KLAC سلسلة الخيارات KLA Corporation

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 18:39 UTC

كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.

يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±20.4% (129.98–196.48) · التقلب الضمني عند السعر الحالي 52.3% · P/C open interest 1.37

CALLS								سعر التنفيذ (Strike)	خيارات البيع
سعر الطلب	اسأل	الحجم	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		سعر الطلب	اسأل	الحجم	OI	IV	Δ	Γ	Θ
77.60	85.00		177		0.99	0.0006	-0.004	82	0	0.8500		198	74.4%	-0.01	0.0006	-0.011
76.60	84.00		140		0.99	0.0007	-0.004	83	0	1.10		235	76.5%	-0.01	0.0007	-0.011
75.50	83.40		80		0.99	0.0007	-0.005	84	0	0.9000	1	131	72.7%	-0.02	0.0007	-0.012
73.60	81.00		90		0.98	0.0008	-0.006	86	0.0500	0.7500	1	1,556	69.1%	-0.02	0.0008	-0.013
71.60	79.00		210		0.98	0.0009	-0.007	88	0.0500	0.8000		312	67.6%	-0.02	0.0009	-0.014
70.00	77.00		385		0.98	0.0010	-0.009	90	0.1000	0.8500		279	66.7%	-0.02	0.0010	-0.016
69.80	74.60		180	50.2%	0.98	0.0011	-0.011	92	0.1500	0.9000		123	65.7%	-0.02	0.0011	-0.017
68.00	72.90		70	58.2%	0.97	0.0012	-0.012	94	0.2000	1.15		966	66.6%	-0.03	0.0012	-0.018
66.90	71.70			51.4%	0.97	0.0013	-0.013	95	0.2500	1.20		1	66.4%	-0.03	0.0013	-0.019
66.10	70.80		80	55.6%	0.97	0.0014	-0.014	96	0.3000	1.45		122	67.8%	-0.03	0.0014	-0.020
64.00	69.40		148	59.3%	0.97	0.0015	-0.016	98	0.3500	1.00		361	62.3%	-0.03	0.0015	-0.022
62.10	67.50		639	58.8%	0.96	0.0016	-0.018	100	0.6000	1.10	1	733	63.1%	-0.04	0.0017	-0.024
60.40	65.80		120	61.3%	0.96	0.0018	-0.020	102	0.4000	1.30		105	60.9%	-0.04	0.0018	-0.025
58.50	63.60		707	58.1%	0.95	0.0020	-0.022	104	0.7000	1.65		549	63.1%	-0.05	0.0020	-0.028
57.60	62.40		6	56.2%	0.95	0.0021	-0.023	105	0.7500	1.70		45	62.6%	-0.05	0.0021	-0.029
56.60	61.70		593	57.2%	0.95	0.0022	-0.025	106	0.8000	1.55		574	61.0%	-0.05	0.0022	-0.030
54.80	60.00		180	58.1%	0.94	0.0024	-0.027	108	1.00	1.50		219	59.7%	-0.06	0.0024	-0.032
53.20	58.20		80	59.0%	0.94	0.0026	-0.030	110	1.15	1.70	12	365	59.4%	-0.07	0.0026	-0.035
51.40	56.50		30	59.1%	0.93	0.0029	-0.032	112	1.30	2.20		485	60.4%	-0.07	0.0029	-0.037
49.50	54.00		150	54.8%	0.92	0.0031	-0.035	114	1.45	2.30		286	59.3%	-0.08	0.0031	-0.040
48.60	53.40			56.0%	0.92	0.0032	-0.037	115	1.55	2.40		79	59.0%	-0.08	0.0033	-0.041
47.70	52.30		130	54.9%	0.91	0.0034	-0.038	116	1.65	2.65		230	59.3%	-0.09	0.0034	-0.043
46.10	51.00		90	57.1%	0.90	0.0036	-0.041	118	1.90	2.90		287	59.0%	-0.10	0.0037	-0.045
44.40	48.30	10	543	53.2%	0.90	0.0039	-0.044	120	2.40	3.00	1	590	58.8%	-0.11	0.0039	-0.048
42.70	47.50		231	56.3%	0.89	0.0042	-0.047	122	2.60	3.30	1	331	58.2%	-0.12	0.0042	-0.051
41.00	45.80		100	55.8%	0.88	0.0045	-0.050	124	3.00	3.60	1	243	58.0%	-0.13	0.0045	-0.054
40.20	45.00		289	55.8%	0.87	0.0046	-0.052	125	3.10	3.80		79	57.8%	-0.13	0.0047	-0.056
39.20	44.20	1	318	55.2%	0.86	0.0048	-0.053	126	2.95	4.00		447	56.7%	-0.14	0.0048	-0.057
37.90	42.60		256	55.9%	0.85	0.0051	-0.057	128	3.70	4.40	1	425	57.6%	-0.15	0.0051	-0.060
36.30	41.00	20	456	55.6%	0.84	0.0054	-0.060	130	4.10	4.60	1	1,700	56.7%	-0.16	0.0054	-0.063
34.80	39.50	1	188	55.6%	0.83	0.0057	-0.063	132	4.50	4.90		489	56.1%	-0.17	0.0057	-0.066
32.80	38.00	1	95	54.3%	0.81	0.0060	-0.066	134	4.80	5.40		293	55.5%	-0.19	0.0060	-0.069
32.20	37.20		10	54.4%	0.81	0.0061	-0.067	135	5.10	5.70		731	55.7%	-0.20	0.0062	-0.070
31.80	36.10		187	54.3%	0.80	0.0063	-0.069	136	5.40	6.10	6	818	56.0%	-0.20	0.0064	-0.072
30.50	34.60		301	54.4%	0.79	0.0066	-0.071	138	6.00	6.70	35	607	56.0%	-0.22	0.0067	-0.075
29.10	33.30		915	54.5%	0.77	0.0069	-0.074	140	6.60	7.00	34	1,089	55.3%	-0.23	0.0070	-0.077
27.80	31.90	1	379	54.4%	0.76	0.0071	-0.077	142	7.20	7.80		320	55.5%	-0.25	0.0072	-0.080
26.40	30.60	1	167	54.2%	0.74	0.0074	-0.079	144	7.60	8.40		477	54.7%	-0.26	0.0075	-0.082
25.90	28.40		1	51.5%	0.73	0.0075	-0.081	145	8.20	8.70	3	458	55.1%	-0.27	0.0077	-0.084
25.30	29.30		582	54.4%	0.72	0.0077	-0.082	146	8.50	8.90	1	482	54.6%	-0.28	0.0078	-0.085
24.10	26.50	1	81	51.6%	0.71	0.0079	-0.084	148	9.20	9.70	7	663	54.6%	-0.30	0.0080	-0.087
22.90	25.30		884	51.6%	0.69	0.0081	-0.086	150	9.90	10.60	9	1,072	54.6%	-0.32	0.0083	-0.089
21.60	25.70		106	54.1%	0.67	0.0084	-0.088	152	10.50	11.40	1	1,618	54.1%	-0.33	0.0085	-0.091
20.60	22.90	2	261	51.4%	0.65	0.0086	-0.090	154	11.50	12.10		2,542	54.0%	-0.35	0.0087	-0.092
20.10	22.40		94	51.5%	0.64	0.0086	-0.090	155	12.00	12.70	1	497	54.3%	-0.36	0.0088	-0.093
19.20	22.00		77	51.2%	0.64	0.0087	-0.091	156	12.50	13.00		451	54.1%	-0.37	0.0089	-0.094
18.40	20.80		292	51.3%	0.62	0.0089	-0.092	158	12.90	13.90		543	53.1%	-0.39	0.0091	-0.095
17.60	19.90		226	51.8%	0.60	0.0090	-0.093	160	14.30	14.80	24	1,621	53.6%	-0.41	0.0092	-0.096
16.70	18.70	2	62	51.5%	0.58	0.0092	-0.094	162	15.30	15.90	1	1,323	53.6%	-0.43	0.0094	-0.097
15.50	17.70		214	51.0%	0.56	0.0092	-0.095	164	16.40	16.90	1	572	53.6%	-0.45	0.0095	-0.097
15.90	17.30	20	10	52.4%	0.55	0.0093	-0.095	165	16.90	17.60	12	765	53.7%	-0.45	0.0095	-0.097
14.70	16.80		250	51.1%	0.54	0.0093	-0.095	166	17.40	18.10	1	1,905	53.5%	-0.46	0.0096	-0.097
14.20	15.80	269	239	51.4%	0.52	0.0094	-0.095	168	18.50	19.40	3	1,084	53.7%	-0.48	0.0096	-0.098
14.20	15.00	7	514	52.7%	0.51	0.0094	-0.095	170	19.60	20.20	1	934	53.0%	-0.50	0.0097	-0.097
13.40	14.30	3	80	52.8%	0.49	0.0095	-0.095	172	20.90	22.30	1	484	54.5%	-0.52	0.0097	-0.097
11.90	13.60	1	251	51.7%	0.47	0.0094	-0.095	174	22.00	23.00	3	258	53.4%	-0.54	0.0097	-0.097
11.60	13.00		91	51.4%	0.46	0.0094	-0.095	175	22.00	23.60		221	52.4%	-0.55	0.0097	-0.096
11.30	12.80		153	51.7%	0.45	0.0094	-0.094	176	22.70	24.70		187	53.2%	-0.56	0.0097	-0.096
10.50	12.00		584	51.4%	0.43	0.0094	-0.094	178	23.70	25.40		220	51.7%	-0.58	0.0097	-0.095
9.90	11.40		436	51.5%	0.42	0.0093	-0.093	180	25.20	27.50		1,675	53.1%	-0.59	0.0096	-0.095
9.60	10.90	8	339	52.2%	0.40	0.0092	-0.092	182	26.60	29.40		249	54.0%	-0.61	0.0095	-0.093
8.80	10.30		329	51.8%	0.38	0.0091	-0.091	184	27.80	31.00		269	54.0%	-0.63	0.0094	-0.092
8.50	9.80	1	363	51.4%	0.38	0.0091	-0.090	185	28.40	31.60		882	53.6%	-0.64	0.0094	-0.092
8.30	9.60	1	329	51.7%	0.37	0.0090	-0.090	186	29.00	33.20		1,194	54.9%	-0.64	0.0093	-0.091
7.80	9.00	1	58	51.6%	0.35	0.0088	-0.088	188	30.60	34.60		67	55.0%	-0.66	0.0092	-0.090
7.50	8.50	14	1,296	51.9%	0.34	0.0087	-0.087	190	32.00	36.10		1,867	54.9%	-0.68	0.0090	-0.088
6.70	8.00		293	51.3%	0.32	0.0086	-0.086	192	33.90	35.50		1,086	51.8%	-0.69	0.0089	-0.087
6.20	7.70		251	51.5%	0.31	0.0084	-0.084	194	35.00	39.10		179	54.7%	-0.70	0.0087	-0.085
6.20	7.50	1	450	51.9%	0.30	0.0083	-0.083	195	35.70	39.90		1,513	54.6%	-0.71	0.0086	-0.084
6.10	7.20	1	97	52.0%	0.30	0.0082	-0.083	196	36.40	40.70		485	54.5%	-0.72	0.0085	-0.083
5.80	6.80	11	266	52.2%	0.28	0.0080	-0.081	198	38.10	42.10		209	54.3%	-0.73	0.0084	-0.082
5.40	6.40	18	1,615	52.1%	0.27	0.0078	-0.079	200	39.70	43.60		1,116	54.1%	-0.74	0.0082	-0.080
4.90	6.10		144	52.0%	0.26	0.0076	-0.078	202	41.20	45.50		342	54.4%	-0.76	0.0080	-0.078
4.50	5.80		124	51.9%	0.25	0.0074	-0.076	204	43.00	45.40		75	51.0%	-0.77	0.0078	-0.076
4.60	5.50	3	251	52.2%	0.24	0.0073	-0.075	205	43.80	47.80		92	54.2%	-0.78	0.0077	-0.075
4.40	5.40		358	52.2%	0.24	0.0072	-0.074	206	44.50	48.80		97	54.3%	-0.78	0.0076	-0.074
4.00	5.10		147	52.0%	0.23	0.0070	-0.072	208	46.30	50.50		134	54.5%	-0.79	0.0074	-0.072
4.30	4.70	3	1,202	53.1%	0.22	0.0068	-0.071	210	48.00	52.20		105	54.5%	-0.80	0.0072	-0.070
3.40	4.50		78	51.8%	0.21	0.0066	-0.069	212	49.50	54.00		51	54.2%	-0.81	0.0070	-0.068
3.20	4.30		118	52.1%	0.20	0.0064	-0.067	214	51.30	56.40		93	55.9%	-0.82	0.0068	-0.066
3.20	4.10	2	295	52.2%	0.19	0.0064	-0.066	215	52.20	57.40		129	56.2%	-0.83	0.0067	-0.065
3.20	4.00		156	52.5%	0.19	0.0062	-0.065	216	52.90	58.20		624	55.6%	-0.83	0.0066	-0.065
2.90	3.80		227	52.4%	0.18	0.0061	-0.063	218	54.90	59.90		88	56.1%	-0.84	0.0064	-0.063
2.85	3.50	42	1,832	52.6%	0.17	0.0059	-0.062	220	56.60	61.80		315	56.2%	-0.85	0.0063	-0.061
2.50	3.80		305	53.6%	0.16	0.0057	-0.060	222	60.00	63.10	100	141	59.2%	-0.86	0.0061	-0.059
2.30	3.70		373	53.8%	0.16	0.0055	-0.058	224	60.20	65.40		17	56.3%	-0.87	0.0059	-0.057
2.45	3.10	2	430	53.1%	0.15	0.0054	-0.057	225	61.00	66.50		169	56.5%	-0.87	0.0058	-0.057
2.15	3.60		331	54.2%	0.15	0.0053	-0.056	226	62.00	67.20		56	56.2%	-0.88	0.0058	-0.056
2.05	3.40		349	54.4%	0.14	0.0051	-0.055	228	63.80	69.10		48	56.4%	-0.88	0.0056	-0.054
2.05	3.20		444	54.8%	0.13	0.0050	-0.053	230	66.20	70.60	7	58	57.1%	-0.89	0.0054	-0.052
1.95	3.00		449	54.8%	0.13	0.0048	-0.051	232	67.80	72.60		71	56.8%	-0.90	0.0053	-0.051
1.75	2.80		58	54.5%	0.12	0.0046	-0.050	234	69.40	74.70		125	56.8%	-0.90	0.0051	-0.049
1.50	2.75		462	54.0%	0.12	0.0045	-0.049	235	70.70	75.50		51	57.6%	-0.91	0.0051	-0.048
1.45	2.65		411	54.0%	0.12	0.0045	-0.048	236	71.60	76.30		47	57.1%	-0.91	0.0050	-0.048
1.35	2.50		121	54.0%	0.11	0.0043	-0.047	238	73.20	78.40		76	56.9%	-0.92	0.0049	-0.046
1.50	2.05	1	846	53.8%	0.11	0.0042	-0.045	240	75.40	80.30		66	58.2%	-0.92	0.0048	-0.045
1.15	1.95		316	53.0%	0.10	0.0040	-0.044	242	77.10	82.60		62	59.2%	-0.93	0.0047	-0.043
1.25	2.15		102	55.0%	0.10	0.0038	-0.043	244	79.00	84.10		97	57.6%	-0.93	0.0046	-0.041

أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.

ابتسامة التقلب — Jan 15, 2027

صفحة التقلب →

التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.

callsputs

KLAC سلسلة الخيارات KLA Corporation

ابتسامة التقلب — Jan 15, 2027

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية