KLAC optieketen KLA Corporation
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±15.4% (146.12–199.42) · ATM IV 51.9% · P/C open interest —
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 68.50 | 78.30 | 68.3% | 0.98 | 0.0008 | 0.000 | 100 | 0 | 6.90 | 2 | 125.8% | -0.01 | 0.0008 | -0.017 | |||
| 64.00 | 72.00 | 0.98 | 0.0010 | 0.000 | 105 | 0 | 6.90 | 116.9% | -0.02 | 0.0010 | -0.020 | |||||
| 59.10 | 67.20 | 0.97 | 0.0014 | 0.000 | 110 | 0 | 7.00 | 108.9% | -0.03 | 0.0014 | -0.024 | |||||
| 54.20 | 62.40 | 0.97 | 0.0018 | 0.000 | 115 | 0 | 7.00 | 100.7% | -0.03 | 0.0018 | -0.029 | |||||
| 49.40 | 56.50 | 0.96 | 0.0022 | -0.002 | 120 | 0 | 1.30 | 60.5% | -0.04 | 0.0023 | -0.034 | |||||
| 44.60 | 52.70 | 42.8% | 0.95 | 0.0029 | -0.011 | 125 | 0 | 7.30 | 86.3% | -0.05 | 0.0029 | -0.040 | ||||
| 40.00 | 47.80 | 44.4% | 0.93 | 0.0036 | -0.021 | 130 | 0.5500 | 2.60 | 2 | 61.0% | -0.07 | 0.0037 | -0.047 | |||
| 35.40 | 42.10 | 35.1% | 0.91 | 0.0046 | -0.032 | 135 | 0.1500 | 3.30 | 56.2% | -0.09 | 0.0046 | -0.055 | ||||
| 31.00 | 37.60 | 39.8% | 0.88 | 0.0057 | -0.045 | 140 | 0.6500 | 4.20 | 55.7% | -0.12 | 0.0058 | -0.065 | ||||
| 26.80 | 33.60 | 42.9% | 0.85 | 0.0070 | -0.059 | 145 | 0.3000 | 3.50 | 45.4% | -0.15 | 0.0070 | -0.077 | ||||
| 24.40 | 30.60 | 51.5% | 0.81 | 0.0083 | -0.074 | 150 | 2.35 | 6.50 | 54.6% | -0.20 | 0.0083 | -0.089 | ||||
| 20.80 | 26.90 | 51.2% | 0.76 | 0.0095 | -0.088 | 155 | 3.50 | 7.80 | 53.4% | -0.24 | 0.0096 | -0.101 | ||||
| 17.90 | 22.60 | 49.8% | 0.70 | 0.0106 | -0.101 | 160 | 5.40 | 8.50 | 51.5% | -0.30 | 0.0106 | -0.110 | ||||
| 14.90 | 18.90 | 48.4% | 0.64 | 0.0114 | -0.111 | 165 | 7.40 | 11.60 | 53.8% | -0.36 | 0.0115 | -0.118 | ||||
| 12.50 | 16.10 | 48.9% | 0.58 | 0.0119 | -0.119 | 170 | 8.10 | 14.70 | 52.1% | -0.42 | 0.0120 | -0.123 | ||||
| 10.30 | 13.80 | 1 | 49.5% | 0.52 | 0.0121 | -0.123 | 175 | 12.40 | 16.80 | 54.4% | -0.48 | 0.0122 | -0.124 | |||
| 7.90 | 11.90 | 49.2% | 0.47 | 0.0120 | -0.125 | 180 | 13.60 | 20.30 | 52.2% | -0.54 | 0.0122 | -0.123 | ||||
| 7.20 | 10.60 | 1 | 52.4% | 0.41 | 0.0117 | -0.123 | 185 | 18.90 | 23.10 | 55.7% | -0.59 | 0.0119 | -0.119 | |||
| 4.70 | 9.30 | 50.9% | 0.36 | 0.0112 | -0.119 | 190 | 22.50 | 26.70 | 56.5% | -0.65 | 0.0114 | -0.112 | ||||
| 4.60 | 6.60 | 1 | 50.5% | 0.31 | 0.0105 | -0.114 | 195 | 23.90 | 30.70 | 52.4% | -0.70 | 0.0108 | -0.104 | |||
| 3.90 | 9.10 | 50.2% | 0.27 | 0.0098 | -0.106 | 200 | 29.70 | 34.60 | 57.0% | -0.74 | 0.0100 | -0.094 | ||||
| 1.70 | 6.00 | 51.7% | 0.23 | 0.0089 | -0.098 | 205 | 33.00 | 38.50 | 54.9% | -0.78 | 0.0092 | -0.083 | ||||
| 1.40 | 3.60 | 48.2% | 0.19 | 0.0081 | -0.090 | 210 | 36.10 | 44.20 | 56.1% | -0.82 | 0.0084 | -0.072 | ||||
| 0.7500 | 4.00 | 51.2% | 0.16 | 0.0072 | -0.082 | 215 | 41.30 | 48.60 | 1 | 59.1% | -0.85 | 0.0076 | -0.061 | |||
| 0.4000 | 4.20 | 54.3% | 0.14 | 0.0064 | -0.074 | 220 | 46.20 | 53.10 | 61.2% | -0.87 | 0.0068 | -0.051 | ||||
| 0.9000 | 2.70 | 1 | 53.9% | 0.12 | 0.0057 | -0.067 | 225 | 49.70 | 56.70 | 54.1% | -0.90 | 0.0061 | -0.041 | |||
| 0.0500 | 2.95 | 54.6% | 0.10 | 0.0050 | -0.060 | 230 | 55.20 | 61.50 | 58.7% | -0.91 | 0.0054 | -0.032 | ||||
| 0.0500 | 2.65 | 56.1% | 0.09 | 0.0044 | -0.055 | 235 | 61.40 | 66.20 | 65.7% | -0.93 | 0.0048 | -0.023 | ||||
| 0.1500 | 1.35 | 2 | 52.0% | 0.08 | 0.0039 | -0.050 | 240 | 66.30 | 71.20 | 68.5% | -0.94 | 0.0043 | -0.015 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Oct 23, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.