PLTR 期权链 Palantir Technologies Inc.
Cboe delayed options data · 截至 22:00 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±14.6% (165.03–221.57) · ATM IV 63.1% · P/C 未平仓量 1.04
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 93.10 | 93.30 | 497 | 103.8% | 0.99 | 0.0005 | -0.016 | 100 | 0.2300 | 0.2600 | 614 | 9,789 | 106.2% | -0.01 | 0.0005 | -0.028 | |
| 88.20 | 88.40 | 264 | 101.3% | 0.99 | 0.0006 | -0.021 | 105 | 0.2900 | 0.3100 | 39 | 8,180 | 101.7% | -0.01 | 0.0006 | -0.032 | |
| 83.25 | 83.50 | 4 | 353 | 99.0% | 0.98 | 0.0008 | -0.026 | 110 | 0.3500 | 0.3800 | 90 | 9,737 | 97.7% | -0.02 | 0.0008 | -0.036 |
| 78.35 | 78.60 | 3 | 784 | 94.0% | 0.98 | 0.0010 | -0.031 | 115 | 0.4200 | 0.4500 | 9 | 4,202 | 93.7% | -0.02 | 0.0010 | -0.041 |
| 73.50 | 73.70 | 8 | 997 | 89.7% | 0.97 | 0.0012 | -0.037 | 120 | 0.5100 | 0.5400 | 520 | 8,161 | 89.6% | -0.03 | 0.0012 | -0.046 |
| 68.60 | 68.85 | 2 | 1,546 | 85.2% | 0.97 | 0.0014 | -0.044 | 125 | 0.6100 | 0.6500 | 347 | 4,613 | 85.9% | -0.03 | 0.0015 | -0.053 |
| 63.75 | 64.00 | 18 | 2,476 | 81.6% | 0.96 | 0.0018 | -0.052 | 130 | 0.7400 | 0.7800 | 42 | 8,096 | 82.2% | -0.04 | 0.0018 | -0.060 |
| 58.95 | 59.15 | 9 | 1,580 | 78.5% | 0.95 | 0.0022 | -0.062 | 135 | 0.9100 | 0.9600 | 80 | 5,095 | 78.9% | -0.05 | 0.0022 | -0.069 |
| 54.20 | 54.40 | 22 | 2,772 | 75.6% | 0.94 | 0.0028 | -0.073 | 140 | 1.15 | 1.20 | 1,401 | 8,181 | 76.1% | -0.06 | 0.0028 | -0.080 |
| 49.55 | 49.75 | 100 | 1,615 | 73.4% | 0.92 | 0.0034 | -0.086 | 145 | 1.46 | 1.51 | 250 | 2,747 | 73.5% | -0.07 | 0.0034 | -0.093 |
| 44.95 | 45.15 | 13 | 4,170 | 70.9% | 0.91 | 0.0042 | -0.102 | 150 | 1.88 | 1.93 | 280 | 6,442 | 71.4% | -0.09 | 0.0042 | -0.107 |
| 40.50 | 40.75 | 63 | 1,678 | 69.4% | 0.88 | 0.0050 | -0.119 | 155 | 2.42 | 2.50 | 608 | 8,220 | 69.7% | -0.12 | 0.0051 | -0.124 |
| 36.25 | 36.45 | 27 | 4,311 | 67.9% | 0.85 | 0.0060 | -0.138 | 160 | 3.15 | 3.25 | 816 | 5,484 | 68.3% | -0.15 | 0.0060 | -0.142 |
| 32.20 | 32.40 | 529 | 11.4K | 66.6% | 0.82 | 0.0070 | -0.157 | 165 | 4.05 | 4.20 | 634 | 3,870 | 67.3% | -0.18 | 0.0070 | -0.161 |
| 30.30 | 30.50 | 34 | 18 | 66.4% | 0.80 | 0.0075 | -0.167 | 167.5 | 4.60 | 4.75 | 160 | 158 | 66.8% | -0.20 | 0.0076 | -0.170 |
| 28.40 | 28.65 | 25 | 4,835 | 65.9% | 0.78 | 0.0080 | -0.176 | 170 | 5.20 | 5.40 | 541 | 6,656 | 66.4% | -0.22 | 0.0081 | -0.179 |
| 26.60 | 26.75 | 7 | 65.7% | 0.75 | 0.0085 | -0.185 | 172.5 | 5.90 | 6.05 | 63 | 220 | 65.8% | -0.25 | 0.0085 | -0.188 | |
| 24.90 | 25.05 | 116 | 3,965 | 65.2% | 0.73 | 0.0090 | -0.193 | 175 | 6.65 | 6.80 | 420 | 4,877 | 65.5% | -0.27 | 0.0090 | -0.196 |
| 23.15 | 23.40 | 18 | 17 | 64.8% | 0.71 | 0.0094 | -0.201 | 177.5 | 7.40 | 7.60 | 134 | 33 | 65.3% | -0.29 | 0.0094 | -0.204 |
| 21.55 | 21.70 | 159 | 8,155 | 64.5% | 0.68 | 0.0098 | -0.207 | 180 | 8.30 | 8.50 | 456 | 10.1K | 64.9% | -0.32 | 0.0098 | -0.210 |
| 19.95 | 20.15 | 32 | 172 | 64.2% | 0.65 | 0.0101 | -0.213 | 182.5 | 9.20 | 9.40 | 183 | 20 | 64.4% | -0.35 | 0.0102 | -0.216 |
| 18.50 | 18.65 | 231 | 5,421 | 63.9% | 0.63 | 0.0105 | -0.218 | 185 | 10.25 | 10.40 | 176 | 10.5K | 64.2% | -0.37 | 0.0105 | -0.221 |
| 17.05 | 17.25 | 42 | 58 | 63.7% | 0.60 | 0.0107 | -0.222 | 187.5 | 11.30 | 11.45 | 21 | 49 | 63.9% | -0.40 | 0.0108 | -0.224 |
| 15.70 | 15.85 | 259 | 6,384 | 63.2% | 0.57 | 0.0110 | -0.224 | 190 | 12.45 | 12.60 | 255 | 4,836 | 63.4% | -0.43 | 0.0110 | -0.226 |
| 14.45 | 14.60 | 243 | 38 | 63.0% | 0.55 | 0.0111 | -0.226 | 192.5 | 13.65 | 13.85 | 77 | 87 | 63.3% | -0.46 | 0.0112 | -0.228 |
| 13.20 | 13.35 | 840 | 4,303 | 62.7% | 0.52 | 0.0112 | -0.226 | 195 | 14.95 | 15.15 | 852 | 2,845 | 63.0% | -0.48 | 0.0113 | -0.228 |
| 12.05 | 12.20 | 11 | 154 | 62.3% | 0.49 | 0.0113 | -0.225 | 197.5 | 16.30 | 16.50 | 59 | 27 | 62.7% | -0.51 | 0.0114 | -0.227 |
| 11.00 | 11.15 | 830 | 12.7K | 62.0% | 0.46 | 0.0113 | -0.223 | 200 | 17.75 | 17.85 | 80 | 7,411 | 62.5% | -0.54 | 0.0114 | -0.225 |
| 10.00 | 10.15 | 23 | 74 | 61.8% | 0.43 | 0.0113 | -0.220 | 202.5 | 19.25 | 19.45 | 2 | 62.2% | -0.57 | 0.0114 | -0.222 | |
| 9.10 | 9.20 | 614 | 262 | 61.4% | 0.41 | 0.0112 | -0.216 | 205 | 20.80 | 21.05 | 2 | 1 | 62.0% | -0.60 | 0.0113 | -0.217 |
| 8.20 | 8.35 | 5 | 87 | 61.2% | 0.38 | 0.0110 | -0.212 | 207.5 | 22.45 | 22.65 | 61.8% | -0.62 | 0.0111 | -0.212 | ||
| 7.40 | 7.55 | 328 | 13.5K | 61.0% | 0.36 | 0.0108 | -0.206 | 210 | 24.15 | 24.30 | 30 | 1,289 | 61.7% | -0.65 | 0.0109 | -0.207 |
| 6.70 | 6.85 | 67 | 75 | 61.0% | 0.33 | 0.0105 | -0.200 | 212.5 | 25.90 | 26.15 | 2 | 61.6% | -0.67 | 0.0107 | -0.200 | |
| 6.00 | 6.15 | 453 | 199 | 60.6% | 0.31 | 0.0102 | -0.193 | 215 | 27.75 | 28.00 | 6 | 61.4% | -0.70 | 0.0104 | -0.193 | |
| 4.85 | 5.00 | 725 | 11.9K | 60.5% | 0.26 | 0.0095 | -0.178 | 220 | 31.60 | 31.85 | 10 | 798 | 61.3% | -0.74 | 0.0097 | -0.178 |
| 3.85 | 4.00 | 252 | 257 | 60.4% | 0.22 | 0.0087 | -0.162 | 225 | 35.65 | 35.90 | 7 | 61.2% | -0.78 | 0.0089 | -0.162 | |
| 3.10 | 3.20 | 923 | 11.1K | 60.4% | 0.19 | 0.0078 | -0.146 | 230 | 39.85 | 40.15 | 156 | 61.2% | -0.82 | 0.0081 | -0.145 | |
| 2.48 | 2.58 | 240 | 262 | 60.4% | 0.16 | 0.0070 | -0.130 | 235 | 44.20 | 44.50 | 2 | 2 | 61.5% | -0.85 | 0.0072 | -0.129 |
| 1.97 | 2.08 | 922 | 4,721 | 60.5% | 0.13 | 0.0062 | -0.115 | 240 | 48.75 | 49.00 | 269 | 61.6% | -0.88 | 0.0064 | -0.114 | |
| 1.26 | 1.32 | 523 | 8,809 | 61.1% | 0.09 | 0.0047 | -0.088 | 250 | 58.10 | 58.30 | 176 | 62.1% | -0.92 | 0.0050 | -0.086 | |
| 0.8200 | 0.8800 | 402 | 3,142 | 62.1% | 0.06 | 0.0035 | -0.066 | 260 | 67.60 | 67.90 | 5 | 153 | 63.1% | -0.95 | 0.0038 | -0.065 |
| 0.5400 | 0.5900 | 42 | 3,639 | 62.9% | 0.04 | 0.0025 | -0.049 | 270 | 77.40 | 77.65 | 141 | 64.5% | -0.97 | 0.0030 | -0.049 | |
| 0.3600 | 0.4000 | 294 | 2,223 | 64.1% | 0.03 | 0.0018 | -0.037 | 280 | 87.30 | 87.55 | 1 | 62.6% | -0.99 | 0.0021 | -0.033 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。