KLAC chaîne d'options KLA Corporation
Cboe delayed options data · au 06:39 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.3% (158.40–176.20) · ATM IV 63.3% · P/C open interest 0.74
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 64.30 | 70.60 | 303.8% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 1.60 | 1 | 194.1% | -0.00 | 0.0000 | -0.002 | |||
| 58.30 | 65.60 | 240.5% | 1.00 | 0.0001 | 0.000 | 105 | 0 | 1.60 | 1 | 177.0% | -0.00 | 0.0001 | -0.003 | |||
| 53.40 | 60.60 | 223.5% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 4.90 | 324.1% | -0.00 | 0.0001 | -0.005 | ||||
| 48.50 | 55.60 | 206.5% | 1.00 | 0.0002 | -0.002 | 115 | 0 | 4.90 | 296.9% | -0.00 | 0.0002 | -0.008 | ||||
| 44.70 | 50.60 | 219.6% | 1.00 | 0.0004 | -0.006 | 120 | 0 | 0.4000 | 2 | 157.0% | -0.00 | 0.0004 | -0.012 | |||
| 38.80 | 45.60 | 175.4% | 0.99 | 0.0008 | -0.018 | 125 | 0 | 4.90 | 3 | 245.1% | -0.01 | 0.0008 | -0.023 | |||
| 33.10 | 40.60 | 133.8% | 0.99 | 0.0015 | -0.042 | 130 | 0 | 0.2000 | 15 | 110.9% | -0.01 | 0.0015 | -0.047 | |||
| 29.20 | 35.70 | 146.9% | 0.98 | 0.0027 | -0.076 | 135 | 0 | 4.90 | 16 | 195.8% | -0.02 | 0.0028 | -0.080 | |||
| 23.70 | 30.70 | 117.0% | 0.97 | 0.0045 | -0.114 | 140 | 0 | 4.20 | 41 | 162.8% | -0.03 | 0.0045 | -0.117 | |||
| 21.20 | 25.90 | 137.5% | 0.95 | 0.0071 | -0.155 | 145 | 0.0500 | 0.6500 | 10 | 241 | 84.7% | -0.05 | 0.0071 | -0.158 | ||
| 17.90 | 23.90 | 1 | 1 | 112.1% | 0.94 | 0.0087 | -0.177 | 147 | 0.1000 | 1.95 | 1 | 7 | 102.7% | -0.06 | 0.0087 | -0.180 |
| 17.10 | 23.00 | 1 | 1 | 111.7% | 0.93 | 0.0096 | -0.190 | 148 | 0.1500 | 0.8000 | 15 | 2 | 80.0% | -0.07 | 0.0096 | -0.193 |
| 17.20 | 22.00 | 120.2% | 0.93 | 0.0106 | -0.206 | 149 | 0.1000 | 0.7000 | 42 | 4 | 73.4% | -0.07 | 0.0106 | -0.208 | ||
| 16.20 | 21.10 | 51 | 116.7% | 0.92 | 0.0118 | -0.223 | 150 | 0.2500 | 0.7500 | 9 | 111 | 73.9% | -0.08 | 0.0118 | -0.226 | |
| 12.90 | 17.50 | 83.6% | 0.89 | 0.0153 | -0.279 | 152.5 | 0.2000 | 1.20 | 1 | 141 | 71.4% | -0.11 | 0.0154 | -0.282 | ||
| 11.60 | 16.90 | 2 | 104.4% | 0.85 | 0.0195 | -0.351 | 155 | 0.7000 | 2.15 | 51 | 344 | 66.3% | -0.15 | 0.0196 | -0.353 | |
| 10.00 | 13.90 | 95.0% | 0.79 | 0.0240 | -0.431 | 157.5 | 1.10 | 1.60 | 47 | 192 | 66.4% | -0.21 | 0.0241 | -0.434 | ||
| 7.10 | 11.10 | 1 | 185 | 75.8% | 0.73 | 0.0282 | -0.509 | 160 | 1.40 | 2.25 | 51 | 1,016 | 63.4% | -0.28 | 0.0283 | -0.511 |
| 6.60 | 7.10 | 5 | 65.9% | 0.65 | 0.0316 | -0.570 | 162.5 | 2.15 | 3.10 | 52 | 160 | 63.2% | -0.35 | 0.0318 | -0.573 | |
| 4.50 | 6.00 | 12 | 13 | 63.8% | 0.57 | 0.0338 | -0.605 | 165 | 2.75 | 4.20 | 28 | 266 | 60.5% | -0.43 | 0.0340 | -0.609 |
| 3.90 | 4.50 | 199 | 39 | 66.6% | 0.48 | 0.0346 | -0.609 | 167.5 | 3.90 | 5.50 | 13 | 78 | 60.1% | -0.52 | 0.0348 | -0.613 |
| 2.60 | 3.30 | 19 | 286 | 63.3% | 0.40 | 0.0337 | -0.581 | 170 | 6.10 | 7.50 | 19 | 448 | 69.1% | -0.61 | 0.0339 | -0.584 |
| 2.00 | 2.55 | 102 | 110 | 65.6% | 0.32 | 0.0313 | -0.526 | 172.5 | 7.20 | 9.00 | 3 | 52 | 63.3% | -0.69 | 0.0315 | -0.528 |
| 1.35 | 2.45 | 51 | 59 | 70.5% | 0.25 | 0.0277 | -0.454 | 175 | 7.60 | 11.60 | 13 | 463 | 56.1% | -0.76 | 0.0279 | -0.456 |
| 0.9500 | 1.70 | 158 | 2,625 | 69.5% | 0.19 | 0.0235 | -0.377 | 177.5 | 9.10 | 14.00 | 12 | 51.9% | -0.82 | 0.0236 | -0.378 | |
| 0.5000 | 1.05 | 215 | 130 | 65.7% | 0.14 | 0.0192 | -0.305 | 180 | 11.20 | 15.50 | 3 | 644 | -0.87 | 0.0193 | -0.305 | |
| 0.2500 | 0.8500 | 66 | 2,607 | 66.8% | 0.10 | 0.0154 | -0.243 | 182.5 | 14.10 | 18.80 | 3 | 134 | 63.5% | -0.90 | 0.0154 | -0.243 |
| 0.2000 | 0.7000 | 89 | 469 | 70.3% | 0.08 | 0.0121 | -0.193 | 185 | 14.90 | 20.50 | 10 | 533 | -0.93 | 0.0122 | -0.192 | |
| 0.0500 | 0.5500 | 41 | 35 | 70.4% | 0.06 | 0.0095 | -0.153 | 187.5 | 17.20 | 24.80 | 1 | 35 | -0.95 | 0.0096 | -0.152 | |
| 0 | 0.3000 | 116 | 281 | 67.3% | 0.04 | 0.0074 | -0.123 | 190 | 19.70 | 26.80 | 8 | 942 | -0.96 | 0.0076 | -0.120 | |
| 0 | 0.3000 | 11 | 100 | 72.7% | 0.03 | 0.0059 | -0.099 | 192.5 | 22.10 | 29.40 | 1 | 44 | -0.97 | 0.0060 | -0.096 | |
| 0.1000 | 0.3500 | 25 | 454 | 83.6% | 0.03 | 0.0046 | -0.080 | 195 | 25.50 | 30.80 | 9 | 123 | -0.98 | 0.0048 | -0.076 | |
| 0 | 4.10 | 1 | 43 | 150.7% | 0.02 | 0.0037 | -0.065 | 197.5 | 27.20 | 33.50 | 1 | 1,672 | -0.98 | 0.0038 | -0.061 | |
| 0 | 0.2000 | 20 | 907 | 82.9% | 0.02 | 0.0030 | -0.053 | 200 | 30.50 | 35.70 | 67 | -0.99 | 0.0030 | -0.050 | ||
| 0 | 0.1500 | 10 | 67 | 87.6% | 0.01 | 0.0024 | -0.044 | 202.5 | 32.00 | 39.70 | 5 | -0.99 | 0.0024 | -0.042 | ||
| 0 | 0.4000 | 13 | 216 | 102.5% | 0.01 | 0.0019 | -0.036 | 205 | 34.50 | 43.60 | 12 | 13 | 109.4% | -0.99 | 0.0018 | -0.036 |
| 0 | 1.85 | 12 | 144.7% | 0.01 | 0.0016 | -0.030 | 207.5 | 37.30 | 45.80 | 19 | 29 | 129.3% | -1.00 | 0.0014 | -0.032 | |
| 0 | 0.8000 | 23 | 505 | 126.4% | 0.01 | 0.0013 | -0.025 | 210 | 39.50 | 47.80 | 104.5% | -1.00 | 0.0011 | -0.028 | ||
| 0 | 4.90 | 16 | 201.6% | 0.01 | 0.0011 | -0.021 | 212.5 | 42.00 | 49.70 | -1.00 | 0.0008 | -0.026 | ||||
| 0 | 0.1500 | 1 | 737 | 105.8% | 0.01 | 0.0009 | -0.018 | 215 | 44.50 | 52.20 | -1.00 | 0.0006 | -0.025 | |||
| 0 | 4.90 | 5 | 214.2% | 0.00 | 0.0007 | -0.015 | 217.5 | 47.00 | 54.70 | -1.00 | 0.0004 | -0.024 | ||||
| 0 | 1.60 | 22 | 210 | 108.4% | 0.00 | 0.0006 | -0.013 | 220 | 49.50 | 57.20 | -1.00 | 0.0003 | -0.024 | |||
| 0 | 4.90 | 20 | 226.4% | 0.00 | 0.0005 | -0.011 | 222.5 | 52.00 | 59.90 | -1.00 | 0.0002 | -0.023 | ||||
| 0 | 0.1500 | 9 | 78 | 121.7% | 0.00 | 0.0004 | -0.009 | 225 | 54.50 | 62.30 | -1.00 | 0.0001 | -0.023 | |||
| 0 | 4.90 | 238.1% | 0.00 | 0.0004 | -0.008 | 227.5 | 57.00 | 64.70 | -1.00 | 0.0001 | -0.023 | |||||
| 0 | 1.90 | 64 | 194.0% | 0.00 | 0.0003 | -0.007 | 230 | 59.50 | 67.40 | -1.00 | 0.0001 | -0.023 | ||||
| 0 | 4.90 | 2 | 4 | 249.3% | 0.00 | 0.0003 | -0.006 | 232.5 | 62.00 | 69.70 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.90 | 2 | 95 | 254.8% | 0.00 | 0.0002 | -0.005 | 235 | 64.50 | 72.40 | -1.00 | 0.0000 | -0.022 | |||
| 0 | 1.00 | 56 | 188.9% | 0.00 | 0.0002 | -0.004 | 240 | 69.50 | 77.80 | 153.6% | -1.00 | 0.0000 | -0.022 | |||
| 0 | 4.90 | 66 | 275.7% | 0.00 | 0.0001 | -0.003 | 245 | 74.50 | 82.40 | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 4.90 | 36 | 285.7% | 0.00 | 0.0001 | -0.002 | 250 | 79.50 | 87.60 | -1.00 | 0.0000 | -0.022 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Oct 23, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs