KLAC option chain KLA Corporation

Expiration Cboe delayed options data · के अनुसार 03:35 UTC

प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।

यह expiration लगभग इतने move की price करती है ±26.7% (125.91–217.81) · ATM IV 55.5% · P/C open interest 1.36

CALLS								Strike	PUTS
बिड	पूछें	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		बिड	पूछें	Vol	OI	IV	Δ	Γ	Θ
84.00	91.20		90	62.9%	0.97	0.0009	0.000	86	0.1000	1.40		1,556	66.1%	-0.03	0.0009	-0.015
82.40	87.50		210		0.97	0.0009	0.000	88	0	3.10		312	65.8%	-0.03	0.0010	-0.016
80.30	87.40		387	62.4%	0.97	0.0010	0.000	90	0.5000	1.60		291	66.6%	-0.03	0.0010	-0.018
78.20	86.10		180	64.3%	0.96	0.0011	0.000	92	0.5000	1.70		123	65.3%	-0.03	0.0011	-0.019
76.20	85.00		70	67.2%	0.96	0.0012	0.000	94	0.6500	5.20		966	80.1%	-0.04	0.0012	-0.020
75.00	84.70			68.5%	0.96	0.0013	0.000	95	0	5.30		1	67.1%	-0.04	0.0013	-0.021
74.90	80.00		80	47.2%	0.96	0.0013	0.000	96	0.4000	8.20		122	79.1%	-0.04	0.0013	-0.021
73.10	78.20		148	49.7%	0.95	0.0014	-0.002	98	0.8000	2.05		351	64.2%	-0.05	0.0014	-0.023
71.00	79.10		657	64.7%	0.95	0.0016	-0.004	100	1.10	1.90		741	62.0%	-0.05	0.0016	-0.024
69.30	74.40		120	48.9%	0.94	0.0017	-0.006	102	1.25	2.35		105	62.8%	-0.05	0.0017	-0.026
67.60	72.80		700	51.8%	0.94	0.0018	-0.008	104	1.45	2.55		548	62.6%	-0.06	0.0018	-0.027
66.20	72.40			51.9%	0.94	0.0019	-0.009	105	1.55	2.65		26	62.4%	-0.06	0.0019	-0.028
65.40	71.90		590	54.6%	0.93	0.0020	-0.010	106	1.55	2.75		562	61.8%	-0.06	0.0020	-0.029
63.20	70.90		180	56.1%	0.93	0.0021	-0.012	108	1.65	2.80		196	60.5%	-0.07	0.0021	-0.031
61.50	67.80		80	50.5%	0.92	0.0022	-0.015	110	2.10	3.20		370	61.6%	-0.08	0.0023	-0.032
60.00	67.00		30	55.5%	0.92	0.0024	-0.017	112	2.25	3.50		470	61.1%	-0.08	0.0024	-0.034
58.00	65.40		149	54.9%	0.91	0.0026	-0.019	114	2.30	3.60		286	59.6%	-0.09	0.0026	-0.036
57.20	64.70			55.5%	0.91	0.0026	-0.020	115	2.65	3.70		30	60.0%	-0.09	0.0026	-0.037
56.30	63.70		130	54.8%	0.90	0.0027	-0.022	116	2.70	3.60	4	181	58.9%	-0.10	0.0027	-0.038
54.60	61.90		90	54.3%	0.90	0.0029	-0.024	118	2.85	4.20		273	59.0%	-0.10	0.0029	-0.040
56.40	58.60		822	59.1%	0.89	0.0031	-0.026	120	3.40	4.50		561	59.3%	-0.11	0.0031	-0.042
51.60	58.70		208	55.2%	0.88	0.0032	-0.029	122	3.70	5.10		313	59.5%	-0.12	0.0033	-0.044
49.70	55.50		100	50.4%	0.87	0.0034	-0.031	124	4.20	4.60	46	241	57.6%	-0.13	0.0034	-0.046
49.00	57.50		289	57.4%	0.87	0.0035	-0.033	125	4.00	5.70		57	58.6%	-0.13	0.0035	-0.047
48.60	55.60		320	55.7%	0.86	0.0036	-0.034	126	4.40	5.20	2	432	57.4%	-0.14	0.0036	-0.048
46.90	54.00		275	55.2%	0.85	0.0038	-0.036	128	4.70	6.30		421	58.4%	-0.15	0.0038	-0.050
45.60	52.40	1	425	55.5%	0.84	0.0040	-0.039	130	5.30	6.20	2	1,702	57.4%	-0.16	0.0040	-0.051
46.70	49.20		184	57.1%	0.83	0.0041	-0.041	132	5.90	6.30	20	477	56.8%	-0.17	0.0042	-0.053
42.70	49.60		91	55.7%	0.82	0.0043	-0.043	134	6.30	6.80	10	251	56.5%	-0.18	0.0044	-0.055
41.80	47.00		10	51.8%	0.82	0.0044	-0.045	135	6.30	8.10		341	57.9%	-0.18	0.0045	-0.056
41.10	46.30		189	51.9%	0.81	0.0045	-0.046	136	6.70	7.70	16	606	56.8%	-0.19	0.0046	-0.057
41.10	46.30		301	57.0%	0.80	0.0047	-0.048	138	6.90	9.20		590	57.7%	-0.20	0.0047	-0.059
39.80	43.30		908	54.3%	0.79	0.0048	-0.050	140	7.60	8.60		1,070	55.8%	-0.21	0.0049	-0.061
39.50	41.90	1	366	55.9%	0.78	0.0050	-0.053	142	8.40	9.30		271	56.1%	-0.22	0.0051	-0.062
38.20	42.10	1	160	58.2%	0.77	0.0052	-0.055	144	8.90	10.00		456	55.9%	-0.23	0.0053	-0.064
36.40	39.90			54.0%	0.76	0.0053	-0.056	145	8.90	10.30	5	420	55.3%	-0.24	0.0054	-0.065
35.80	39.30		580	54.1%	0.75	0.0054	-0.057	146	9.70	10.40	154	331	55.6%	-0.24	0.0054	-0.066
34.50	38.00		80	54.0%	0.74	0.0055	-0.059	148	10.50	11.20	11	482	55.8%	-0.26	0.0056	-0.067
33.50	37.80	17	872	55.8%	0.73	0.0057	-0.061	150	10.80	11.90	2	1,033	55.0%	-0.27	0.0058	-0.069
32.00	37.00		95	55.9%	0.72	0.0058	-0.063	152	11.30	12.70	5	1,539	54.6%	-0.28	0.0059	-0.070
30.80	34.20		251	53.5%	0.70	0.0059	-0.064	154	12.80	13.30	282	2,138	55.3%	-0.30	0.0060	-0.071
30.50	35.20	91	13	56.1%	0.70	0.0060	-0.065	155	13.00	13.90		74	55.2%	-0.30	0.0061	-0.072
29.70	33.20		78	53.8%	0.69	0.0061	-0.066	156	12.20	14.30	1	432	53.5%	-0.31	0.0062	-0.072
28.60	31.90		289	53.5%	0.68	0.0062	-0.068	158	13.40	15.40		543	54.3%	-0.32	0.0063	-0.073
27.60	32.30		224	55.6%	0.66	0.0063	-0.069	160	14.40	16.10	1	1,316	54.1%	-0.34	0.0064	-0.074
26.60	29.70		62	53.6%	0.65	0.0064	-0.071	162	15.30	17.00		1,243	54.0%	-0.35	0.0065	-0.075
26.60	30.00		215	56.6%	0.64	0.0065	-0.072	164	17.10	17.80		566	54.9%	-0.36	0.0066	-0.076
26.30	29.40		8	56.7%	0.63	0.0065	-0.072	165	17.50	18.30	15	55	54.8%	-0.37	0.0067	-0.077
25.90	27.60		196	55.2%	0.62	0.0066	-0.073	166	18.00	18.80	1	316	54.8%	-0.38	0.0067	-0.077
24.90	28.30		90	57.2%	0.61	0.0066	-0.074	168	19.00	19.70		1,023	54.6%	-0.39	0.0068	-0.078
22.80	26.60	6	524	54.7%	0.60	0.0067	-0.075	170	19.40	20.90	1	675	54.0%	-0.41	0.0069	-0.078
22.30	26.10		65	55.7%	0.58	0.0068	-0.076	172	21.10	22.40		218	55.3%	-0.42	0.0069	-0.079
22.30	23.90		201	55.2%	0.57	0.0068	-0.077	174	22.20	22.90		235	54.5%	-0.43	0.0070	-0.079
21.80	24.70	25	51	56.6%	0.56	0.0068	-0.077	175	22.70	24.70		59	55.9%	-0.44	0.0070	-0.079
20.10	23.00		151	53.5%	0.56	0.0068	-0.078	176	23.30	24.30		92	54.8%	-0.45	0.0070	-0.079
20.60	22.00		589	54.8%	0.54	0.0069	-0.078	178	24.10	25.20		117	54.7%	-0.46	0.0070	-0.079
19.70	22.50	1	388	56.3%	0.53	0.0069	-0.079	180	24.20	27.20		1,594	53.7%	-0.47	0.0071	-0.079
19.00	20.40		133	54.8%	0.52	0.0069	-0.079	182	25.20	27.80	1	245	52.7%	-0.49	0.0071	-0.079
18.30	20.80	1	245	56.2%	0.50	0.0069	-0.080	184	27.30	30.00		218	54.9%	-0.50	0.0071	-0.079
18.00	20.90	2	142	56.8%	0.50	0.0069	-0.080	185	26.70	31.70	25	810	54.7%	-0.51	0.0071	-0.079
17.60	20.30	1	251	56.5%	0.49	0.0069	-0.080	186	27.50	32.40		1,176	55.0%	-0.51	0.0071	-0.079
15.90	19.60	1	52	55.3%	0.48	0.0069	-0.080	188	28.30	33.70		41	54.4%	-0.53	0.0071	-0.078
16.60	17.40	14	1,248	55.1%	0.47	0.0069	-0.080	190	31.00	35.00		1,827	56.1%	-0.54	0.0071	-0.078
14.30	18.20		276	54.9%	0.45	0.0068	-0.080	192	32.20	36.30		1,032	55.9%	-0.55	0.0071	-0.077
14.60	16.30		224	54.4%	0.44	0.0068	-0.080	194	32.30	37.70		179	54.4%	-0.57	0.0070	-0.077
14.60	16.10		427	54.9%	0.44	0.0068	-0.080	195	33.60	38.40		1,419	55.2%	-0.57	0.0070	-0.077
14.20	16.70		66	55.9%	0.43	0.0068	-0.079	196	34.50	39.10		204	55.5%	-0.58	0.0070	-0.076
13.70	15.10	10	243	54.8%	0.42	0.0067	-0.079	198	36.60	38.30	40	280	53.6%	-0.59	0.0070	-0.075
13.50	14.30	92	948	54.9%	0.41	0.0067	-0.079	200	38.00	42.00	10	1,114	56.4%	-0.60	0.0069	-0.075
12.70	13.90	10	134	54.8%	0.39	0.0066	-0.078	202	39.90	43.50		306	57.1%	-0.61	0.0069	-0.074
12.20	13.70		49	55.3%	0.38	0.0066	-0.078	204	40.10	45.00		76	55.5%	-0.63	0.0068	-0.073
11.80	13.40		228	55.0%	0.38	0.0066	-0.077	205	41.50	45.80		96	56.5%	-0.63	0.0068	-0.072
11.60	13.10		236	55.0%	0.37	0.0065	-0.077	206	42.60	46.60		98	57.0%	-0.64	0.0068	-0.072
11.10	12.70		156	55.1%	0.36	0.0065	-0.077	208	43.90	48.10		128	56.8%	-0.65	0.0067	-0.071
10.70	11.90	2	1,218	54.8%	0.35	0.0064	-0.076	210	44.60	49.70		110	55.8%	-0.66	0.0067	-0.070
9.50	11.70		120	54.2%	0.34	0.0063	-0.075	212	45.60	51.30		28	55.2%	-0.67	0.0066	-0.069
9.00	11.20		105	54.0%	0.33	0.0062	-0.074	214	48.40	52.90		59	56.9%	-0.68	0.0066	-0.067
9.50	10.90		306	54.8%	0.33	0.0062	-0.074	215	47.90	53.70		125	55.2%	-0.68	0.0065	-0.067
9.30	11.00	1	151	55.2%	0.32	0.0062	-0.074	216	49.70	54.50		623	56.6%	-0.69	0.0065	-0.066
9.00	10.40	1	62	55.1%	0.31	0.0061	-0.073	218	51.50	56.20		88	57.1%	-0.70	0.0064	-0.065
8.70	9.70		1,604	54.8%	0.30	0.0060	-0.072	220	51.80	57.90		317	55.4%	-0.71	0.0063	-0.064
8.40	9.30	2	300	54.9%	0.29	0.0059	-0.071	222	54.80	59.50		142	57.3%	-0.72	0.0063	-0.062
7.90	9.40	3	272	55.4%	0.28	0.0058	-0.070	224	56.70	61.20		16	57.9%	-0.73	0.0062	-0.061
7.90	8.90	4	223	55.1%	0.28	0.0058	-0.070	225	57.20	62.00		258	57.4%	-0.73	0.0061	-0.060
7.70	9.00	1	286	55.5%	0.28	0.0057	-0.069	226	58.80	61.40	5	56	56.4%	-0.74	0.0061	-0.059
7.10	8.60		337	55.0%	0.27	0.0056	-0.068	228	60.30	63.10	3	52	56.3%	-0.75	0.0060	-0.058
6.70	8.20		391	54.8%	0.26	0.0056	-0.067	230	61.40	65.20	7	58	56.0%	-0.76	0.0059	-0.057
6.40	8.10		365	55.1%	0.25	0.0054	-0.066	232	63.70	67.90		70	58.6%	-0.76	0.0059	-0.055
6.40	7.60	2	48	55.3%	0.24	0.0054	-0.065	234	64.80	69.70		125	57.8%	-0.77	0.0058	-0.054
6.10	7.60		450	55.3%	0.24	0.0053	-0.065	235	66.20	70.60		51	58.8%	-0.78	0.0057	-0.053
6.20	7.20		404	55.2%	0.24	0.0053	-0.064	236	66.50	71.50		47	58.0%	-0.78	0.0057	-0.052
5.40	7.30		116	55.0%	0.23	0.0052	-0.063	238	69.00	73.10		76	59.1%	-0.79	0.0056	-0.051
5.40	6.90		824	55.2%	0.22	0.0051	-0.062	240	70.80	74.90		66	59.4%	-0.80	0.0055	-0.049
5.40	6.60		190	55.6%	0.21	0.0050	-0.061	242	71.70	76.80		64	58.3%	-0.80	0.0054	-0.048
5.20	6.20		95	55.4%	0.21	0.0049	-0.060	244	74.10	79.80		97	61.5%	-0.81	0.0054	-0.046
4.90	6.20		63	55.7%	0.20	0.0048	-0.059	246	75.90	81.60		47	61.7%	-0.82	0.0053	-0.045
5.10	6.10		725	56.7%	0.19	0.0047	-0.058	248	77.70	83.40		46	61.9%	-0.83	0.0052	-0.043
4.30	5.80	207	1,420	55.5%	0.19	0.0046	-0.056	250	79.70	81.60		401	55.9%	-0.83	0.0051	-0.042

दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।

Volatility smile — Jan 15, 2027

Volatility पेज →

इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।

callsputs

KLAC option chain KLA Corporation

Volatility smile — Jan 15, 2027

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा