KLAC 옵션 체인 KLA Corporation

만기 Cboe delayed options data · 기준일 15:35 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±21.0% (135.32–207.12) · ATM IV 57.0% · P/C 미결제약정 3.10

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	OI	IV	Δ	Γ	Θ
78.20	86.50			76.4%	0.98	0.0008	0.000	90	0	0.5000		16	67.2%	-0.02	0.0008	-0.017
73.80	79.30				0.98	0.0010	0.000	94	0.1500	1.30		49	75.5%	-0.02	0.0010	-0.020
71.90	77.40		10		0.97	0.0011	0.000	96	0.0500	1.35		160	72.7%	-0.03	0.0011	-0.021
70.00	75.50				0.97	0.0012	0.000	98	0.4500	1.00		127	71.0%	-0.03	0.0012	-0.023
68.00	73.60		20		0.97	0.0013	0.000	100	0.5000	2.00		233	76.9%	-0.03	0.0013	-0.024
66.20	71.70				0.96	0.0014	0.000	102	0.4500	1.15		78	67.9%	-0.03	0.0014	-0.026
64.30	69.80		10		0.96	0.0015	-0.001	104	0.7000	2.05		51	73.8%	-0.04	0.0016	-0.027
63.40	68.80				0.96	0.0016	-0.002	105	0.5500	1.25		23	66.2%	-0.04	0.0016	-0.028
62.40	67.90				0.96	0.0017	-0.004	106	0.4000	2.95		103	75.0%	-0.04	0.0017	-0.029
60.50	66.00		10		0.95	0.0018	-0.006	108	0.5500	2.05		50	68.3%	-0.05	0.0018	-0.031
58.50	64.10		10		0.95	0.0020	-0.009	110	0.8500	1.60		141	65.2%	-0.05	0.0020	-0.033
56.90	62.30		20		0.94	0.0022	-0.012	112	1.00	1.70		270	64.5%	-0.06	0.0022	-0.035
56.00	60.30		11	40.6%	0.94	0.0024	-0.015	114	1.15	1.85		113	63.9%	-0.06	0.0024	-0.037
54.20	59.40				0.94	0.0024	-0.016	115	1.25	1.95		81	63.8%	-0.06	0.0025	-0.039
53.10	58.50		11		0.93	0.0026	-0.018	116	1.30	2.05		162	63.5%	-0.07	0.0026	-0.040
51.40	56.80		10	32.1%	0.93	0.0028	-0.021	118	1.50	2.25		87	63.1%	-0.07	0.0028	-0.042
51.40	54.90		17	53.3%	0.92	0.0030	-0.025	120	1.65	2.20	2	167	61.4%	-0.08	0.0030	-0.045
47.60	53.20			39.9%	0.91	0.0032	-0.028	122	1.85	2.75		185	62.2%	-0.09	0.0033	-0.048
45.90	51.30			41.7%	0.91	0.0035	-0.032	124	2.10	3.00		38	61.8%	-0.10	0.0035	-0.051
45.10	50.40			43.0%	0.90	0.0036	-0.034	125	2.20	3.20		625	61.8%	-0.10	0.0036	-0.052
44.20	49.60		25	43.9%	0.90	0.0037	-0.035	126	2.25	3.30		237	61.1%	-0.10	0.0038	-0.054
43.90	47.90		29	51.6%	0.89	0.0040	-0.039	128	2.40	3.60		243	60.4%	-0.11	0.0040	-0.057
41.50	46.20		15	49.0%	0.88	0.0043	-0.043	130	2.80	3.80		162	59.9%	-0.12	0.0043	-0.060
39.40	44.70		1	48.4%	0.87	0.0046	-0.047	132	3.20	4.50		126	60.9%	-0.13	0.0046	-0.063
37.70	43.00			48.3%	0.85	0.0048	-0.051	134	3.40	4.70		83	59.6%	-0.15	0.0049	-0.066
37.20	42.10			49.2%	0.85	0.0050	-0.053	135	3.70	4.80		149	59.5%	-0.15	0.0050	-0.068
36.30	41.40			49.4%	0.84	0.0051	-0.055	136	3.80	5.00		253	59.1%	-0.16	0.0052	-0.070
34.80	39.90			50.0%	0.83	0.0054	-0.059	138	4.30	5.00		215	57.9%	-0.17	0.0055	-0.073
33.50	38.20		2	50.4%	0.82	0.0057	-0.063	140	5.00	5.50	3	448	58.4%	-0.18	0.0057	-0.076
33.00	36.40		10	52.3%	0.80	0.0060	-0.067	142	5.30	6.00		429	57.8%	-0.20	0.0060	-0.079
31.60	35.10			52.9%	0.79	0.0063	-0.071	144	5.80	6.50		171	57.5%	-0.21	0.0063	-0.082
30.90	34.20			52.5%	0.78	0.0064	-0.073	145	6.10	6.80		106	57.5%	-0.22	0.0064	-0.084
30.20	33.50		1	52.6%	0.78	0.0065	-0.075	146	6.30	7.30		174	57.7%	-0.23	0.0066	-0.085
28.80	32.30		10	53.0%	0.76	0.0068	-0.078	148	7.00	7.70		231	57.3%	-0.24	0.0068	-0.088
27.40	30.80		23	52.6%	0.74	0.0070	-0.082	150	7.80	8.40	39	423	57.6%	-0.26	0.0071	-0.091
26.10	29.50		1	52.6%	0.73	0.0073	-0.085	152	8.40	9.20		341	57.6%	-0.27	0.0073	-0.093
24.90	28.40		130	53.1%	0.71	0.0075	-0.088	154	9.00	9.90		3,798	57.2%	-0.29	0.0076	-0.095
24.30	27.60		20	52.8%	0.70	0.0076	-0.089	155	9.30	10.60	1	115	57.6%	-0.30	0.0077	-0.097
23.70	27.00		10	52.9%	0.70	0.0077	-0.091	156	9.80	10.90	1	459	57.6%	-0.31	0.0078	-0.098
22.50	25.80		27	52.9%	0.68	0.0079	-0.093	158	10.60	11.40		218	57.0%	-0.32	0.0080	-0.100
21.80	24.50		27	53.4%	0.66	0.0081	-0.096	160	11.40	12.60	2	360	57.5%	-0.34	0.0082	-0.101
21.70	23.40			55.2%	0.64	0.0083	-0.098	162	12.30	12.90	7	187	56.5%	-0.36	0.0083	-0.103
20.90	22.30			55.6%	0.63	0.0084	-0.100	164	13.20	14.10	2	186	56.9%	-0.37	0.0085	-0.104
21.00	21.90		7	56.8%	0.62	0.0085	-0.101	165	13.60	15.00	1	154	57.5%	-0.38	0.0086	-0.105
20.70	21.60		21	57.5%	0.61	0.0086	-0.102	166	14.20	14.60	10	191	56.2%	-0.39	0.0086	-0.105
17.80	20.30		1,012	53.8%	0.59	0.0086	-0.104	168	14.90	16.40	5	136	57.0%	-0.41	0.0087	-0.106
18.30	19.40		195	56.3%	0.57	0.0087	-0.105	170	16.00	17.40	3	204	57.0%	-0.43	0.0088	-0.107
17.40	18.50		1,112	56.3%	0.56	0.0088	-0.106	172	17.10	18.80		1,228	57.6%	-0.45	0.0089	-0.107
16.60	17.60		43	56.4%	0.54	0.0088	-0.107	174	18.20	19.60	2	278	57.1%	-0.46	0.0090	-0.108
15.30	17.20		35	55.1%	0.53	0.0089	-0.107	175	18.70	20.10		116	56.9%	-0.47	0.0090	-0.108
16.10	16.60	1	13	56.7%	0.52	0.0089	-0.108	176	19.20	21.10		125	57.4%	-0.48	0.0090	-0.108
14.90	15.80		22	56.1%	0.51	0.0089	-0.108	178	20.60	21.90		194	57.2%	-0.50	0.0090	-0.108
14.10	15.00		102	56.0%	0.49	0.0089	-0.109	180	21.80	23.40	1	290	57.6%	-0.51	0.0090	-0.107
13.40	14.20		54	56.0%	0.47	0.0088	-0.109	182	22.90	24.80		150	57.6%	-0.53	0.0090	-0.107
12.80	13.60		235	56.4%	0.46	0.0088	-0.109	184	24.10	26.20		146	57.7%	-0.55	0.0090	-0.106
12.50	13.30	3	36	56.5%	0.45	0.0088	-0.108	185	24.70	27.00	10	41	57.9%	-0.56	0.0089	-0.106
12.10	12.80	6	89	56.2%	0.44	0.0088	-0.108	186	25.40	27.60	1	81	57.9%	-0.56	0.0089	-0.105
11.40	12.50		16	56.7%	0.42	0.0087	-0.108	188	26.90	29.00		106	58.2%	-0.58	0.0089	-0.104
10.90	11.70		105	56.6%	0.41	0.0086	-0.107	190	28.10	30.40		355	58.0%	-0.60	0.0088	-0.103
10.10	10.90		30	56.0%	0.39	0.0085	-0.106	192	29.60	31.80		369	58.2%	-0.61	0.0087	-0.101
9.60	10.50		143	56.4%	0.38	0.0084	-0.105	194	30.90	34.10	2	108	59.5%	-0.63	0.0086	-0.099
9.30	10.20		108	56.3%	0.37	0.0084	-0.104	195	31.60	34.70	2	180	59.3%	-0.64	0.0086	-0.099
9.00	9.90		37	56.2%	0.36	0.0083	-0.104	196	32.40	35.70	2	79	59.9%	-0.64	0.0085	-0.098
7.50	9.50		194	54.7%	0.35	0.0082	-0.102	198	33.80	37.20		45	59.9%	-0.66	0.0084	-0.096
8.40	8.80	3	400	56.7%	0.33	0.0081	-0.101	200	35.30	38.80		216	60.1%	-0.67	0.0083	-0.093
7.50	8.40		159	56.1%	0.32	0.0079	-0.099	202	36.90	40.40		81	60.4%	-0.69	0.0082	-0.091
6.90	7.90	2	70	55.7%	0.31	0.0078	-0.098	204	38.30	42.00		144	60.3%	-0.70	0.0080	-0.089
6.60	7.60		124	56.2%	0.29	0.0076	-0.096	206	39.90	43.60		69	60.5%	-0.71	0.0079	-0.087
6.30	7.20		158	56.4%	0.28	0.0075	-0.094	208	41.70	45.20		93	60.9%	-0.73	0.0078	-0.084
6.30	6.80	1	1,099	57.0%	0.27	0.0073	-0.092	210	43.20	46.90		229	61.0%	-0.74	0.0076	-0.082
5.50	6.40		115	56.2%	0.26	0.0072	-0.090	212	44.80	48.40	2	77	60.8%	-0.75	0.0075	-0.079
5.30	6.20		28	56.7%	0.25	0.0070	-0.088	214	46.40	50.30		87	61.2%	-0.76	0.0073	-0.076
4.90	5.80		169	56.4%	0.24	0.0068	-0.086	216	48.00	52.00	2	79	61.2%	-0.77	0.0071	-0.074
4.90	5.40	1	24	56.9%	0.23	0.0066	-0.084	218	49.90	53.70		99	61.8%	-0.78	0.0070	-0.071
4.40	5.10		124	56.5%	0.22	0.0065	-0.082	220	51.50	55.50		31	61.9%	-0.79	0.0068	-0.068
4.10	5.00		694	56.8%	0.21	0.0063	-0.080	222	53.00	58.00	2	162	63.2%	-0.81	0.0066	-0.066
4.00	4.60		36	56.9%	0.20	0.0061	-0.078	224	54.80	60.00		20.0K	64.1%	-0.81	0.0065	-0.063
3.70	4.40		45	56.9%	0.19	0.0059	-0.076	226	56.80	61.70		120	64.7%	-0.82	0.0063	-0.060
3.40	4.40		287	57.3%	0.18	0.0058	-0.074	228	58.60	63.50		99	65.1%	-0.83	0.0062	-0.058
3.20	4.00		250	57.0%	0.17	0.0056	-0.072	230	60.30	65.60		17	65.9%	-0.84	0.0060	-0.055
2.35	3.90		27	55.6%	0.16	0.0054	-0.070	232	58.90	67.70		2	59.0%	-0.85	0.0058	-0.052
2.20	3.70		175	55.7%	0.16	0.0052	-0.068	234	63.90	69.10		19	66.2%	-0.86	0.0057	-0.050
2.20	3.50		59	56.1%	0.15	0.0051	-0.066	236	62.00	71.30		3	57.5%	-0.87	0.0055	-0.047
2.10	3.30		48	56.3%	0.14	0.0049	-0.064	238	67.60	72.90		11	67.2%	-0.87	0.0054	-0.044
1.95	3.20		123	56.5%	0.14	0.0048	-0.062	240	69.50	74.70		43	67.6%	-0.88	0.0052	-0.042
1.85	3.00		5	56.6%	0.13	0.0046	-0.060	242	71.20	76.50		66	67.4%	-0.89	0.0051	-0.040
1.70	2.85		16	56.6%	0.12	0.0044	-0.058	244	70.10	78.80		7	60.4%	-0.89	0.0049	-0.037
1.60	2.70		47	56.7%	0.12	0.0043	-0.057	246	75.00	80.60		25	69.3%	-0.90	0.0048	-0.035
1.50	2.60		102	56.9%	0.11	0.0042	-0.055	248	73.80	82.50			60.4%	-0.91	0.0046	-0.033
1.75	2.40		276	58.0%	0.11	0.0040	-0.053	250	78.80	84.00		87	69.2%	-0.91	0.0045	-0.030

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 20, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

KLAC 옵션 체인 KLA Corporation

변동성 스마일 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

에너지