KLAC option chain KLA Corporation
Cboe delayed options data · के अनुसार 03:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±3.3% (166.11–177.61) · ATM IV 56.1% · P/C open interest 0.37
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 52.40 | 60.70 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 8.60 | 528.6% | -0.00 | 0.0000 | -0.001 | |||||
| 47.40 | 55.70 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 8.60 | 487.4% | -0.00 | 0.0000 | -0.001 | |||||
| 42.50 | 49.10 | 1 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 8.60 | 447.4% | -0.00 | 0.0001 | -0.002 | ||||
| 37.40 | 45.70 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 7.00 | 3 | 379.7% | -0.00 | 0.0002 | -0.005 | ||||
| 32.40 | 40.70 | 1.00 | 0.0006 | -0.012 | 135 | 0 | 8.60 | 7 | 341.7% | -0.00 | 0.0006 | -0.016 | ||||
| 28.10 | 36.20 | 0.99 | 0.0014 | -0.033 | 140 | 0 | 0.3500 | 34 | 145.9% | -0.01 | 0.0014 | -0.036 | ||||
| 22.70 | 30.60 | 0.99 | 0.0025 | -0.058 | 145 | 0 | 8.60 | 6 | 296.8% | -0.01 | 0.0025 | -0.061 | ||||
| 22.20 | 29.00 | 4 | 1 | 119.3% | 0.98 | 0.0031 | -0.069 | 147 | 0 | 7.00 | 259.0% | -0.02 | 0.0031 | -0.072 | ||
| 21.50 | 25.70 | 4 | 1 | 0.98 | 0.0034 | -0.074 | 148 | 0 | 0.1000 | 10 | 92.5% | -0.02 | 0.0034 | -0.077 | ||
| 20.60 | 24.60 | 0.98 | 0.0038 | -0.079 | 149 | 0 | 7.00 | 10 | 10 | 245.1% | -0.02 | 0.0038 | -0.082 | |||
| 18.30 | 26.20 | 27 | 0.98 | 0.0042 | -0.084 | 150 | 0 | 0.1000 | 10 | 38 | 85.4% | -0.02 | 0.0042 | -0.087 | ||
| 15.20 | 23.60 | 0.97 | 0.0054 | -0.097 | 152.5 | 0 | 4.00 | 4 | 176.4% | -0.03 | 0.0054 | -0.100 | ||||
| 13.70 | 21.40 | 80.5% | 0.97 | 0.0071 | -0.112 | 155 | 0 | 0.4500 | 6 | 126 | 71.9% | -0.03 | 0.0071 | -0.114 | ||
| 11.80 | 18.60 | 2 | 81.4% | 0.96 | 0.0098 | -0.137 | 157.5 | 0 | 0.5000 | 11 | 78.5% | -0.04 | 0.0098 | -0.139 | ||
| 9.30 | 16.20 | 11 | 72.8% | 0.94 | 0.0144 | -0.194 | 160 | 0.0500 | 0.5000 | 22 | 229 | 69.0% | -0.06 | 0.0144 | -0.196 | |
| 6.80 | 12.00 | 10 | 0.90 | 0.0217 | -0.304 | 162.5 | 0.1000 | 0.9500 | 14 | 43 | 68.8% | -0.10 | 0.0218 | -0.306 | ||
| 6.50 | 10.90 | 3 | 2 | 78.6% | 0.84 | 0.0312 | -0.462 | 165 | 0.5500 | 1.20 | 41 | 249 | 67.1% | -0.16 | 0.0313 | -0.463 |
| 5.00 | 6.90 | 4 | 55 | 56.4% | 0.75 | 0.0418 | -0.631 | 167.5 | 0.6000 | 1.75 | 16 | 211 | 59.8% | -0.25 | 0.0421 | -0.633 |
| 3.40 | 4.50 | 42 | 78 | 50.5% | 0.64 | 0.0511 | -0.774 | 170 | 1.75 | 2.20 | 31 | 283 | 59.6% | -0.36 | 0.0515 | -0.778 |
| 2.05 | 3.40 | 7 | 65 | 54.1% | 0.50 | 0.0551 | -0.831 | 172.5 | 2.25 | 3.80 | 13 | 72 | 58.1% | -0.50 | 0.0557 | -0.839 |
| 1.15 | 1.90 | 33 | 81 | 50.8% | 0.37 | 0.0525 | -0.760 | 175 | 4.00 | 5.30 | 134 | 178 | 61.6% | -0.64 | 0.0531 | -0.772 |
| 0.6000 | 1.20 | 53 | 206 | 52.4% | 0.25 | 0.0442 | -0.596 | 177.5 | 5.30 | 7.30 | 2 | 12 | 59.5% | -0.76 | 0.0446 | -0.607 |
| 0.2500 | 0.8000 | 79 | 313 | 51.8% | 0.16 | 0.0334 | -0.417 | 180 | 7.80 | 10.70 | 31 | 335 | 85.0% | -0.85 | 0.0336 | -0.420 |
| 0.1000 | 0.5500 | 21 | 207 | 57.6% | 0.10 | 0.0234 | -0.273 | 182.5 | 9.70 | 13.80 | 127 | 276 | 98.8% | -0.91 | 0.0234 | -0.266 |
| 0.1500 | 0.4000 | 148 | 2,520 | 58.7% | 0.06 | 0.0157 | -0.173 | 185 | 12.20 | 16.80 | 7 | 86 | 118.5% | -0.94 | 0.0157 | -0.162 |
| 0 | 0.2000 | 6 | 187 | 60.8% | 0.04 | 0.0104 | -0.109 | 187.5 | 14.50 | 20.00 | 15 | 137.8% | -0.97 | 0.0103 | -0.099 | |
| 0 | 2.95 | 10 | 2,651 | 81.3% | 0.02 | 0.0068 | -0.069 | 190 | 16.90 | 21.80 | 2 | 51 | 138.8% | -0.98 | 0.0066 | -0.063 |
| 0 | 7.00 | 43 | 197.4% | 0.02 | 0.0045 | -0.044 | 192.5 | 19.50 | 22.80 | 1 | 22 | 126.9% | -0.99 | 0.0042 | -0.044 | |
| 0 | 0.3000 | 14 | 197 | 89.3% | 0.01 | 0.0030 | -0.029 | 195 | 22.00 | 27.40 | 48 | 171.9% | -0.99 | 0.0025 | -0.033 | |
| 0 | 7.00 | 142 | 221.7% | 0.01 | 0.0020 | -0.019 | 197.5 | 24.50 | 30.00 | 7 | 184.3% | -1.00 | 0.0015 | -0.028 | ||
| 0 | 0.0500 | 161 | 81.2% | 0.00 | 0.0014 | -0.012 | 200 | 26.60 | 32.10 | 593 | 182.2% | -1.00 | 0.0009 | -0.025 | ||
| 0 | 6.80 | 54 | 241.8% | 0.00 | 0.0009 | -0.008 | 202.5 | 28.90 | 35.30 | 1 | 200.6% | -1.00 | 0.0005 | -0.024 | ||
| 0 | 6.80 | 233 | 252.6% | 0.00 | 0.0006 | -0.006 | 205 | 32.00 | 37.20 | 232 | 210.5% | -1.00 | 0.0003 | -0.023 | ||
| 0 | 6.80 | 16 | 263.1% | 0.00 | 0.0004 | -0.004 | 207.5 | 32.10 | 40.10 | 180.8% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 1.85 | 325 | 186.8% | 0.00 | 0.0003 | -0.003 | 210 | 35.90 | 42.80 | 224.2% | -1.00 | 0.0001 | -0.023 | |||
| 0 | 6.80 | 236 | 283.3% | 0.00 | 0.0002 | -0.002 | 212.5 | 37.90 | 45.20 | 217.8% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 6.80 | 204 | 293.1% | 0.00 | 0.0002 | -0.002 | 215 | 41.20 | 47.80 | 244.1% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.70 | 8 | 315.7% | 0.00 | 0.0001 | -0.001 | 217.5 | 43.20 | 50.30 | 243.0% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 0.7000 | 56 | 180.0% | 0.00 | 0.0001 | -0.001 | 220 | 46.30 | 52.70 | 261.3% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 1 | 333.0% | 0.00 | 0.0001 | -0.001 | 222.5 | 47.70 | 55.10 | 244.0% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 3 | 342.1% | 0.00 | 0.0000 | -0.001 | 225 | 49.50 | 57.00 | 221.5% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 10 | 351.0% | 0.00 | 0.0000 | -0.000 | 227.5 | 53.60 | 59.20 | 259.4% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 1.50 | 10 | 514 | 215.2% | 0.00 | 0.0000 | -0.000 | 230 | 56.30 | 60.20 | 228.4% | -1.00 | 0.0000 | -0.022 | ||
| 0 | 7.60 | 368.3% | 0.00 | 0.0000 | -0.000 | 232.5 | 59.00 | 62.70 | 242.3% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 1.30 | 21 | 243.9% | 0.00 | 0.0000 | -0.000 | 235 | 59.70 | 67.00 | 248.9% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 384.9% | 0.00 | 0.0000 | -0.000 | 237.5 | 62.20 | 69.50 | 255.5% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.8000 | 10 | 235.4% | 0.00 | 0.0000 | -0.000 | 240 | 64.70 | 71.90 | 258.2% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 8.40 | 413.4% | 0.00 | 0.0000 | -0.000 | 242.5 | 67.20 | 74.20 | 256.5% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.1000 | 1 | 186.6% | 0.00 | 0.0000 | -0.000 | 245 | 69.60 | 77.00 | 270.7% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 416.3% | 0.00 | 0.0000 | -0.000 | 247.5 | 72.20 | 79.40 | 276.8% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 7.60 | 4 | 423.9% | 0.00 | 0.0000 | 0.000 | 250 | 74.70 | 81.90 | 282.8% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 7.60 | 438.6% | 0.00 | 0.0000 | 0.000 | 255 | 79.90 | 87.00 | 306.2% | -1.00 | 0.0000 | -0.022 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 04, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs