PLTR opsiyon zinciri Palantir Technologies Inc.

Vade Cboe delayed options data · itibarıyla 09:41 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	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

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Oct 23, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

PLTR opsiyon zinciri Palantir Technologies Inc.

Volatilite gülümsemesi — Oct 23, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim