KLAC rantai opsi KLA Corporation

Expirasi Cboe delayed options data · per 12:35 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 ±32.2% (116.56–227.16) · ATM IV 55.5% · P/C open interest 1.55

CALLS								Strike	PUT
Bid	Tanya	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		Bid	Tanya	Vol	OI	IV	Δ	Γ	Θ
85.30	90.60			55.0%	0.95	0.0011	-0.002	86	1.30	2.10		13	65.1%	-0.04	0.0011	-0.018
83.90	91.70			69.9%	0.95	0.0012	-0.003	88	1.45	2.25			64.5%	-0.05	0.0012	-0.019
81.50	87.80			58.5%	0.95	0.0013	-0.005	90	1.25	2.40		11	62.5%	-0.05	0.0013	-0.021
80.30	87.30			65.5%	0.94	0.0014	-0.006	92	1.70	2.60		16	63.2%	-0.05	0.0014	-0.022
78.40	83.50			57.0%	0.94	0.0014	-0.008	94	2.00	2.85		41	63.4%	-0.06	0.0015	-0.023
76.70	85.50			64.3%	0.94	0.0015	-0.009	95	2.00	3.20	10	10	63.7%	-0.06	0.0015	-0.024
76.20	83.20			60.6%	0.93	0.0016	-0.009	96	2.25	3.10		39	63.2%	-0.06	0.0016	-0.024
74.10	80.70			56.5%	0.93	0.0016	-0.011	98	2.25	3.30		34	62.1%	-0.07	0.0017	-0.025
72.40	78.20		11	53.8%	0.92	0.0018	-0.013	100	2.55	4.00		34	63.2%	-0.07	0.0018	-0.027
70.70	76.70		2	54.6%	0.92	0.0019	-0.015	102	2.60	3.90		10	61.2%	-0.08	0.0019	-0.028
69.00	78.60			64.3%	0.91	0.0020	-0.016	104	3.20	4.20		9	61.8%	-0.08	0.0020	-0.030
68.30	74.20			54.5%	0.91	0.0020	-0.017	105	3.30	4.40			61.7%	-0.09	0.0020	-0.030
67.50	77.00			64.4%	0.91	0.0021	-0.018	106	3.50	4.50		114	61.5%	-0.09	0.0021	-0.031
65.80	74.70			62.3%	0.90	0.0022	-0.020	108	3.80	4.80	10	6	61.2%	-0.10	0.0022	-0.032
64.10	73.20			62.1%	0.89	0.0023	-0.021	110	3.90	5.20	10	72	60.5%	-0.10	0.0023	-0.034
62.70	71.50			62.0%	0.89	0.0024	-0.023	112	4.40	5.70		54	60.8%	-0.11	0.0025	-0.035
60.90	70.00			61.4%	0.88	0.0026	-0.025	114	4.80	6.10		32	60.7%	-0.12	0.0026	-0.037
60.20	68.60		25	60.2%	0.88	0.0026	-0.026	115	5.00	6.30		18	60.6%	-0.12	0.0026	-0.037
62.50	65.30			60.7%	0.87	0.0027	-0.027	116	5.20	6.50		53	60.5%	-0.12	0.0027	-0.038
58.00	63.90			55.5%	0.87	0.0028	-0.029	118	5.60	7.00		45	60.3%	-0.13	0.0028	-0.040
56.50	64.80		3	59.9%	0.86	0.0029	-0.030	120	5.70	7.30		367	59.2%	-0.14	0.0030	-0.041
55.00	63.20		10	59.5%	0.85	0.0031	-0.032	122	6.40	7.90		400	59.7%	-0.15	0.0031	-0.042
53.80	60.70			58.0%	0.84	0.0032	-0.034	124	6.80	8.40		32	59.3%	-0.16	0.0032	-0.044
53.00	58.30			55.0%	0.84	0.0032	-0.035	125	7.20	8.00		57	58.4%	-0.16	0.0033	-0.044
52.30	59.20		21	57.7%	0.83	0.0033	-0.035	126	7.20	9.00		58	59.1%	-0.16	0.0034	-0.045
51.00	58.70		14	59.2%	0.82	0.0034	-0.037	128	7.80	9.30		52	58.7%	-0.17	0.0035	-0.046
49.50	57.20		10	58.7%	0.82	0.0036	-0.039	130	8.40	10.20		56	59.1%	-0.18	0.0036	-0.048
48.20	54.10			56.1%	0.81	0.0037	-0.040	132	8.70	10.20	52	16	57.6%	-0.19	0.0037	-0.049
47.80	52.10		10	56.5%	0.80	0.0038	-0.042	134	9.20	11.10	1	119	57.8%	-0.20	0.0038	-0.050
47.10	51.30			56.2%	0.79	0.0038	-0.043	135	9.50	11.80		57	58.2%	-0.21	0.0039	-0.051
46.50	50.80			56.4%	0.79	0.0039	-0.043	136	10.10	11.00		177	57.0%	-0.21	0.0040	-0.051
46.30	50.20		12	58.8%	0.78	0.0040	-0.045	138	10.80	11.70		142	57.1%	-0.22	0.0041	-0.053
43.90	49.00		16	57.3%	0.77	0.0042	-0.046	140	11.50	12.50	10	1,794	57.1%	-0.23	0.0042	-0.054
42.60	46.70		10	55.7%	0.76	0.0043	-0.048	142	11.80	13.20	14	127	56.5%	-0.24	0.0043	-0.055
41.40	45.50		20	55.7%	0.75	0.0044	-0.049	144	12.90	13.90	25	110	56.9%	-0.25	0.0044	-0.056
40.80	44.80			55.6%	0.74	0.0044	-0.050	145	13.30	14.30	39	35	56.9%	-0.25	0.0045	-0.056
41.00	45.20	1	20	57.8%	0.74	0.0045	-0.050	146	13.50	15.10	27	111	57.1%	-0.26	0.0046	-0.057
39.00	43.20			55.7%	0.73	0.0046	-0.052	148	14.30	15.40	82	134	56.5%	-0.27	0.0047	-0.058
37.90	42.80		33	56.5%	0.72	0.0047	-0.053	150	14.90	16.40	33	1,573	56.4%	-0.28	0.0048	-0.059
36.70	40.80		10	55.4%	0.71	0.0048	-0.054	152	15.70	17.20	13	211	56.2%	-0.29	0.0049	-0.060
35.60	39.90			55.5%	0.70	0.0049	-0.055	154	16.90	18.00	105	209	56.4%	-0.30	0.0050	-0.060
35.10	39.20		1	55.4%	0.69	0.0049	-0.056	155	17.00	19.70	10	127	57.4%	-0.31	0.0050	-0.061
36.00	39.40	4	40	57.8%	0.69	0.0049	-0.056	156	17.80	18.80	1	239	56.3%	-0.31	0.0050	-0.061
33.60	37.50		10	55.3%	0.67	0.0050	-0.057	158	18.40	19.80		303	56.0%	-0.33	0.0051	-0.062
33.50	38.10	1	54	58.0%	0.66	0.0051	-0.059	160	19.40	20.70		340	55.9%	-0.34	0.0052	-0.063
31.70	35.50		11	55.4%	0.65	0.0052	-0.059	162	20.30	21.70		184	55.8%	-0.35	0.0053	-0.063
31.10	34.40		3	55.6%	0.64	0.0052	-0.060	164	21.30	22.90		156	56.0%	-0.36	0.0054	-0.064
30.30	34.00		1	55.3%	0.64	0.0052	-0.061	165	21.60	24.70		234	57.2%	-0.36	0.0054	-0.064
29.80	33.50		30	55.2%	0.63	0.0053	-0.061	166	21.80	23.90	3	55	55.4%	-0.37	0.0054	-0.065
29.90	32.30		11	55.9%	0.62	0.0053	-0.062	168	23.10	24.70	11	22	55.5%	-0.38	0.0055	-0.065
29.40	32.60	2	19	57.6%	0.61	0.0054	-0.063	170	24.50	25.80	19	287	55.8%	-0.39	0.0055	-0.066
27.20	30.80		20	55.2%	0.60	0.0054	-0.064	172	25.30	27.30	10	67	55.9%	-0.40	0.0056	-0.066
26.40	30.10		30	55.4%	0.59	0.0054	-0.064	174	26.50	29.80		103	57.3%	-0.41	0.0056	-0.066
26.50	30.30		9	56.6%	0.58	0.0054	-0.065	175	26.90	28.60		174	55.4%	-0.42	0.0056	-0.067
25.50	29.10		30	55.2%	0.58	0.0055	-0.065	176	27.80	30.10		77	56.6%	-0.43	0.0056	-0.067
24.80	28.30		41	55.3%	0.57	0.0055	-0.065	178	29.20	30.30		50	55.9%	-0.44	0.0057	-0.067
24.10	27.40		241	55.2%	0.56	0.0055	-0.066	180	30.10	31.40		317	55.5%	-0.45	0.0057	-0.067
23.30	26.70		11	55.2%	0.55	0.0055	-0.066	182	30.70	32.70		63	54.9%	-0.46	0.0057	-0.067
23.60	26.90		210	57.2%	0.54	0.0055	-0.067	184	32.50	34.00		207	55.6%	-0.47	0.0057	-0.067
22.20	25.60		30	55.2%	0.53	0.0055	-0.067	185	32.80	36.60		56	57.3%	-0.47	0.0057	-0.067
22.00	25.30		178	55.5%	0.53	0.0055	-0.067	186	33.10	35.20		133	54.9%	-0.48	0.0057	-0.067
22.30	25.10		40	56.9%	0.52	0.0056	-0.067	188	34.50	37.20	16	96	55.8%	-0.49	0.0058	-0.067
21.50	24.70		22	57.1%	0.51	0.0056	-0.067	190	36.20	38.80	1	834	56.5%	-0.50	0.0058	-0.067
20.80	24.10	221	17	57.1%	0.50	0.0055	-0.068	192	37.60	41.20		1,054	57.6%	-0.51	0.0058	-0.067
20.90	22.40	105	64	56.8%	0.49	0.0055	-0.068	194	37.60	42.60		87	56.4%	-0.52	0.0058	-0.067
20.60	22.20		24	57.0%	0.48	0.0055	-0.068	195	39.30	43.40		512	57.5%	-0.53	0.0058	-0.067
20.40	21.70	59	73	56.9%	0.48	0.0055	-0.068	196	39.30	44.30		227	57.1%	-0.53	0.0058	-0.067
19.60	21.30		27	56.9%	0.47	0.0055	-0.068	198	41.30	45.60		62	57.6%	-0.54	0.0058	-0.067
18.20	21.20		1,210	56.6%	0.46	0.0055	-0.068	200	42.20	46.80		605	57.0%	-0.55	0.0058	-0.066
18.30	19.80	1	45	56.5%	0.45	0.0055	-0.068	202	44.60	48.30		36	58.1%	-0.56	0.0057	-0.066
17.90	19.80		38	57.2%	0.44	0.0055	-0.068	204	44.80	49.90		147	57.0%	-0.57	0.0057	-0.066
16.80	19.40		100	56.2%	0.43	0.0054	-0.068	205	46.40	50.70		10	58.0%	-0.57	0.0057	-0.066
16.90	19.50		12	57.0%	0.43	0.0054	-0.068	206	46.20	51.40		38	57.1%	-0.58	0.0057	-0.065
16.70	18.10	1	3	56.4%	0.42	0.0054	-0.067	208	48.60	52.70		53	57.9%	-0.59	0.0057	-0.065
16.50	17.70	10	111	56.9%	0.41	0.0054	-0.067	210	49.10	54.40		11	57.1%	-0.60	0.0057	-0.064
15.90	17.10		27	56.7%	0.40	0.0054	-0.067	212	50.50	55.90		51	57.1%	-0.61	0.0056	-0.064
15.40	17.00		7	57.1%	0.40	0.0053	-0.067	214	51.90	57.30		36	56.9%	-0.62	0.0056	-0.063
15.10	17.30		45	57.6%	0.39	0.0053	-0.067	215	52.60	58.20		89	57.0%	-0.62	0.0056	-0.063
14.80	16.50		18	56.9%	0.39	0.0053	-0.066	216	53.20	58.90		215	56.8%	-0.62	0.0056	-0.063
14.00	15.70	4	28	56.2%	0.38	0.0052	-0.066	218	56.10	60.60		84	58.4%	-0.63	0.0056	-0.062
13.90	15.20	59	134	56.5%	0.37	0.0052	-0.066	220	56.80	62.20		17	57.6%	-0.64	0.0055	-0.062
13.10	15.80		122	57.2%	0.36	0.0052	-0.065	222	59.20	63.80		12	58.6%	-0.65	0.0055	-0.061
12.40	14.40		53	55.9%	0.36	0.0051	-0.065	224	59.30	65.30		36	56.9%	-0.66	0.0055	-0.060
11.80	14.90	11	43	56.7%	0.35	0.0051	-0.065	226	60.90	67.10		8	57.2%	-0.67	0.0054	-0.060
11.50	14.00		41	56.2%	0.34	0.0050	-0.064	228	62.50	68.70		44	57.2%	-0.67	0.0054	-0.059
11.20	14.10		316	56.9%	0.33	0.0050	-0.064	230	64.20	67.80	2	12	54.5%	-0.68	0.0054	-0.058
10.70	13.20		45	56.1%	0.33	0.0050	-0.063	232	66.00	72.00		94	57.6%	-0.69	0.0053	-0.057
10.40	12.70		510	56.0%	0.32	0.0049	-0.063	234	69.00	73.70		223	59.3%	-0.70	0.0053	-0.057
10.30	12.30		82	56.3%	0.31	0.0048	-0.062	236	70.70	75.30		25	59.4%	-0.71	0.0053	-0.056
9.80	12.20		73	56.4%	0.30	0.0048	-0.061	238	72.30	77.00		165	59.4%	-0.71	0.0052	-0.055
9.80	11.40		298	56.2%	0.30	0.0048	-0.061	240	73.80	78.80		16	59.4%	-0.72	0.0052	-0.054
9.30	11.50		59	56.5%	0.29	0.0047	-0.060	242	73.80	80.50		1	57.5%	-0.73	0.0051	-0.053
8.90	10.90		113	56.0%	0.28	0.0046	-0.060	244	77.10	82.20		30	59.5%	-0.73	0.0051	-0.053
8.90	10.70		198	56.5%	0.28	0.0046	-0.059	246	77.10	83.90		12	57.4%	-0.74	0.0050	-0.052
8.60	11.00		105	57.2%	0.27	0.0046	-0.059	248	78.80	85.70		7	57.6%	-0.75	0.0050	-0.051
8.00	10.20		437	56.2%	0.27	0.0045	-0.058	250	80.70	87.40		802	57.8%	-0.76	0.0050	-0.050

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.

callput

KLAC rantai opsi KLA Corporation

Volatility smile — Mar 19, 2027

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Energi