PLTR 期权链 Palantir Technologies Inc.
Cboe delayed options data · 截至 14:03 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 ±7.9% (166.34–194.94) · ATM IV 48.5% · P/C 未平仓量 0.84
| 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 | |
| 85.15 | 86.70 | 404 | 134.4% | 1.00 | 0.0002 | 0.000 | 95 | 0.0100 | 0.1000 | 2 | 6,063 | 123.7% | -0.00 | 0.0002 | -0.012 | |
| 80.70 | 81.45 | 1 | 683 | 139.1% | 1.00 | 0.0003 | 0.000 | 100 | 0.0300 | 0.0700 | 4 | 15.5K | 113.4% | -0.00 | 0.0003 | -0.014 |
| 75.20 | 76.75 | 582 | 118.8% | 1.00 | 0.0003 | 0.000 | 105 | 0.0200 | 0.0800 | 8,520 | 104.7% | -0.00 | 0.0003 | -0.016 | ||
| 70.20 | 71.45 | 1 | 1,573 | 0.99 | 0.0004 | 0.000 | 110 | 0.0500 | 0.0900 | 1 | 17.7K | 100.3% | -0.01 | 0.0004 | -0.018 | |
| 65.25 | 66.30 | 2,099 | 0.99 | 0.0006 | 0.000 | 115 | 0.0500 | 0.1100 | 3 | 10.9K | 93.6% | -0.01 | 0.0006 | -0.021 | ||
| 60.10 | 61.80 | 1 | 3,019 | 89.2% | 0.99 | 0.0008 | 0.000 | 120 | 0.0800 | 0.1100 | 95 | 20.0K | 87.5% | -0.01 | 0.0008 | -0.024 |
| 55.30 | 56.55 | 7,628 | 73.7% | 0.99 | 0.0010 | 0.000 | 125 | 0.1000 | 0.1500 | 9,827 | 82.6% | -0.01 | 0.0010 | -0.028 | ||
| 50.35 | 51.45 | 5 | 4,648 | 58.6% | 0.99 | 0.0013 | -0.007 | 130 | 0.1500 | 0.1600 | 42 | 11.8K | 77.1% | -0.01 | 0.0013 | -0.032 |
| 45.40 | 46.65 | 10 | 21.6K | 67.6% | 0.98 | 0.0018 | -0.015 | 135 | 0.1800 | 0.2000 | 35 | 9,120 | 71.6% | -0.02 | 0.0018 | -0.038 |
| 40.45 | 41.60 | 11 | 5,788 | 59.5% | 0.97 | 0.0024 | -0.025 | 140 | 0.2300 | 0.2600 | 58 | 12.0K | 66.5% | -0.03 | 0.0024 | -0.046 |
| 35.55 | 37.10 | 2 | 2,903 | 65.4% | 0.96 | 0.0034 | -0.039 | 145 | 0.3100 | 0.3800 | 93 | 3,495 | 62.5% | -0.04 | 0.0034 | -0.057 |
| 30.70 | 31.70 | 14 | 9,745 | 52.2% | 0.95 | 0.0049 | -0.058 | 150 | 0.4600 | 0.5200 | 116 | 8,400 | 58.5% | -0.05 | 0.0050 | -0.073 |
| 28.30 | 29.40 | 44 | 52.6% | 0.94 | 0.0059 | -0.069 | 152.5 | 0.5500 | 0.6400 | 43 | 606 | 56.8% | -0.06 | 0.0059 | -0.084 | |
| 26.10 | 27.05 | 20 | 7,793 | 53.4% | 0.92 | 0.0071 | -0.083 | 155 | 0.6900 | 0.7800 | 391 | 13.0K | 55.2% | -0.08 | 0.0071 | -0.096 |
| 23.60 | 25.05 | 23 | 53.4% | 0.90 | 0.0085 | -0.098 | 157.5 | 0.8500 | 0.9700 | 45 | 1,182 | 53.8% | -0.10 | 0.0085 | -0.110 | |
| 21.55 | 22.70 | 18 | 10.9K | 53.1% | 0.88 | 0.0100 | -0.115 | 160 | 1.11 | 1.19 | 411 | 6,624 | 52.6% | -0.12 | 0.0101 | -0.125 |
| 19.15 | 20.50 | 2 | 28 | 50.7% | 0.86 | 0.0118 | -0.133 | 162.5 | 1.42 | 1.50 | 54 | 937 | 51.7% | -0.15 | 0.0118 | -0.142 |
| 17.50 | 18.15 | 43 | 10.0K | 51.4% | 0.82 | 0.0136 | -0.151 | 165 | 1.80 | 1.89 | 165 | 7,832 | 50.9% | -0.18 | 0.0137 | -0.160 |
| 15.60 | 16.15 | 31 | 195 | 51.0% | 0.79 | 0.0155 | -0.170 | 167.5 | 2.27 | 2.39 | 66 | 665 | 50.2% | -0.21 | 0.0156 | -0.177 |
| 13.75 | 14.10 | 202 | 11.7K | 50.0% | 0.75 | 0.0173 | -0.188 | 170 | 2.87 | 3.05 | 200 | 8,239 | 49.9% | -0.26 | 0.0174 | -0.194 |
| 12.00 | 12.40 | 94 | 347 | 49.9% | 0.70 | 0.0190 | -0.204 | 172.5 | 3.65 | 3.75 | 53 | 977 | 49.2% | -0.30 | 0.0191 | -0.209 |
| 10.40 | 10.70 | 540 | 10.4K | 49.5% | 0.65 | 0.0204 | -0.217 | 175 | 4.40 | 4.65 | 241 | 5,267 | 49.0% | -0.35 | 0.0205 | -0.221 |
| 8.85 | 9.20 | 152 | 440 | 49.0% | 0.60 | 0.0214 | -0.227 | 177.5 | 5.35 | 5.65 | 31 | 1,064 | 48.5% | -0.41 | 0.0216 | -0.230 |
| 7.55 | 7.80 | 2,031 | 12.9K | 48.8% | 0.54 | 0.0220 | -0.233 | 180 | 6.50 | 6.75 | 66 | 5,260 | 48.1% | -0.46 | 0.0222 | -0.235 |
| 6.35 | 6.55 | 217 | 618 | 48.5% | 0.49 | 0.0222 | -0.234 | 182.5 | 7.80 | 8.05 | 26 | 289 | 48.0% | -0.52 | 0.0224 | -0.235 |
| 5.30 | 5.50 | 227 | 11.2K | 48.5% | 0.43 | 0.0219 | -0.230 | 185 | 9.20 | 9.50 | 17 | 2,446 | 47.8% | -0.57 | 0.0221 | -0.230 |
| 4.30 | 4.55 | 153 | 990 | 48.1% | 0.38 | 0.0213 | -0.223 | 187.5 | 10.75 | 11.10 | 12 | 111 | 47.7% | -0.62 | 0.0214 | -0.222 |
| 3.55 | 3.70 | 342 | 15.2K | 48.2% | 0.33 | 0.0202 | -0.212 | 190 | 12.45 | 12.85 | 540 | 47.8% | -0.67 | 0.0204 | -0.210 | |
| 2.93 | 3.10 | 53 | 648 | 48.5% | 0.28 | 0.0189 | -0.198 | 192.5 | 14.25 | 15.35 | 1 | 15 | 50.3% | -0.72 | 0.0191 | -0.195 |
| 2.39 | 2.48 | 154 | 4,407 | 48.5% | 0.24 | 0.0174 | -0.183 | 195 | 16.15 | 17.30 | 2 | 391 | 50.4% | -0.76 | 0.0176 | -0.178 |
| 1.93 | 2.04 | 59 | 579 | 48.9% | 0.21 | 0.0158 | -0.167 | 197.5 | 18.20 | 19.40 | 15 | 51.1% | -0.80 | 0.0160 | -0.161 | |
| 1.59 | 1.62 | 512 | 18.0K | 49.1% | 0.17 | 0.0141 | -0.150 | 200 | 20.30 | 20.90 | 12 | 1,218 | 48.1% | -0.83 | 0.0143 | -0.143 |
| 1.04 | 1.08 | 92 | 1,292 | 50.0% | 0.12 | 0.0109 | -0.119 | 205 | 24.30 | 26.00 | 49.8% | -0.88 | 0.0111 | -0.109 | ||
| 0.6400 | 0.7200 | 111 | 7,836 | 50.6% | 0.09 | 0.0082 | -0.093 | 210 | 29.10 | 30.65 | 5 | 60 | 51.9% | -0.92 | 0.0084 | -0.080 |
| 0.4200 | 0.4800 | 192 | 1,028 | 51.7% | 0.06 | 0.0062 | -0.072 | 215 | 34.15 | 35.45 | 56.4% | -0.95 | 0.0066 | -0.056 | ||
| 0.3000 | 0.3300 | 62 | 12.5K | 53.3% | 0.04 | 0.0046 | -0.056 | 220 | 38.95 | 40.30 | 5 | 8 | 57.8% | -0.97 | 0.0053 | -0.043 |
| 0.1400 | 0.1700 | 89 | 6,181 | 56.2% | 0.02 | 0.0026 | -0.036 | 230 | 48.95 | 50.10 | 100 | 64.6% | -0.99 | 0.0030 | -0.040 | |
| 0.0400 | 0.1700 | 13 | 2,724 | 61.1% | 0.01 | 0.0016 | -0.025 | 240 | 58.95 | 60.05 | 72.7% | -1.00 | 0.0012 | -0.054 | ||
| 0.0500 | 0.0800 | 6 | 4,904 | 64.6% | 0.01 | 0.0011 | -0.019 | 250 | 68.95 | 70.05 | 1 | 81.2% | -1.00 | 0.0005 | -0.065 | |
| 0.0200 | 0.0600 | 19 | 2,451 | 67.7% | 0.01 | 0.0008 | -0.016 | 260 | 78.80 | 80.05 | 84.4% | -1.00 | 0.0001 | -0.071 | ||
| 0.0100 | 0.1200 | 3 | 7,325 | 77.8% | 0.01 | 0.0006 | -0.014 | 270 | 88.65 | 90.05 | -1.00 | 0.0001 | -0.075 | |||
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。