97	0.0032	-0.053
0.4200	0.4700	251	2,223	63.7%	0.03	0.0020	-0.041	280	85.00	85.25	1		61.1%	-0.98	0.0023	-0.040
0.2900	0.3100	509	430	64.7%	0.02	0.0015	-0.031	290	94.95	95.25	3		62.4%	-0.99	0.0014	-0.027

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

PLTR cadeia de opções Palantir Technologies Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo