KLAC opsiyon zinciri KLA Corporation

Vade Cboe delayed options data · itibarıyla 06:39 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±20.9% (132.40–202.20) · ATM IV 53.4% · P/C açık pozisyon 1.37

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
79.20	88.00		80	69.1%	0.99	0.0006	0.000	84	0	1.45		131	80.5%	-0.01	0.0006	-0.010
77.30	86.00		90	67.9%	0.99	0.0006	0.000	86	0.0500	5.30		1,556	104.5%	-0.01	0.0007	-0.011
75.40	84.00		210	66.7%	0.98	0.0007	0.000	88	0	0.9000		312	69.6%	-0.02	0.0007	-0.012
73.40	82.00	1	386	63.9%	0.98	0.0008	0.000	90	0.0500	0.9500		279	68.7%	-0.02	0.0008	-0.013
71.50	78.60		180		0.98	0.0009	-0.001	92	0	2.05		123	76.2%	-0.02	0.0009	-0.015
71.50	78.60		70	82.0%	0.98	0.0010	-0.003	94	0	4.90		966	90.8%	-0.02	0.0010	-0.016
69.20	77.00			66.8%	0.98	0.0011	-0.004	95	0	4.90		1	89.4%	-0.02	0.0011	-0.017
69.20	76.00		80	73.5%	0.97	0.0012	-0.005	96	0	1.90		122	70.5%	-0.03	0.0012	-0.018
66.80	73.90		148	67.3%	0.97	0.0013	-0.007	98	0.2500	1.00		361	62.9%	-0.03	0.0013	-0.019
67.00	72.60		639	81.6%	0.97	0.0014	-0.009	100	0.1500	1.35	2	733	63.0%	-0.03	0.0014	-0.021
63.90	69.60		120	67.8%	0.96	0.0016	-0.011	102	0	2.70		105	69.1%	-0.04	0.0016	-0.023
61.30	68.70		707	68.2%	0.96	0.0018	-0.014	104	0	2.70		549	66.9%	-0.04	0.0018	-0.025
60.80	67.50		6	68.6%	0.96	0.0018	-0.015	105	0.1000	2.90		45	67.4%	-0.04	0.0019	-0.026
59.20	66.90		593	66.3%	0.95	0.0019	-0.016	106	0.4000	1.95	3	571	62.6%	-0.05	0.0020	-0.027
58.40	64.00		180	65.4%	0.95	0.0021	-0.019	108	0.3500	1.75		219	59.0%	-0.05	0.0021	-0.029
56.40	62.20		80	63.9%	0.94	0.0023	-0.021	110	0.4000	1.50		365	55.7%	-0.06	0.0023	-0.032
54.60	60.40		30	63.3%	0.94	0.0025	-0.024	112	0.7000	2.60		485	61.3%	-0.06	0.0026	-0.034
52.80	58.60		150	62.7%	0.93	0.0028	-0.027	114	0.8500	2.20		286	57.9%	-0.07	0.0028	-0.037
51.10	58.40			61.9%	0.93	0.0029	-0.029	115	1.15	2.10	1	78	57.8%	-0.07	0.0029	-0.038
51.10	58.00		130	66.8%	0.92	0.0030	-0.030	116	1.00	2.40		230	57.4%	-0.08	0.0030	-0.039
50.20	56.00		90	68.0%	0.92	0.0032	-0.033	118	0.9500	2.60		287	56.0%	-0.09	0.0033	-0.042
48.50	53.80		543	65.8%	0.91	0.0035	-0.036	120	1.45	2.80	4	590	56.7%	-0.09	0.0035	-0.045
45.30	52.60		231	62.0%	0.90	0.0038	-0.039	122	1.70	3.00		331	56.2%	-0.10	0.0038	-0.048
43.60	50.80		100	61.1%	0.89	0.0040	-0.043	124	2.05	3.30		243	56.2%	-0.11	0.0041	-0.051
45.00	50.00		289	67.3%	0.88	0.0042	-0.044	125	2.25	3.40	3	77	56.1%	-0.12	0.0042	-0.052
42.50	48.90		318	61.6%	0.88	0.0043	-0.046	126	2.35	3.80		447	56.5%	-0.12	0.0044	-0.054
42.00	46.50		256	62.1%	0.87	0.0046	-0.049	128	2.65	3.90		425	55.5%	-0.13	0.0046	-0.057
38.90	45.20		456	58.5%	0.86	0.0049	-0.052	130	3.00	4.50	1	1,699	55.9%	-0.15	0.0049	-0.060
38.60	44.50		188	63.5%	0.84	0.0052	-0.056	132	3.00	5.10		489	55.2%	-0.16	0.0052	-0.063
36.10	43.00		95	60.9%	0.83	0.0055	-0.059	134	3.80	5.30		293	55.4%	-0.17	0.0055	-0.066
34.80	42.00		10	58.9%	0.83	0.0056	-0.061	135	4.20	5.30	3	731	55.1%	-0.18	0.0057	-0.067
33.10	41.30		187	56.7%	0.82	0.0058	-0.062	136	4.20	5.50	1	818	54.4%	-0.18	0.0058	-0.069
33.90	39.80		301	61.4%	0.81	0.0060	-0.065	138	4.70	6.20	2	606	54.8%	-0.20	0.0061	-0.071
33.40	37.60		915	61.4%	0.79	0.0063	-0.069	140	4.90	6.90	3	1,087	54.3%	-0.21	0.0064	-0.074
31.50	36.10		379	59.9%	0.78	0.0066	-0.071	142	6.50	6.80	3	320	54.9%	-0.23	0.0067	-0.077
30.20	34.70		167	59.7%	0.76	0.0069	-0.074	144	6.10	7.90		477	53.8%	-0.24	0.0070	-0.080
29.00	33.90		1	58.3%	0.75	0.0070	-0.076	145	6.50	8.00	21	441	53.5%	-0.25	0.0071	-0.081
28.90	33.00		582	58.8%	0.75	0.0071	-0.077	146	7.00	8.50	1	482	54.1%	-0.26	0.0072	-0.082
27.30	32.10	1	80	58.8%	0.73	0.0074	-0.080	148	7.30	9.30	41	633	53.5%	-0.27	0.0075	-0.084
26.30	30.40		884	58.2%	0.71	0.0076	-0.082	150	7.80	9.80		1,072	52.6%	-0.29	0.0077	-0.086
24.80	29.60		106	58.3%	0.70	0.0078	-0.084	152	8.20	10.80		1,618	52.4%	-0.31	0.0080	-0.088
23.00	28.30		261	56.9%	0.68	0.0080	-0.086	154	8.70	11.40		2,542	51.5%	-0.33	0.0082	-0.090
22.90	27.70	3	94	57.6%	0.67	0.0081	-0.087	155	11.20	11.90		497	55.2%	-0.33	0.0083	-0.091
22.30	26.70		77	56.8%	0.66	0.0082	-0.088	156	10.00	12.20		451	52.2%	-0.34	0.0084	-0.092
21.30	26.00		292	57.5%	0.65	0.0084	-0.090	158	10.30	13.80	1	543	52.4%	-0.36	0.0086	-0.093
20.30	23.30	1	226	54.9%	0.63	0.0086	-0.091	160	13.40	14.30	22	1,622	55.2%	-0.38	0.0087	-0.095
19.10	21.20	10	61	52.9%	0.61	0.0087	-0.092	162	12.40	15.50	18	1,317	52.4%	-0.40	0.0089	-0.096
18.40	21.90		214	56.0%	0.59	0.0088	-0.094	164	13.30	16.00	2	573	51.4%	-0.41	0.0090	-0.096
17.30	21.80		10	55.5%	0.58	0.0089	-0.094	165	13.80	16.80	3	763	51.9%	-0.42	0.0091	-0.097
17.00	21.10		250	55.4%	0.57	0.0090	-0.094	166	14.40	17.40		1,905	52.1%	-0.43	0.0092	-0.097
17.00	18.80	6	239	54.7%	0.56	0.0091	-0.095	168	15.70	18.30	50	1,118	52.2%	-0.45	0.0093	-0.097
14.80	18.60	30	510	53.7%	0.54	0.0091	-0.095	170	16.40	20.00	6	932	52.4%	-0.47	0.0094	-0.097
14.80	17.40	1	80	54.4%	0.52	0.0092	-0.096	172	17.50	20.60	1	484	51.5%	-0.49	0.0094	-0.097
13.20	16.30	6	251	52.7%	0.50	0.0092	-0.096	174	18.50	22.00	1	257	51.5%	-0.51	0.0095	-0.097
13.40	16.20	20	71	54.1%	0.49	0.0092	-0.096	175	18.70	22.80	3	218	51.2%	-0.52	0.0095	-0.097
12.50	15.50		153	52.8%	0.48	0.0092	-0.095	176	19.70	23.30	11	185	51.6%	-0.53	0.0095	-0.097
12.50	15.00	4	580	54.3%	0.47	0.0092	-0.095	178	21.10	24.60	8	221	51.8%	-0.54	0.0095	-0.096
11.50	14.90	11	434	54.8%	0.45	0.0092	-0.095	180	21.20	25.90		1,675	50.0%	-0.56	0.0095	-0.095
10.90	13.70	15	339	54.1%	0.43	0.0092	-0.094	182	23.30	26.90		249	50.7%	-0.58	0.0094	-0.094
9.50	12.60		329	52.2%	0.42	0.0091	-0.093	184	23.80	28.50		269	49.7%	-0.60	0.0094	-0.093
9.60	12.80	3	360	53.6%	0.41	0.0091	-0.092	185	24.50	28.80		882	49.0%	-0.60	0.0093	-0.093
9.20	12.50	1	328	53.5%	0.40	0.0090	-0.092	186	25.50	29.60		1,194	49.7%	-0.61	0.0093	-0.092
9.30	11.60	5	57	54.1%	0.38	0.0089	-0.091	188	26.90	31.20		67	49.9%	-0.63	0.0092	-0.091
7.40	10.70	15	1,296	51.4%	0.37	0.0088	-0.090	190	28.30	32.60		1,867	49.7%	-0.65	0.0091	-0.089
7.70	10.50	5	296	53.3%	0.35	0.0087	-0.088	192	29.50	34.30		1,086	49.6%	-0.66	0.0090	-0.088
7.20	9.90	1	251	53.1%	0.34	0.0085	-0.087	194	31.00	35.70		179	49.4%	-0.68	0.0088	-0.086
7.00	9.70	18	440	53.3%	0.33	0.0084	-0.086	195	32.00	36.40		1,513	49.6%	-0.68	0.0088	-0.085
6.90	9.70	2	95	53.9%	0.32	0.0084	-0.086	196	32.50	37.30		485	49.4%	-0.69	0.0087	-0.084
5.60	8.60	1	266	51.3%	0.31	0.0082	-0.084	198	34.10	38.80	3	206	49.3%	-0.71	0.0086	-0.083
6.50	8.30	38	1,619	53.9%	0.30	0.0080	-0.083	200	35.70	40.00		1,116	48.5%	-0.72	0.0084	-0.081
4.90	8.60	19	151	53.1%	0.28	0.0079	-0.081	202	37.30	41.90		342	49.0%	-0.73	0.0082	-0.079
5.20	7.80	5	120	53.6%	0.27	0.0077	-0.079	204	38.90	44.00		75	49.8%	-0.75	0.0080	-0.077
5.50	7.20	2	249	53.7%	0.26	0.0076	-0.079	205	39.80	43.90		92	48.0%	-0.75	0.0079	-0.076
5.00	7.10	2	356	53.3%	0.26	0.0075	-0.078	206	40.40	45.10		97	48.3%	-0.76	0.0078	-0.075
3.80	6.80		147	51.8%	0.25	0.0073	-0.076	208	42.10	46.90		134	48.5%	-0.77	0.0077	-0.073
4.30	6.50	6	1,200	53.5%	0.24	0.0071	-0.074	210	43.90	48.10		105	47.5%	-0.78	0.0075	-0.070
4.30	5.80	41	67	53.3%	0.23	0.0069	-0.072	212	45.70	49.80		51	47.5%	-0.79	0.0073	-0.069
4.10	5.80	12	109	54.2%	0.22	0.0067	-0.071	214	47.50	51.50		93	47.5%	-0.80	0.0071	-0.066
3.90	5.50		295	53.7%	0.21	0.0066	-0.070	215	48.30	53.50		129	50.1%	-0.81	0.0070	-0.065
3.90	5.40	1	156	54.1%	0.21	0.0066	-0.069	216	49.20	53.30		624	47.3%	-0.81	0.0069	-0.064
3.40	5.20	1	227	53.8%	0.20	0.0064	-0.067	218	50.70	55.60		88	47.9%	-0.82	0.0068	-0.062
3.50	4.70	4	1,832	54.0%	0.19	0.0062	-0.065	220	51.40	58.50		315	47.8%	-0.83	0.0066	-0.060
3.20	4.20	4	303	53.3%	0.18	0.0060	-0.064	222	56.50	61.80		141	60.1%	-0.84	0.0064	-0.058
2.50	4.50		373	53.4%	0.17	0.0058	-0.062	224	55.30	60.50		17	41.9%	-0.85	0.0062	-0.057
2.90	4.10	45	451	53.9%	0.17	0.0057	-0.061	225	56.10	62.00		169	43.9%	-0.86	0.0061	-0.056
2.00	4.00		331	52.0%	0.16	0.0056	-0.060	226	57.10	63.70		56	47.3%	-0.86	0.0060	-0.055
2.00	4.50		349	54.3%	0.16	0.0054	-0.058	228	59.00	65.30		48	46.3%	-0.87	0.0059	-0.053
1.30	3.90		444	51.8%	0.15	0.0052	-0.057	230	60.80	66.70		58	42.9%	-0.88	0.0057	-0.051
2.20	3.50	1	449	54.2%	0.14	0.0051	-0.055	232	62.70	69.50		71	47.8%	-0.88	0.0056	-0.049
2.00	3.50	2	58	54.6%	0.14	0.0049	-0.053	234	64.50	70.40		125		-0.89	0.0054	-0.047
1.85	3.30		462	54.0%	0.13	0.0048	-0.052	235	65.80	73.50		51	53.6%	-0.89	0.0053	-0.046
1.65	4.20		411	56.5%	0.13	0.0047	-0.052	236	66.70	71.60		47		-0.90	0.0053	-0.045
1.65	3.80		121	56.3%	0.12	0.0046	-0.050	238	68.30	73.80		76		-0.90	0.0051	-0.044
1.25	3.60		846	55.5%	0.12	0.0044	-0.049	240	70.50	75.40		66		-0.91	0.0050	-0.042
1.35	3.70		316	57.0%	0.11	0.0043	-0.047	242	72.10	79.10		62	44.9%	-0.92	0.0049	-0.040
0.8000	3.70		102	56.1%	0.11	0.0041	-0.045	244	74.00	82.10		97	52.7%	-0.92	0.0048	-0.039
0.9500	3.50		84	56.8%	0.10	0.0040	-0.044	246	76.20	82.30		47		-0.93	0.0046	-0.038
1.05	3.20		788	57.0%	0.10	0.0038	-0.043	248	77.50	84.90		46		-0.93	0.0045	-0.037
0.8500	2.50	1	1,465	54.7%	0.09	0.0037	-0.041	250	79.80	86.40		401		-0.94	0.0044	-0.035

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Jan 15, 2027

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

KLAC opsiyon zinciri KLA Corporation

Volatilite gülümsemesi — Jan 15, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim