KLAC цепочка опционов KLA Corporation

Экспирация Cboe delayed options data · по состоянию на 12:39 UTC

Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.

Данная экспирация закладывает в цену движение примерно ±17.9% (137.40–197.20) · ATM IV 55.5% · P/C открытого интереса 1.34

CALLS								Strike	PUTS
Бид	Спросить	Объём	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		Бид	Спросить	Объём	OI	IV	Δ	Γ	Θ
79.30	87.10		3	82.9%	0.99	0.0004	0.000	84	0	3.00		91	112.6%	-0.01	0.0004	-0.009
78.40	86.10			83.3%	0.99	0.0004	0.000	85	0	2.30		241	104.7%	-0.01	0.0004	-0.009
77.40	85.10		60	81.7%	0.99	0.0005	0.000	86	0	4.70		20	121.8%	-0.01	0.0005	-0.010
76.40	84.10		18	80.2%	0.99	0.0005	0.000	87	0	1.50		50	93.3%	-0.01	0.0005	-0.010
75.40	83.10			78.6%	0.99	0.0006	-0.001	88	0	2.00		10	97.2%	-0.01	0.0006	-0.011
74.40	82.20		20	79.0%	0.99	0.0006	-0.001	89	0	1.55		3	91.0%	-0.01	0.0006	-0.011
73.40	81.20		2	77.4%	0.99	0.0006	-0.002	90	0	1.60		10	90.1%	-0.01	0.0006	-0.012
72.50	80.20		10	77.6%	0.99	0.0007	-0.003	91	0	2.15		71	94.2%	-0.01	0.0007	-0.013
71.00	79.80		10	77.8%	0.99	0.0007	-0.004	92	0	2.00		26	91.4%	-0.01	0.0007	-0.013
70.50	78.30		20	76.3%	0.99	0.0008	-0.004	93	0	2.55		44	94.7%	-0.01	0.0008	-0.014
69.50	77.30			74.8%	0.99	0.0008	-0.005	94	0	2.60		13	93.7%	-0.02	0.0008	-0.015
68.60	76.30			74.9%	0.98	0.0008	-0.006	95	0	2.20		34	88.9%	-0.02	0.0008	-0.015
67.00	76.00		130	74.8%	0.98	0.0009	-0.007	96	0	4.90		120	106.0%	-0.02	0.0009	-0.016
66.60	74.40			73.4%	0.98	0.0010	-0.008	97	0	2.75		60	90.5%	-0.02	0.0010	-0.017
65.60	73.40			72.0%	0.98	0.0010	-0.009	98	0	2.15		47	84.3%	-0.02	0.0010	-0.018
64.70	72.40		10	71.9%	0.98	0.0011	-0.010	99	0	1.90		25	80.8%	-0.02	0.0011	-0.018
64.90	71.80		63	85.3%	0.98	0.0011	-0.011	100	0	4.90		540	99.7%	-0.02	0.0011	-0.019
62.70	70.50			70.3%	0.98	0.0012	-0.011	101	0	2.20		137	80.7%	-0.02	0.0012	-0.020
63.00	69.50			80.9%	0.98	0.0013	-0.013	102	0	1.40		161	72.3%	-0.02	0.0013	-0.021
61.40	68.60	10	21	75.4%	0.97	0.0014	-0.014	103	0	2.95		115	83.5%	-0.03	0.0014	-0.022
62.50	67.60			88.4%	0.97	0.0014	-0.015	104	0	2.50		101	79.0%	-0.03	0.0014	-0.023
59.50	66.70			74.3%	0.97	0.0015	-0.016	105	0	2.95		26	80.8%	-0.03	0.0015	-0.024
58.20	65.70		10	70.4%	0.97	0.0016	-0.017	106	0	3.90		290	85.2%	-0.03	0.0016	-0.025
57.60	64.80			73.0%	0.97	0.0017	-0.018	107	0	4.90		206	89.1%	-0.03	0.0017	-0.026
56.10	63.80			67.8%	0.97	0.0018	-0.020	108	0	4.30		12	84.5%	-0.04	0.0018	-0.028
56.00	62.90			73.7%	0.96	0.0019	-0.021	109	0	4.70		49	85.2%	-0.04	0.0019	-0.029
54.90	61.90		3	71.7%	0.96	0.0020	-0.023	110	0	1.10		411	60.0%	-0.04	0.0020	-0.030
53.90	61.00			71.0%	0.96	0.0021	-0.024	111	0	2.05		43	66.9%	-0.04	0.0021	-0.031
55.20	60.00			82.1%	0.96	0.0022	-0.026	112	0	4.90		42	81.9%	-0.04	0.0022	-0.033
51.90	59.10			68.9%	0.95	0.0023	-0.027	113	0	4.90		112	80.5%	-0.05	0.0023	-0.034
50.90	58.20		140	68.2%	0.95	0.0025	-0.029	114	0.3000	1.60		438	62.2%	-0.05	0.0025	-0.036
50.10	57.20		12	68.0%	0.95	0.0026	-0.031	115	0.3500	4.10		26	75.6%	-0.05	0.0026	-0.038
49.00	56.30		10	66.7%	0.94	0.0027	-0.033	116	0.3500	4.20		30	74.7%	-0.06	0.0027	-0.039
49.00	54.70		50	67.5%	0.94	0.0029	-0.034	117	0.4500	1.90		114	61.7%	-0.06	0.0029	-0.041
46.40	55.00		31	64.6%	0.94	0.0030	-0.036	118	0.5000	2.15		209	62.3%	-0.06	0.0030	-0.043
47.00	53.60		40	69.3%	0.93	0.0032	-0.038	119	0.5500	1.90		23	60.0%	-0.07	0.0032	-0.045
46.40	53.00		40	71.5%	0.93	0.0033	-0.040	120	0.9500	1.80	6	328	60.5%	-0.07	0.0033	-0.046
45.20	52.10		50	69.6%	0.92	0.0035	-0.042	121	0.9000	2.00		26	60.1%	-0.08	0.0035	-0.048
44.40	51.20		130	69.5%	0.92	0.0036	-0.044	122	0.6500	2.75		234	61.5%	-0.08	0.0036	-0.050
42.70	50.00		30	64.3%	0.92	0.0038	-0.046	123	0.8000	2.35		133	59.0%	-0.09	0.0038	-0.052
43.60	49.40		143	72.1%	0.91	0.0040	-0.049	124	0.9000	2.45		61	58.8%	-0.09	0.0040	-0.054
41.00	48.20		32	63.7%	0.91	0.0041	-0.051	125	1.00	2.40		249	57.8%	-0.09	0.0041	-0.057
40.90	48.00		70	68.9%	0.90	0.0043	-0.053	126	1.40	2.40	10	302	58.4%	-0.10	0.0043	-0.059
39.50	46.80			65.3%	0.90	0.0045	-0.055	127	0.9500	2.80		89	57.0%	-0.11	0.0045	-0.061
39.10	45.90		30	66.4%	0.89	0.0046	-0.058	128	1.50	3.10		162	59.3%	-0.11	0.0047	-0.063
39.90	45.10		50	71.7%	0.88	0.0048	-0.060	129	1.65	3.10	2	60	58.6%	-0.12	0.0049	-0.065
37.50	43.90		38	65.0%	0.88	0.0050	-0.062	130	2.10	2.95	15	1,097	58.5%	-0.12	0.0050	-0.067
35.80	42.50		21	65.0%	0.87	0.0054	-0.067	132	2.15	3.50	1	151	58.1%	-0.13	0.0054	-0.072
33.50	40.90		50	62.5%	0.85	0.0058	-0.071	134	2.70	3.70	1	105	58.0%	-0.15	0.0058	-0.076
33.00	40.10		4	63.2%	0.85	0.0060	-0.074	135	2.60	4.10	5	60	57.6%	-0.15	0.0060	-0.078
31.90	39.30		30	62.0%	0.84	0.0061	-0.076	136	2.35	4.50		563	56.8%	-0.16	0.0062	-0.080
31.00	36.50		12	60.0%	0.83	0.0065	-0.080	138	3.20	4.50	1	530	56.6%	-0.18	0.0066	-0.085
29.70	35.20		144	60.9%	0.81	0.0069	-0.085	140	3.80	5.00	41	1,092	57.0%	-0.19	0.0070	-0.089
28.00	33.50	3	58	59.5%	0.79	0.0073	-0.089	142	4.00	5.40	3	190	55.8%	-0.21	0.0073	-0.093
27.70	32.30		100	62.6%	0.78	0.0076	-0.093	144	5.50	6.20		193	58.7%	-0.22	0.0077	-0.097
26.50	31.10	3	31	60.1%	0.77	0.0078	-0.095	145	4.90	6.20		555	55.8%	-0.23	0.0079	-0.099
26.20	31.00		140	62.3%	0.76	0.0080	-0.097	146	4.90	6.60		324	55.3%	-0.24	0.0081	-0.101
25.00	29.60		287	62.3%	0.74	0.0083	-0.101	148	5.70	7.20	13	173	55.6%	-0.26	0.0084	-0.104
23.70	28.40		275	62.3%	0.72	0.0086	-0.104	150	6.60	8.10	5	416	56.5%	-0.28	0.0088	-0.108
22.90	27.00		100	62.8%	0.70	0.0090	-0.108	152	7.20	8.60	1	190	55.7%	-0.30	0.0091	-0.111
21.70	25.70		140	62.5%	0.69	0.0092	-0.111	154	7.90	9.40	1	1,559	55.6%	-0.32	0.0094	-0.114
21.10	24.70		32	61.5%	0.68	0.0094	-0.112	155	8.30	9.90	4	416	55.8%	-0.33	0.0095	-0.115
20.30	24.10		50	61.0%	0.67	0.0095	-0.114	156	9.10	9.90	13	194	55.8%	-0.34	0.0096	-0.116
19.10	23.40		61	61.6%	0.65	0.0098	-0.116	158	9.30	11.00	8	392	54.9%	-0.36	0.0099	-0.118
18.30	20.00		589	57.5%	0.62	0.0100	-0.118	160	10.20	12.10	6	1,137	55.3%	-0.38	0.0101	-0.120
16.90	18.90		103	56.7%	0.60	0.0102	-0.119	162	11.00	12.60	6	409	54.2%	-0.40	0.0103	-0.122
15.70	19.00		41	58.4%	0.58	0.0103	-0.121	164	11.80	14.10	1	154	54.8%	-0.42	0.0105	-0.123
15.40	17.80	173	47	57.4%	0.57	0.0104	-0.121	165	12.10	14.30	50	120	53.8%	-0.43	0.0105	-0.123
14.60	17.90		46	57.8%	0.56	0.0105	-0.122	166	13.00	15.10	3	46	55.0%	-0.44	0.0106	-0.123
13.80	17.70		12	57.7%	0.55	0.0105	-0.122	167	13.20	15.10		69	53.4%	-0.45	0.0107	-0.124
14.20	16.70	3	22	58.2%	0.54	0.0106	-0.122	168	14.20	15.80	6	171	54.5%	-0.46	0.0107	-0.124
13.20	15.40	8	28	55.6%	0.53	0.0106	-0.122	169	14.10	16.50	33	162	53.6%	-0.47	0.0108	-0.124
13.40	14.70	24	589	56.3%	0.52	0.0107	-0.122	170	14.60	16.80	8	149	53.0%	-0.49	0.0108	-0.124
12.60	14.60	5	146	56.2%	0.51	0.0107	-0.122	171	15.80	17.80	2	102	54.9%	-0.50	0.0109	-0.124
12.40	14.30	47	79	56.8%	0.50	0.0107	-0.122	172	15.70	18.40	51	161	53.7%	-0.51	0.0109	-0.123
12.20	13.00	6	59	55.5%	0.49	0.0107	-0.122	173	16.20	19.10	68	164	53.7%	-0.52	0.0109	-0.123
11.70	12.80	5	51	55.6%	0.48	0.0107	-0.121	174	16.40	19.50	2	179	52.5%	-0.53	0.0109	-0.122
11.20	12.20	16	297	55.0%	0.47	0.0107	-0.121	175	16.50	20.30	3	329	51.9%	-0.54	0.0109	-0.122
10.40	12.30	5	205	55.1%	0.46	0.0107	-0.120	176	17.40	20.70	1	116	52.0%	-0.55	0.0109	-0.121
10.20	12.00	4	93	55.5%	0.45	0.0107	-0.120	177	18.00	21.50		88	52.2%	-0.56	0.0109	-0.121
9.70	11.80	5	22	55.5%	0.44	0.0107	-0.119	178	17.90	22.40		92	51.3%	-0.57	0.0109	-0.120
9.30	11.60	1	69	55.7%	0.43	0.0107	-0.119	179	18.80	22.80		69	51.2%	-0.58	0.0108	-0.119
9.10	11.50	34	283	56.4%	0.42	0.0106	-0.118	180	19.60	23.30	4	839	51.1%	-0.59	0.0108	-0.118
8.80	9.80	2	70	53.8%	0.41	0.0106	-0.117	181	20.10	24.00		48	50.8%	-0.60	0.0108	-0.118
8.20	11.10	3	185	56.4%	0.40	0.0105	-0.116	182	20.40	24.30		101	49.3%	-0.61	0.0107	-0.117
8.00	10.20		254	55.5%	0.39	0.0104	-0.115	183	21.10	25.40		60	50.1%	-0.62	0.0106	-0.116
7.50	9.90		171	55.1%	0.38	0.0104	-0.115	184	21.70	26.50		146	50.6%	-0.63	0.0106	-0.115
7.40	9.00	36	210	54.3%	0.37	0.0103	-0.114	185	22.60	26.50		245	49.5%	-0.64	0.0105	-0.114
7.10	9.70	1	461	56.2%	0.36	0.0102	-0.113	186	23.50	27.80		23	51.0%	-0.65	0.0104	-0.112
6.80	8.90		47	55.1%	0.35	0.0101	-0.111	187	23.90	29.00		469	51.3%	-0.66	0.0103	-0.111
6.60	9.10	2	380	56.2%	0.34	0.0100	-0.110	188	24.70	29.20		63	50.3%	-0.67	0.0102	-0.110
6.30	8.80		132	56.0%	0.33	0.0099	-0.109	189	25.70	29.90		31	50.7%	-0.68	0.0101	-0.109
6.10	7.60	3	152	54.2%	0.32	0.0098	-0.108	190	26.10	30.70		85	50.0%	-0.69	0.0100	-0.107
5.60	8.20	1	131	55.4%	0.32	0.0097	-0.107	191	26.80	31.40		86	49.7%	-0.69	0.0099	-0.106
5.50	7.50		119	54.7%	0.31	0.0096	-0.106	192	27.70	32.20		37	50.0%	-0.70	0.0098	-0.105
5.30	7.80		64	55.9%	0.30	0.0095	-0.104	193	28.50	33.00		68	50.0%	-0.71	0.0097	-0.104
5.00	7.50		81	55.6%	0.29	0.0094	-0.103	194	29.20	33.90		67	50.1%	-0.72	0.0096	-0.102
5.50	7.10		81	56.7%	0.28	0.0092	-0.102	195	30.10	34.70	1	71	50.3%	-0.73	0.0094	-0.101
4.70	7.10		138	55.9%	0.28	0.0091	-0.101	196	30.70	35.50		296	49.8%	-0.73	0.0093	-0.099
4.30	6.70	2	306	56.0%	0.26	0.0088	-0.098	198	32.40	37.00		52	49.6%	-0.75	0.0091	-0.097
4.40	5.30	20	1,057	54.7%	0.25	0.0086	-0.095	200	34.20	38.10		196	48.4%	-0.76	0.0088	-0.094
3.70	5.80	4	90	55.9%	0.23	0.0083	-0.093	202	35.60	40.30		114	48.9%	-0.78	0.0085	-0.091
3.40	5.20		139	55.3%	0.22	0.0080	-0.090	204	37.50	42.50		36	50.8%	-0.79	0.0083	-0.088
3.60	4.80	150	207	55.6%	0.21	0.0079	-0.089	205	38.30	43.00	3	82	49.5%	-0.80	0.0081	-0.087
3.50	4.40	1	232	55.1%	0.21	0.0077	-0.087	206	39.10	43.30		72	47.5%	-0.80	0.0080	-0.085
3.00	4.60	3	111	55.9%	0.20	0.0075	-0.085	208	40.90	45.40		178	48.6%	-0.81	0.0077	-0.082
2.80	3.80	11	262	54.6%	0.19	0.0072	-0.082	210	41.40	48.40		51	48.3%	-0.83	0.0075	-0.080
2.35	4.10		96	55.6%	0.18	0.0069	-0.079	212	44.70	48.60		224	47.8%	-0.84	0.0072	-0.077
2.40	3.70	1	99	56.0%	0.17	0.0066	-0.077	214	45.30	51.30		75	46.2%	-0.85	0.0070	-0.074
2.35	3.60	6	68	56.2%	0.16	0.0065	-0.075	215	46.20	52.20	3	74	45.8%	-0.85	0.0068	-0.073
2.00	3.60		211	55.8%	0.16	0.0064	-0.074	216	47.10	52.20		37	38.9%	-0.86	0.0067	-0.072
2.10	3.20	2	139	56.2%	0.15	0.0061	-0.071	218	48.90	56.00		41	50.0%	-0.87	0.0065	-0.069
0.9000	4.10	1	315	56.5%	0.14	0.0059	-0.069	220	50.90	56.80		92	44.8%	-0.87	0.0062	-0.067
1.75	2.85	2	194	56.4%	0.13	0.0056	-0.067	222	52.60	59.80		35	50.1%	-0.88	0.0060	-0.064
1.60	2.90		121	57.3%	0.13	0.0054	-0.064	224	54.70	60.50		72	41.7%	-0.89	0.0058	-0.062
1.35	3.10	15	297	57.7%	0.12	0.0053	-0.063	225	55.70	62.40		199	50.2%	-0.89	0.0057	-0.061
1.30	3.60		55	59.9%	0.12	0.0052	-0.062	226	56.30	61.70		70		-0.90	0.0056	-0.060
1.20	3.30		50	59.7%	0.11	0.0050	-0.060	228	58.50	64.90		29	46.6%	-0.90	0.0054	-0.057
1.15	2.20	3	158	56.4%	0.11	0.0048	-0.058	230	60.10	65.50		79		-0.91	0.0052	-0.055
0.9000	3.00		71	59.7%	0.10	0.0046	-0.056	232	62.30	69.80		40	54.1%	-0.92	0.0050	-0.053
0.9000	2.60		63	59.2%	0.10	0.0044	-0.054	234	64.20	70.60		36		-0.92	0.0049	-0.052
0.7000	3.10		211	61.0%	0.09	0.0043	-0.053	235	65.20	72.70		39	54.4%	-0.93	0.0048	-0.051
0.6000	4.20		31	65.3%	0.09	0.0042	-0.052	236	66.10	73.00		38		-0.93	0.0047	-0.050
0.7000	2.45		91	59.8%	0.09	0.0040	-0.050	238	67.80	74.60		66		-0.93	0.0045	-0.048
0.6500	1.90	72	312	58.0%	0.08	0.0038	-0.048	240	69.70	76.30	1	205		-0.94	0.0044	-0.046
0.5500	2.40		74	60.9%	0.08	0.0037	-0.046	242	71.70	79.20		67		-0.94	0.0042	-0.044
0.5000	2.10	1	105	60.2%	0.07	0.0035	-0.045	244	73.90	81.50		30	54.6%	-0.95	0.0041	-0.043
0.6000	2.00		250	61.2%	0.07	0.0034	-0.043	246	75.80	83.40		80	52.5%	-0.95	0.0040	-0.041
0.3500	1.90		273	60.3%	0.07	0.0032	-0.042	248	77.80	84.50		22		-0.96	0.0038	-0.039
0.4500	1.75	2	411	60.9%	0.06	0.0031	-0.040	250	79.70	86.10	1	93		-0.96	0.0037	-0.038

Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.

Улыбка волатильности — Dec 18, 2026

Страница волатильности →

Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.

call-опционыput-опционы

KLAC цепочка опционов KLA Corporation

Улыбка волатильности — Dec 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный