PLTR cadeia de opções Palantir Technologies Inc.

Expiração Cboe delayed options data · em 21:04 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 ±14.7% (165.87–222.92) · IV ATM 62.1% · P/C open interest 1.02

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
94.70	94.95	3	497	107.4%	0.99	0.0005	-0.017	100	0.2600	0.2800	610	9,629	106.8%	-0.01	0.0005	-0.028
89.80	90.00	7	270	104.1%	0.98	0.0006	-0.022	105	0.3200	0.3400	29	8,166	102.7%	-0.01	0.0006	-0.033
84.90	85.10	3	355	99.2%	0.98	0.0008	-0.027	110	0.3800	0.4100	21	9,749	98.3%	-0.02	0.0008	-0.037
79.95	80.20	24	799	95.1%	0.98	0.0010	-0.033	115	0.4500	0.4900	86	4,178	94.2%	-0.02	0.0010	-0.042
75.10	75.30	29	976	90.7%	0.97	0.0012	-0.039	120	0.5400	0.5800	367	7,923	90.6%	-0.03	0.0012	-0.048
70.20	70.45	12	1,550	87.3%	0.97	0.0014	-0.046	125	0.6400	0.6800	63	4,635	86.5%	-0.03	0.0014	-0.054
65.35	65.60	3	2,475	83.0%	0.96	0.0018	-0.054	130	0.7700	0.8200	240	7,917	83.0%	-0.04	0.0018	-0.062
60.55	60.80	12	1,589	79.8%	0.95	0.0022	-0.063	135	0.9300	1.00	414	4,821	79.5%	-0.05	0.0022	-0.070
55.80	56.05	17	2,775	76.8%	0.94	0.0027	-0.073	140	1.18	1.23	722	7,809	76.7%	-0.06	0.0027	-0.080
51.15	51.35	30	1,624	74.2%	0.93	0.0032	-0.085	145	1.47	1.53	652	2,676	74.0%	-0.07	0.0033	-0.091
46.55	46.75	26	4,181	72.0%	0.91	0.0040	-0.099	150	1.87	1.91	1,121	6,121	71.6%	-0.09	0.0040	-0.105
42.10	42.30	45	1,689	69.9%	0.89	0.0048	-0.115	155	2.38	2.44	571	8,141	69.8%	-0.11	0.0048	-0.120
37.80	38.00	24	4,316	68.3%	0.86	0.0057	-0.133	160	3.05	3.15	884	5,367	68.2%	-0.14	0.0057	-0.137
33.65	33.85	110	11.4K	66.9%	0.82	0.0066	-0.151	165	3.90	4.05	532	3,629	67.0%	-0.18	0.0067	-0.155
31.70	31.85	18		66.5%	0.81	0.0072	-0.160	167.5	4.40	4.55	171		66.3%	-0.19	0.0072	-0.164
29.75	29.95	176	4,848	65.9%	0.79	0.0076	-0.169	170	5.00	5.10	607	6,496	65.8%	-0.21	0.0077	-0.173
27.90	28.15	12		65.4%	0.77	0.0081	-0.177	172.5	5.60	5.75	225		65.4%	-0.24	0.0082	-0.181
26.10	26.30	67	4,020	64.9%	0.74	0.0086	-0.185	175	6.30	6.45	323	4,766	64.9%	-0.26	0.0086	-0.189
24.35	24.55	20		64.7%	0.72	0.0090	-0.193	177.5	7.05	7.25	34		64.7%	-0.28	0.0091	-0.196
22.70	22.90	140	8,191	64.1%	0.70	0.0094	-0.200	180	7.90	8.05	475	10.0K	64.2%	-0.31	0.0095	-0.203
21.10	21.30	187		63.8%	0.67	0.0098	-0.206	182.5	8.80	8.95	28		63.8%	-0.33	0.0099	-0.209
19.55	19.75	416	5,367	63.3%	0.64	0.0102	-0.211	185	9.75	9.85	7,338	8,160	63.3%	-0.36	0.0102	-0.213
18.10	18.30	82		63.0%	0.62	0.0105	-0.215	187.5	10.75	10.95	59		63.2%	-0.38	0.0105	-0.217
16.70	16.90	847	6,428	62.7%	0.59	0.0107	-0.218	190	11.85	12.05	227	4,806	62.8%	-0.41	0.0108	-0.220
15.35	15.55	178		62.3%	0.56	0.0109	-0.220	192.5	13.05	13.20	142		62.4%	-0.44	0.0110	-0.222
14.10	14.25	704	4,160	62.1%	0.54	0.0111	-0.221	195	14.25	14.45	358	2,762	62.1%	-0.47	0.0112	-0.223
12.90	13.05	217		61.6%	0.51	0.0112	-0.221	197.5	15.55	15.75	62		61.9%	-0.49	0.0113	-0.223
11.80	11.95	1,432	12.5K	61.3%	0.48	0.0112	-0.220	200	16.95	17.15	553	7,240	61.5%	-0.52	0.0113	-0.221
10.75	10.90	114		61.0%	0.45	0.0112	-0.217	202.5	18.40	18.60	2		61.2%	-0.55	0.0113	-0.219
9.75	9.90	314		60.8%	0.43	0.0111	-0.214	205	19.90	20.10	1		61.1%	-0.58	0.0113	-0.215
8.85	9.00	124		60.5%	0.40	0.0110	-0.210	207.5	21.50	21.70			60.8%	-0.60	0.0111	-0.211
8.00	8.15	1,692	13.4K	60.4%	0.37	0.0108	-0.205	210	23.15	23.40	15	1,291	60.6%	-0.63	0.0110	-0.206
7.20	7.40	86		60.1%	0.35	0.0106	-0.199	212.5	24.85	25.10	2		60.3%	-0.66	0.0108	-0.200
6.50	6.65	351		59.9%	0.32	0.0104	-0.193	215	26.65	26.85	6		60.2%	-0.68	0.0105	-0.194
5.25	5.35	1,358	11.6K	59.5%	0.28	0.0097	-0.179	220	30.40	30.65	7	799	59.9%	-0.73	0.0099	-0.179
4.20	4.35	337		59.4%	0.24	0.0089	-0.163	225	34.40	34.60	8		59.7%	-0.77	0.0092	-0.164
3.35	3.45	904	10.8K	59.3%	0.20	0.0081	-0.147	230	38.55	38.80	23	156	59.7%	-0.81	0.0083	-0.147
2.71	2.79	362		59.4%	0.17	0.0073	-0.131	235	42.85	43.10	2		59.7%	-0.84	0.0075	-0.131
2.15	2.22	1,337	4,306	59.3%	0.14	0.0064	-0.116	240	47.30	47.55	7	271	59.7%	-0.87	0.0067	-0.115
1.38	1.43	1,394	8,667	59.8%	0.10	0.0049	-0.089	250	56.55	56.80	19	167	60.0%	-0.92	0.0052	-0.088
0.8800	0.9300	328	3,048	60.5%	0.07	0.0036	-0.067	260	66.10	66.35	4	150	60.5%	-0.95	0.0040	-0.066
0.5800	0.6100	359	3,755	61.3%	0.04	0.0027	-0.050	270	75.85	76.10	5	137	61.0%	-0.97	0.0030	-0.049
0.3800	0.4100	190	2,201	62.4%	0.03	0.0020	-0.038	280	85.70	86.00			62.6%	-0.99	0.0023	-0.032
0.2500	0.2800	11	426	63.4%	0.02	0.0014	-0.029	290	95.70	95.95	7		65.5%	-1.00	0.0012	-0.024

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