KLAC rantai opsi KLA Corporation

Expirasi Cboe delayed options data · per 06:35 UTC

Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.

Ekspirasi ini memperhitungkan pergerakan sekitar ±24.3% (130.06–213.66) · ATM IV 56.6% · P/C open interest 1.39

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
82.80	92.60		60	75.2%	0.98	0.0008	0.000	86	0.0500	0.9500		20	68.9%	-0.02	0.0008	-0.015
81.80	91.80		10	73.0%	0.98	0.0008	0.000	87	0	4.00		50	72.0%	-0.02	0.0008	-0.016
80.90	88.80			48.7%	0.97	0.0009	0.000	88	0	4.00		10	70.9%	-0.02	0.0008	-0.016
80.60	87.40		20	56.5%	0.97	0.0009	0.000	89	0.0500	1.25		3	68.9%	-0.02	0.0009	-0.017
79.10	86.60		2	43.9%	0.97	0.0009	0.000	90	0.2000	1.05		20	67.4%	-0.03	0.0009	-0.018
78.70	85.70		10	60.5%	0.97	0.0010	0.000	91	0	1.20		71	66.0%	-0.03	0.0010	-0.018
77.50	84.90		10	59.2%	0.97	0.0010	0.000	92	0.0500	1.55		26	66.8%	-0.03	0.0010	-0.019
77.00	82.10		20		0.97	0.0011	0.000	93	0.1000	1.40		44	66.7%	-0.03	0.0011	-0.019
75.80	82.60			56.8%	0.97	0.0011	0.000	94	0.2000	1.85		13	68.4%	-0.03	0.0011	-0.020
74.90	81.20			50.4%	0.96	0.0012	0.000	95	0.6000	1.50		34	67.8%	-0.03	0.0012	-0.021
73.70	79.70		130		0.96	0.0012	0.000	96	0.3000	1.55		120	66.4%	-0.03	0.0012	-0.021
73.00	80.40			63.3%	0.96	0.0013	0.000	97	0.5000	6.20		60	87.7%	-0.04	0.0013	-0.022
71.60	79.00			54.5%	0.96	0.0013	0.000	98	0.4500	1.40		47	64.4%	-0.04	0.0013	-0.023
71.30	76.40		10		0.96	0.0014	0.000	99	0.3500	2.10		25	67.3%	-0.04	0.0014	-0.024
70.20	76.20		62	49.5%	0.96	0.0014	0.000	100	0.8000	2.15		620	69.1%	-0.04	0.0014	-0.024
69.20	76.10			57.9%	0.95	0.0015	0.000	101	0.5000	2.45		137	68.0%	-0.04	0.0015	-0.025
68.30	74.40			51.1%	0.95	0.0016	-0.001	102	0	2.10		161	66.8%	-0.05	0.0016	-0.026
67.60	72.70		21	44.1%	0.95	0.0016	-0.002	103	0.6000	2.35		115	67.0%	-0.05	0.0016	-0.027
66.50	74.10			63.0%	0.95	0.0017	-0.004	104	0.8000	3.20		101	69.8%	-0.05	0.0017	-0.028
65.70	70.90			46.5%	0.95	0.0018	-0.005	105	0	3.10		41	63.7%	-0.05	0.0018	-0.029
64.40	70.60		10	43.9%	0.94	0.0018	-0.006	106	1.05	2.15		290	64.2%	-0.05	0.0018	-0.029
63.90	72.00			66.0%	0.94	0.0019	-0.007	107	0.9500	2.25		200	63.2%	-0.06	0.0019	-0.030
62.80	68.90			53.2%	0.94	0.0020	-0.008	108	1.05	2.35		11	63.1%	-0.06	0.0020	-0.031
62.10	70.20			65.4%	0.94	0.0021	-0.010	109	1.30	2.45		50	63.7%	-0.06	0.0021	-0.032
61.00	67.10			53.6%	0.93	0.0022	-0.011	110	1.30	2.50		512	62.9%	-0.06	0.0022	-0.033
59.90	69.30			66.6%	0.93	0.0022	-0.012	111	1.40	2.60		41	62.7%	-0.07	0.0022	-0.034
58.50	66.20			53.8%	0.93	0.0023	-0.013	112	1.40	2.70		42	62.1%	-0.07	0.0023	-0.035
57.70	64.80			52.7%	0.93	0.0024	-0.015	113	1.55	2.80		109	62.1%	-0.07	0.0024	-0.036
56.80	62.60		140	44.9%	0.92	0.0025	-0.016	114	1.50	2.95		433	61.5%	-0.08	0.0025	-0.037
56.00	61.50		12	44.6%	0.92	0.0026	-0.018	115	1.70	3.10		23	61.7%	-0.08	0.0026	-0.038
55.00	63.30		10	57.6%	0.92	0.0027	-0.019	116	1.80	3.20		27	61.4%	-0.08	0.0027	-0.039
54.20	61.70		50	55.0%	0.91	0.0028	-0.020	117	2.05	3.30		66	61.6%	-0.09	0.0028	-0.040
53.50	58.90		31	47.1%	0.91	0.0028	-0.022	118	2.10	3.50		208	61.4%	-0.09	0.0029	-0.041
52.40	58.10		40	46.7%	0.91	0.0030	-0.023	119	2.25	3.40		23	60.6%	-0.09	0.0030	-0.042
51.80	57.20		40	48.1%	0.90	0.0030	-0.025	120	2.40	3.80	1	315	61.3%	-0.10	0.0031	-0.043
53.80	56.60		50	59.4%	0.90	0.0031	-0.026	121	2.45	3.40		26	59.2%	-0.10	0.0032	-0.045
49.80	59.50		130	61.0%	0.89	0.0032	-0.028	122	2.60	3.90		234	60.1%	-0.10	0.0033	-0.046
49.00	56.90		30	49.6%	0.89	0.0034	-0.029	123	2.70	4.40		133	60.8%	-0.11	0.0034	-0.047
48.50	54.60		140	50.4%	0.89	0.0034	-0.031	124	3.00	4.00		61	59.5%	-0.11	0.0035	-0.048
47.50	53.10		31	49.4%	0.88	0.0036	-0.032	125	2.80	4.00		235	57.9%	-0.12	0.0036	-0.049
46.50	56.10		70	60.1%	0.88	0.0037	-0.034	126	3.30	4.30		312	59.0%	-0.12	0.0037	-0.051
46.10	52.00			52.1%	0.87	0.0038	-0.035	127	3.40	5.00		86	60.0%	-0.13	0.0038	-0.052
45.10	52.00		30	53.9%	0.87	0.0039	-0.037	128	3.70	4.40		159	58.2%	-0.13	0.0039	-0.053
44.50	49.80		50	50.6%	0.86	0.0040	-0.038	129	2.65	4.80		59	55.5%	-0.14	0.0040	-0.054
43.70	51.80		39	57.9%	0.86	0.0041	-0.040	130	3.90	4.90	1	1,109	57.9%	-0.14	0.0041	-0.055
42.20	50.30		21	58.0%	0.85	0.0043	-0.043	132	4.10	5.30		83	57.1%	-0.15	0.0043	-0.058
40.80	47.10		50	54.4%	0.84	0.0045	-0.046	134	4.60	5.70		93	57.0%	-0.16	0.0046	-0.060
41.10	49.00			62.3%	0.83	0.0046	-0.047	135	3.70	6.00	1	48	54.6%	-0.17	0.0047	-0.061
38.60	44.80		30	51.0%	0.83	0.0047	-0.049	136	4.80	7.00		558	58.1%	-0.17	0.0048	-0.062
40.40	42.80	2	8	56.9%	0.81	0.0050	-0.052	138	5.60	7.40		521	58.3%	-0.18	0.0050	-0.065
38.90	42.90	2	132	59.7%	0.80	0.0052	-0.054	140	6.00	7.80	1	1,036	57.6%	-0.20	0.0052	-0.067
36.30	39.80		55	54.1%	0.79	0.0054	-0.057	142	6.30	7.80		120	56.0%	-0.21	0.0054	-0.069
34.90	38.70		100	54.5%	0.78	0.0056	-0.060	144	6.90	8.50		180	56.0%	-0.22	0.0056	-0.071
34.20	37.80		18	54.1%	0.77	0.0057	-0.061	145	7.50	8.70		529	56.3%	-0.23	0.0058	-0.072
33.60	37.20		140	54.4%	0.76	0.0058	-0.063	146	7.90	9.60		308	57.4%	-0.24	0.0059	-0.073
32.30	36.90		286	56.1%	0.75	0.0060	-0.065	148	7.10	9.70		126	53.9%	-0.25	0.0061	-0.075
31.00	35.60	1	263	56.0%	0.74	0.0062	-0.068	150	7.70	11.20	1	343	55.0%	-0.26	0.0062	-0.077
29.70	34.30		100	55.7%	0.72	0.0064	-0.070	152	10.00	10.90		63	55.9%	-0.28	0.0064	-0.078
29.50	32.00		140	55.6%	0.71	0.0066	-0.072	154	9.70	11.80	5	83	54.4%	-0.29	0.0066	-0.080
27.90	33.10		30	56.6%	0.70	0.0066	-0.073	155	10.40	12.20	101	204	54.8%	-0.30	0.0067	-0.081
27.30	31.90		50	55.6%	0.69	0.0067	-0.074	156	11.50	12.60		116	55.9%	-0.31	0.0068	-0.082
26.90	31.30		61	57.5%	0.68	0.0069	-0.076	158	11.40	13.50	1	276	54.6%	-0.32	0.0069	-0.083
25.10	29.60		603	55.6%	0.66	0.0070	-0.078	160	12.20	14.40	1	462	54.5%	-0.34	0.0071	-0.084
24.10	28.40		100	55.5%	0.65	0.0071	-0.080	162	14.00	15.20		242	55.6%	-0.35	0.0072	-0.085
24.10	26.20		39	55.3%	0.63	0.0072	-0.082	164	13.20	16.10		59	53.1%	-0.37	0.0073	-0.086
22.60	25.80		10	54.1%	0.63	0.0073	-0.083	165	15.00	18.30		48	57.4%	-0.37	0.0074	-0.087
22.10	26.40		41	55.6%	0.62	0.0073	-0.083	166	15.70	17.20		39	55.4%	-0.38	0.0074	-0.087
21.60	24.60		11	53.8%	0.61	0.0074	-0.084	167	15.80	17.70	27	22	54.9%	-0.39	0.0075	-0.088
21.10	25.40		21	55.6%	0.60	0.0074	-0.085	168	16.30	19.20	23	139	56.3%	-0.40	0.0075	-0.088
21.80	23.60			55.4%	0.60	0.0075	-0.085	169	16.30	18.60	35	114	54.0%	-0.41	0.0076	-0.088
21.40	24.00	17	222	56.6%	0.59	0.0075	-0.086	170	17.10	19.80		98	55.3%	-0.41	0.0076	-0.089
19.80	24.20		131	56.0%	0.58	0.0075	-0.086	171	18.30	20.60		83	56.6%	-0.42	0.0076	-0.089
20.50	23.80	64	48	57.6%	0.57	0.0076	-0.087	172	18.00	21.30		63	55.6%	-0.43	0.0077	-0.089
20.00	21.80		54	55.4%	0.57	0.0076	-0.087	173	19.10	22.50		117	57.3%	-0.44	0.0077	-0.089
18.80	21.30		41	54.3%	0.56	0.0076	-0.088	174	19.80	21.40		40	55.2%	-0.44	0.0077	-0.089
18.00	22.40		127	55.9%	0.55	0.0076	-0.088	175	19.60	22.70		127	55.2%	-0.45	0.0078	-0.089
17.60	20.50		64	53.9%	0.54	0.0076	-0.089	176	20.80	23.30		117	56.1%	-0.46	0.0078	-0.090
17.50	21.50		78	56.3%	0.54	0.0076	-0.089	177	20.70	23.10		70	54.1%	-0.47	0.0078	-0.090
18.00	20.10	4	10	56.1%	0.53	0.0077	-0.089	178	21.70	23.90		77	55.0%	-0.47	0.0078	-0.090
16.50	20.70		31	56.0%	0.52	0.0077	-0.090	179	21.80	25.90		40	56.2%	-0.48	0.0078	-0.090
17.20	19.10	1	211	55.9%	0.51	0.0077	-0.090	180	22.00	24.90	5	791	53.5%	-0.49	0.0078	-0.090
17.30	18.10	1	52	55.7%	0.51	0.0077	-0.090	181	23.70	26.20		29	56.0%	-0.50	0.0078	-0.089
15.90	19.50	1	147	56.7%	0.50	0.0077	-0.090	182	24.10	26.90		52	55.8%	-0.50	0.0078	-0.089
15.50	17.70		226	54.8%	0.49	0.0077	-0.090	183	24.00	28.40		6	56.0%	-0.51	0.0078	-0.089
14.50	17.10		109	53.6%	0.49	0.0077	-0.091	184	25.20	29.00		104	56.7%	-0.52	0.0078	-0.089
14.10	18.10		16	55.4%	0.48	0.0077	-0.091	185	25.10	29.30		34	55.3%	-0.53	0.0078	-0.089
15.10	17.50	2	99	56.9%	0.47	0.0076	-0.091	186	26.50	30.30		6	56.8%	-0.53	0.0078	-0.088
13.50	17.40		19	55.5%	0.46	0.0076	-0.091	187	27.30	30.90		462	57.0%	-0.54	0.0078	-0.088
14.10	16.90		353	56.6%	0.46	0.0076	-0.091	188	28.30	31.60		48	57.5%	-0.55	0.0078	-0.088
12.70	15.50		113	53.7%	0.45	0.0076	-0.091	189	28.80	32.10		22	57.1%	-0.55	0.0078	-0.087
12.60	16.20		125	55.4%	0.44	0.0076	-0.090	190	28.10	33.00		67	55.5%	-0.56	0.0078	-0.087
12.10	15.30		22	54.3%	0.44	0.0076	-0.090	191	29.80	33.70		68	57.0%	-0.57	0.0077	-0.087
12.50	15.30	1	70	55.7%	0.43	0.0075	-0.090	192	30.80	34.30		4	57.3%	-0.57	0.0077	-0.086
12.60	14.20		16	55.2%	0.42	0.0075	-0.090	193	30.80	35.00		44	56.4%	-0.58	0.0077	-0.086
11.40	15.10		31	55.6%	0.42	0.0075	-0.090	194	31.80	35.70		23	56.8%	-0.59	0.0077	-0.085
12.00	13.60	1	35	55.2%	0.41	0.0074	-0.090	195	32.80	36.50		56	57.4%	-0.59	0.0076	-0.085
11.40	14.30		79	56.2%	0.40	0.0074	-0.089	196	33.50	37.20		111	57.4%	-0.60	0.0076	-0.084
10.60	12.70	4	284	54.4%	0.39	0.0074	-0.089	198	34.20	38.60		45	56.3%	-0.61	0.0076	-0.083
9.50	13.70	2	375	55.8%	0.38	0.0073	-0.088	200	35.30	39.10	1	106	54.5%	-0.63	0.0075	-0.082
10.20	12.70	2	57	56.8%	0.37	0.0072	-0.087	202	37.90	41.70		102	57.7%	-0.64	0.0074	-0.081
9.70	11.30	1	19	55.5%	0.35	0.0071	-0.086	204	38.30	43.20		11	56.2%	-0.65	0.0074	-0.079
10.00	10.70	1	181	55.8%	0.35	0.0071	-0.086	205	40.10	44.00		79	57.8%	-0.66	0.0073	-0.078
8.50	10.80		196	54.4%	0.34	0.0070	-0.086	206	39.20	44.80		70	55.4%	-0.66	0.0073	-0.077
8.80	10.20		39	55.4%	0.33	0.0069	-0.085	208	41.00	46.40		140	55.9%	-0.68	0.0072	-0.076
8.50	9.90	1	217	55.8%	0.32	0.0068	-0.084	210	42.10	48.00		42	55.3%	-0.69	0.0071	-0.074
8.20	9.40	1	44	55.9%	0.31	0.0067	-0.082	212	44.30	49.70		226	56.5%	-0.70	0.0070	-0.073
7.60	8.90		67	55.4%	0.30	0.0066	-0.081	214	45.30	51.30		74	55.6%	-0.71	0.0069	-0.071
7.40	8.70	2	27	55.4%	0.29	0.0066	-0.081	215	46.10	52.10	1	72	55.5%	-0.72	0.0069	-0.070
7.20	8.50	1	177	55.4%	0.29	0.0065	-0.080	216	47.40	53.00		38	56.5%	-0.72	0.0068	-0.069
6.90	9.10		139	57.0%	0.28	0.0064	-0.079	218	49.20	54.60		51	56.8%	-0.73	0.0067	-0.067
6.50	7.90		299	55.6%	0.27	0.0063	-0.077	220	50.40	56.30	1	98	56.1%	-0.74	0.0066	-0.066
6.20	8.20		104	56.7%	0.26	0.0062	-0.076	222	52.00	58.00		35	56.1%	-0.75	0.0065	-0.064
5.70	7.20		42	55.3%	0.25	0.0060	-0.075	224	53.80	59.70		87	56.4%	-0.76	0.0064	-0.062
5.80	7.10		200	55.9%	0.25	0.0060	-0.074	225	56.50	60.40		201	59.4%	-0.77	0.0063	-0.061
5.30	6.80		21	55.0%	0.24	0.0059	-0.073	226	55.40	61.40		71	56.2%	-0.77	0.0063	-0.060
5.00	6.80		33	55.5%	0.23	0.0058	-0.072	228	57.50	63.10		29	57.0%	-0.78	0.0062	-0.058
5.00	6.50		71	56.0%	0.22	0.0057	-0.071	230	59.70	64.90	1	83	58.1%	-0.79	0.0060	-0.056
4.70	6.60		33	56.7%	0.22	0.0056	-0.069	232	61.00	66.70		40	57.4%	-0.80	0.0059	-0.054
4.40	6.00		41	56.0%	0.21	0.0054	-0.068	234	63.40	69.70		36	61.1%	-0.81	0.0058	-0.052
4.30	5.90		181	56.0%	0.20	0.0054	-0.067	235	64.20	70.60		39	61.1%	-0.81	0.0058	-0.051
4.30	5.70		5	56.1%	0.20	0.0053	-0.067	236	65.90	71.50		38	62.7%	-0.82	0.0057	-0.050
4.10	5.40	10	73	56.1%	0.19	0.0052	-0.065	238	67.70	73.30		66	63.0%	-0.82	0.0056	-0.048
4.00	5.30		335	56.6%	0.19	0.0051	-0.064	240	69.50	75.20	1	205	63.4%	-0.83	0.0055	-0.046
3.50	5.00		71	55.9%	0.18	0.0049	-0.062	242	68.40	77.00		68	57.7%	-0.84	0.0054	-0.044
3.40	4.90		112	56.3%	0.17	0.0048	-0.061	244	72.90	78.90		30	63.6%	-0.85	0.0053	-0.042
3.20	4.70		20	56.3%	0.17	0.0047	-0.059	246	72.30	80.60		81	58.4%	-0.85	0.0052	-0.040
3.20	4.70		240	57.2%	0.16	0.0046	-0.058	248	73.80	82.70		22	58.4%	-0.86	0.0051	-0.038
2.90	4.40		424	56.7%	0.15	0.0045	-0.057	250	78.80	84.30	1	104	65.0%	-0.87	0.0050	-0.037

Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.

Volatility smile — Dec 18, 2026

Halaman volatilitas →

Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.

callput

KLAC rantai opsi KLA Corporation

Volatility smile — Dec 18, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi