Riset pasar opsi independen
★
Menu
Saham Pergerakan yang Diharapkan Volatilitas Laba Dasbor Pasar Aktivitas Opsi Penyaring Kalkulator Opsi Berita
Pelajari & Alat Pelajari Tanya Data AI Agents Metodologi ★ Tersimpan API
Tentang Tentang kami Kontak Penafian
Lihat opsi
Mode gelap

Tampilan Terpandu
Baru mengenal pasar? Harga, yield, YTD, kapitalisasi pasar. Kami menjelaskan setiap istilah saat Anda menjelajah, dalam bahasa yang mudah dipahami. Data yang sama, dengan panduan yang sudah tersedia.

Pandangan Ahli
Anda sudah memahami pasar. Hanya data: bersih, cepat, dan ringkas, tanpa penjelasan tambahan. Ini adalah tampilan default.

Bahasa antarmuka
DATA API

Akses JSON hanya-baca untuk metrik ringkasan, dengan pembatasan laju.

KLAC rantai opsi KLA Corporation

Cboe delayed options data · per 12:39 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 ±27.8% (120.80–213.80) · ATM IV 54.7% · P/C open interest 1.56

CALLS Strike PUT
BidTanyaVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel 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).ΓΘ BidTanyaVolOI IVΔΓΘ
80.90 88.70 65.0% 0.97 0.0009 -0.001 84 0 3.80 20 76.0% -0.03 0.0009 -0.013
79.70 86.80 68.2% 0.97 0.0010 -0.002 86 0.2000 1.50 14 62.1% -0.03 0.0010 -0.015
78.60 85.00 10 71.3% 0.97 0.0011 -0.004 88 0 3.40 69.9% -0.03 0.0011 -0.016
76.10 83.10 67.0% 0.97 0.0012 -0.005 90 0 1.50 58 57.0% -0.04 0.0012 -0.017
74.00 81.30 65.1% 0.96 0.0013 -0.007 92 0 4.10 17 68.9% -0.04 0.0013 -0.018
73.10 79.50 68.4% 0.96 0.0014 -0.008 94 0 4.10 42 66.9% -0.04 0.0015 -0.020
70.80 78.60 62.1% 0.95 0.0015 -0.009 95 0.4500 4.20 56 68.0% -0.05 0.0015 -0.021
69.90 77.70 61.9% 0.95 0.0016 -0.010 96 0.5000 4.30 43 67.6% -0.05 0.0016 -0.021
68.90 75.90 64.5% 0.95 0.0017 -0.012 98 0.9000 2.50 70 60.1% -0.05 0.0017 -0.023
67.50 73.60 21 63.4% 0.94 0.0018 -0.014 100 0.8500 2.40 63 57.6% -0.06 0.0019 -0.024
65.70 71.80 20 62.6% 0.94 0.0020 -0.016 102 1.05 2.90 6 58.6% -0.07 0.0020 -0.026
64.20 70.60 64.6% 0.93 0.0021 -0.018 104 1.20 3.30 15 58.7% -0.07 0.0022 -0.028
63.40 69.80 3 64.6% 0.93 0.0022 -0.019 105 1.40 3.30 3 58.5% -0.07 0.0022 -0.029
61.50 68.90 61.1% 0.92 0.0023 -0.020 106 1.90 3.30 119 59.2% -0.08 0.0023 -0.030
60.90 67.20 63.9% 0.92 0.0024 -0.022 108 1.60 3.60 187 57.3% -0.08 0.0025 -0.032
59.80 65.50 1 64.8% 0.91 0.0026 -0.024 110 1.85 3.50 133 55.9% -0.09 0.0026 -0.033
58.80 64.00 66.2% 0.90 0.0028 -0.026 112 2.60 4.00 2 162 57.7% -0.10 0.0028 -0.035
57.20 62.50 66.1% 0.90 0.0030 -0.029 114 2.55 4.40 100 56.7% -0.11 0.0030 -0.037
54.00 62.00 25 61.0% 0.89 0.0030 -0.030 115 2.80 4.40 92 56.4% -0.11 0.0031 -0.038
54.00 60.00 59.9% 0.89 0.0031 -0.031 116 2.80 4.90 50 56.7% -0.12 0.0032 -0.039
53.50 59.30 64.0% 0.88 0.0033 -0.033 118 3.10 5.30 76 56.5% -0.12 0.0033 -0.041
50.80 56.80 11 59.2% 0.87 0.0035 -0.035 120 3.50 5.70 346 56.4% -0.13 0.0035 -0.043
49.40 56.00 10 60.8% 0.86 0.0036 -0.037 122 4.00 6.10 553 56.4% -0.14 0.0037 -0.045
49.20 54.70 63.4% 0.85 0.0038 -0.040 124 4.40 6.40 69 55.9% -0.15 0.0039 -0.047
46.30 53.90 5 59.1% 0.85 0.0039 -0.041 125 4.20 6.80 149 55.3% -0.16 0.0040 -0.048
46.70 53.00 16 60.8% 0.84 0.0040 -0.042 126 4.40 7.00 141 55.1% -0.16 0.0041 -0.049
45.00 50.70 14 58.6% 0.83 0.0042 -0.044 128 5.00 7.30 104 54.8% -0.17 0.0042 -0.051
43.30 50.50 36 60.1% 0.82 0.0044 -0.046 130 6.10 8.00 12 282 56.1% -0.18 0.0044 -0.053
42.10 48.90 59.9% 0.81 0.0045 -0.048 132 6.40 8.70 305 55.8% -0.20 0.0046 -0.055
40.90 47.50 10 59.9% 0.80 0.0047 -0.050 134 6.60 9.00 213 54.6% -0.21 0.0048 -0.057
41.60 46.10 60.8% 0.79 0.0048 -0.051 135 7.20 9.10 71 54.7% -0.21 0.0048 -0.057
39.40 45.40 58.3% 0.79 0.0048 -0.052 136 7.50 9.40 5 218 54.6% -0.22 0.0049 -0.058
39.80 44.10 12 60.8% 0.77 0.0050 -0.054 138 8.00 10.40 539 54.9% -0.23 0.0051 -0.060
38.40 42.80 19 60.4% 0.76 0.0052 -0.056 140 9.50 10.70 18 2,109 55.5% -0.24 0.0052 -0.061
35.60 41.50 10 57.9% 0.75 0.0053 -0.058 142 9.40 11.40 255 54.3% -0.25 0.0054 -0.063
34.60 39.90 20 57.6% 0.74 0.0054 -0.060 144 10.50 12.30 218 55.0% -0.27 0.0055 -0.065
35.00 39.20 5 58.8% 0.73 0.0055 -0.060 145 10.60 12.70 3 93 54.6% -0.27 0.0056 -0.065
33.10 39.00 21 57.5% 0.73 0.0056 -0.061 146 10.80 13.10 324 54.3% -0.28 0.0057 -0.066
33.10 37.40 58.4% 0.71 0.0057 -0.063 148 11.50 13.90 421 54.2% -0.29 0.0058 -0.067
31.10 36.90 44 58.0% 0.70 0.0058 -0.064 150 12.00 14.80 1,665 53.8% -0.31 0.0059 -0.069
30.00 35.10 10 57.0% 0.69 0.0059 -0.066 152 13.10 15.70 468 54.1% -0.32 0.0061 -0.070
28.90 34.00 1 10 56.9% 0.67 0.0060 -0.067 154 13.70 16.60 6 506 53.8% -0.33 0.0062 -0.071
29.20 33.50 1 3 58.0% 0.67 0.0061 -0.068 155 14.20 17.20 331 54.0% -0.34 0.0062 -0.071
28.70 33.00 47 58.0% 0.66 0.0061 -0.068 156 14.70 17.60 10 383 53.9% -0.35 0.0063 -0.072
28.00 31.90 10 58.2% 0.65 0.0062 -0.069 158 15.50 18.40 10 437 53.5% -0.36 0.0064 -0.073
26.90 29.70 58 56.5% 0.64 0.0063 -0.070 160 17.00 19.60 20 436 54.4% -0.37 0.0065 -0.073
25.60 28.60 14 55.9% 0.62 0.0064 -0.071 162 17.30 20.40 3 299 53.3% -0.39 0.0066 -0.074
24.00 28.40 3 56.0% 0.61 0.0065 -0.072 164 19.60 21.80 18 185 55.3% -0.40 0.0066 -0.075
24.50 27.10 22 56.1% 0.60 0.0065 -0.072 165 18.80 22.40 46 453 53.7% -0.41 0.0067 -0.075
24.40 26.50 32 56.4% 0.60 0.0065 -0.073 166 19.20 22.40 20 339 52.9% -0.41 0.0067 -0.075
22.80 26.00 15 55.9% 0.58 0.0066 -0.073 168 20.20 24.00 1 395 53.4% -0.43 0.0068 -0.076
22.30 24.40 2 34 55.5% 0.57 0.0066 -0.074 170 21.60 25.10 3 459 53.7% -0.44 0.0068 -0.076
21.20 24.10 110 55.7% 0.56 0.0067 -0.074 172 22.40 26.10 1 219 53.1% -0.45 0.0069 -0.076
20.30 23.80 52 56.2% 0.54 0.0067 -0.075 174 26.10 26.90 2 157 55.6% -0.47 0.0069 -0.077
19.90 22.70 15 30 55.4% 0.54 0.0067 -0.075 175 26.60 27.50 3 257 55.5% -0.47 0.0070 -0.077
20.30 22.30 30 56.3% 0.53 0.0067 -0.075 176 27.20 28.10 1 163 55.5% -0.48 0.0070 -0.077
19.50 21.30 1 41 55.9% 0.52 0.0067 -0.075 178 28.50 29.50 1 139 55.8% -0.49 0.0070 -0.077
18.10 21.00 251 55.6% 0.51 0.0068 -0.075 180 29.70 30.70 2 339 55.6% -0.51 0.0070 -0.077
18.10 19.90 66 15 56.0% 0.49 0.0068 -0.075 182 31.00 32.10 1 150 55.8% -0.52 0.0070 -0.076
17.50 19.50 2 249 56.4% 0.48 0.0068 -0.075 184 32.30 33.20 26 387 55.5% -0.53 0.0071 -0.076
17.10 19.10 53 56.2% 0.47 0.0068 -0.075 185 29.80 34.40 91 52.4% -0.54 0.0071 -0.076
16.80 18.30 1 225 55.7% 0.47 0.0068 -0.075 186 30.40 35.10 211 52.4% -0.54 0.0071 -0.076
16.10 18.20 177 56.3% 0.46 0.0067 -0.075 188 31.70 35.90 375 51.6% -0.56 0.0071 -0.076
15.50 17.70 61 56.5% 0.44 0.0067 -0.074 190 33.00 37.60 865 51.9% -0.57 0.0070 -0.075
14.90 16.80 282 56.1% 0.43 0.0067 -0.074 192 34.50 38.70 484 51.7% -0.58 0.0070 -0.075
14.30 16.00 177 55.8% 0.42 0.0067 -0.074 194 35.90 40.10 142 51.6% -0.59 0.0070 -0.074
14.00 15.70 143 55.8% 0.42 0.0066 -0.073 195 36.60 41.10 561 51.9% -0.60 0.0070 -0.074
13.10 15.10 1 135 54.6% 0.41 0.0066 -0.073 196 37.70 41.70 241 52.2% -0.61 0.0070 -0.073
13.20 14.50 138 55.3% 0.40 0.0066 -0.073 198 38.80 43.10 177 51.7% -0.62 0.0070 -0.073
11.90 14.10 6 1,532 54.5% 0.39 0.0065 -0.072 200 40.20 44.70 637 51.7% -0.63 0.0069 -0.072
11.70 13.60 142 54.9% 0.38 0.0065 -0.072 202 41.70 46.20 67 51.7% -0.64 0.0069 -0.071
11.30 13.20 165 55.1% 0.37 0.0064 -0.071 204 43.20 47.90 220 51.8% -0.65 0.0068 -0.070
11.30 12.80 20 129 55.2% 0.36 0.0064 -0.071 205 44.10 48.80 88 52.2% -0.66 0.0068 -0.070
11.10 12.90 43 55.6% 0.36 0.0064 -0.070 206 45.10 49.50 50 52.4% -0.66 0.0068 -0.070
10.60 12.40 65 55.5% 0.35 0.0063 -0.070 208 46.40 51.60 60 52.7% -0.68 0.0067 -0.069
10.20 11.80 1 180 55.3% 0.34 0.0062 -0.069 210 48.20 52.60 22 52.2% -0.69 0.0067 -0.068
9.50 11.30 111 54.9% 0.33 0.0061 -0.068 212 49.50 54.10 56 51.7% -0.70 0.0066 -0.067
9.40 11.00 32 55.4% 0.32 0.0061 -0.067 214 51.10 55.90 40 51.9% -0.71 0.0065 -0.066
9.10 10.90 64 55.4% 0.31 0.0060 -0.067 215 52.00 56.10 92 51.1% -0.71 0.0065 -0.065
8.90 10.70 44 55.4% 0.31 0.0060 -0.067 216 53.00 57.20 230 51.8% -0.72 0.0064 -0.065
8.80 10.00 45 55.3% 0.30 0.0059 -0.066 218 54.70 59.00 89 52.1% -0.73 0.0064 -0.064
8.20 9.70 29 492 55.1% 0.29 0.0058 -0.065 220 55.90 61.40 71 52.5% -0.73 0.0063 -0.063
7.80 9.70 132 55.5% 0.28 0.0057 -0.064 222 57.80 62.00 14 51.2% -0.74 0.0062 -0.062
7.70 9.30 10 131 55.8% 0.27 0.0056 -0.063 224 59.30 63.70 39 50.8% -0.75 0.0061 -0.061
7.50 8.70 72 55.5% 0.27 0.0056 -0.062 226 61.20 65.70 10 51.6% -0.76 0.0060 -0.060
7.20 8.50 64 55.7% 0.26 0.0055 -0.062 228 63.40 67.80 1 47 53.0% -0.77 0.0060 -0.058
6.80 8.10 12 351 55.4% 0.25 0.0054 -0.061 230 65.20 69.50 1 12 53.1% -0.78 0.0059 -0.057
6.60 7.90 60 55.7% 0.24 0.0053 -0.060 232 66.30 70.60 95 50.8% -0.79 0.0058 -0.056
6.40 7.60 462 55.8% 0.24 0.0052 -0.059 234 68.20 72.30 225 50.9% -0.79 0.0057 -0.055
5.90 7.60 121 55.9% 0.23 0.0051 -0.058 236 69.80 74.20 28 50.8% -0.80 0.0056 -0.054
5.50 7.20 87 55.4% 0.22 0.0050 -0.057 238 71.60 76.00 165 50.8% -0.81 0.0056 -0.053
5.70 6.80 12 296 55.9% 0.22 0.0049 -0.056 240 73.30 77.90 1 16 50.8% -0.82 0.0055 -0.052
5.40 6.60 500 55.9% 0.21 0.0048 -0.056 242 75.10 80.10 1 51.6% -0.82 0.0054 -0.051
5.20 6.40 142 56.0% 0.20 0.0047 -0.055 244 76.80 82.00 30 51.5% -0.83 0.0053 -0.050
5.10 6.20 3 237 56.2% 0.20 0.0046 -0.054 246 78.00 84.70 12 52.0% -0.84 0.0052 -0.049
4.40 6.00 136 55.5% 0.19 0.0046 -0.053 248 79.80 86.10 7 50.9% -0.84 0.0051 -0.048
4.50 5.80 30 1,106 56.0% 0.19 0.0045 -0.052 250 81.70 88.00 1 802 51.1% -0.85 0.0051 -0.047

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 — Mar 19, 2027

Halaman volatilitas →

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

47%53%59%64%167.3138.0196.0
callput

Konsumer Siklikal

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Teknologi

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Layanan Keuangan

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industri

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Konsumer Defensif

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company