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 ±53.6% (79.71–264.01) · ATM IV 59.4% · P/C open interest 0.81

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
89.80	99.80		1	56.5%	0.92	0.0012	-0.007	86	5.90	9.70		20	65.8%	-0.08	0.0012	-0.018
88.00	101.30		10	58.5%	0.91	0.0012	-0.008	87	6.10	9.90		30	65.6%	-0.09	0.0013	-0.019
88.30	101.20			61.2%	0.91	0.0013	-0.008	88	6.30	11.40		15	67.3%	-0.09	0.0013	-0.019
91.80	100.80			67.9%	0.91	0.0013	-0.009	89	6.50	11.70		20	67.2%	-0.09	0.0013	-0.019
86.70	95.60		11	54.0%	0.91	0.0013	-0.009	90	6.60	11.80	1	43	66.6%	-0.09	0.0014	-0.020
84.00	99.70			58.6%	0.90	0.0013	-0.010	91	7.00	12.10			66.8%	-0.10	0.0014	-0.020
85.50	95.50			56.6%	0.90	0.0014	-0.010	92	7.20	12.40			66.6%	-0.10	0.0014	-0.021
84.70	94.70			56.3%	0.90	0.0014	-0.011	93	4.00	9.00		81	56.4%	-0.10	0.0014	-0.021
84.20	94.20		20	56.9%	0.90	0.0014	-0.011	94	7.70	12.90		21	66.3%	-0.10	0.0015	-0.021
83.40	95.20		100	59.2%	0.89	0.0014	-0.011	95	7.90	13.20		160	66.2%	-0.11	0.0015	-0.022
86.60	91.50			60.4%	0.89	0.0015	-0.012	96	8.20	12.20		110	64.4%	-0.11	0.0015	-0.022
82.00	94.20		50	59.6%	0.89	0.0015	-0.012	97	8.20	13.80		3	65.7%	-0.11	0.0016	-0.022
84.10	94.10		20	63.9%	0.89	0.0015	-0.013	98	8.60	11.90		42	63.0%	-0.11	0.0016	-0.023
83.20	93.60		110	63.7%	0.88	0.0016	-0.013	99	5.30	14.30			61.1%	-0.12	0.0016	-0.023
82.60	93.10		63	63.9%	0.88	0.0016	-0.014	100	9.20	10.20		242	60.1%	-0.12	0.0016	-0.023
79.20	89.20			56.3%	0.88	0.0016	-0.014	101	9.50	14.90			65.4%	-0.12	0.0017	-0.024
83.10	89.80			63.5%	0.88	0.0016	-0.015	102	9.60	15.30		12	65.2%	-0.12	0.0017	-0.024
78.20	88.20		20	57.1%	0.87	0.0017	-0.015	103	9.90	15.60		20	65.1%	-0.13	0.0017	-0.025
77.30	87.30		40	56.5%	0.87	0.0017	-0.015	104	10.40	15.80		18	65.1%	-0.13	0.0018	-0.025
78.40	89.60		210	62.1%	0.87	0.0017	-0.016	105	10.50	16.20		21	64.9%	-0.13	0.0018	-0.025
76.00	89.10			60.1%	0.86	0.0017	-0.016	106	10.90	12.60		130	60.5%	-0.14	0.0018	-0.025
78.60	92.00		21	68.9%	0.86	0.0018	-0.017	108	7.50	13.40			56.0%	-0.14	0.0019	-0.026
76.40	82.30		123	58.4%	0.85	0.0018	-0.018	110	12.10	13.80		193	60.1%	-0.15	0.0019	-0.027
70.30	85.30		40	57.7%	0.85	0.0019	-0.019	112	12.60	14.60		27	60.0%	-0.15	0.0020	-0.027
69.10	79.80		40	53.1%	0.84	0.0020	-0.019	114	13.30	19.20		240	63.9%	-0.16	0.0020	-0.028
75.30	80.70			61.8%	0.84	0.0020	-0.020	115	13.60	19.60		2	63.9%	-0.16	0.0020	-0.028
68.00	84.00		61	58.9%	0.84	0.0020	-0.020	116	14.00	16.20		20	60.1%	-0.16	0.0021	-0.029
69.90	78.80		121	57.9%	0.83	0.0020	-0.021	118	14.70	16.80		300	59.9%	-0.17	0.0021	-0.029
71.20	78.80		102	61.4%	0.83	0.0021	-0.022	120	15.40	19.40		165	61.6%	-0.18	0.0022	-0.030
68.20	78.20		1,151	60.0%	0.82	0.0022	-0.022	122	15.70	18.30		31	59.3%	-0.18	0.0022	-0.030
67.90	77.90		300	61.5%	0.81	0.0022	-0.023	124	16.70	19.90		31	60.2%	-0.19	0.0023	-0.031
69.00	77.00		24	62.6%	0.81	0.0022	-0.024	125	16.40	19.60		33	58.9%	-0.19	0.0023	-0.031
67.00	73.00		780	58.1%	0.81	0.0022	-0.024	126	17.70	23.80		113	63.1%	-0.20	0.0024	-0.031
65.90	75.80		32	61.6%	0.80	0.0023	-0.025	128	13.80	20.80		332	55.5%	-0.20	0.0024	-0.032
66.50	72.20		164	60.7%	0.80	0.0024	-0.025	130	14.60	21.60		87	55.4%	-0.21	0.0025	-0.032
63.80	69.20		81	57.5%	0.79	0.0024	-0.026	132	15.30	22.40			55.3%	-0.21	0.0025	-0.033
63.60	68.10		30	58.2%	0.78	0.0024	-0.026	134	16.30	22.80		31	55.0%	-0.22	0.0026	-0.033
62.50	68.40		5	58.4%	0.78	0.0025	-0.027	135	21.20	23.70		10	59.2%	-0.22	0.0026	-0.034
62.00	68.90	1	43	59.2%	0.78	0.0025	-0.027	136	17.10	24.30		11	55.5%	-0.23	0.0026	-0.034
58.50	68.10		45	57.3%	0.77	0.0025	-0.028	138	22.50	25.20		50	59.2%	-0.23	0.0027	-0.034
61.20	66.80		89	60.0%	0.76	0.0026	-0.028	140	21.70	25.40	4	4,715	57.2%	-0.24	0.0027	-0.035
59.70	65.80		365	59.5%	0.76	0.0026	-0.029	142	20.50	26.40	5	56	55.6%	-0.25	0.0028	-0.035
55.40	65.20		120	57.1%	0.75	0.0027	-0.029	144	25.40	27.10		60	58.5%	-0.25	0.0028	-0.035
58.40	63.50			58.9%	0.75	0.0027	-0.030	145	21.10	32.10			58.3%	-0.26	0.0028	-0.036
56.90	66.10		70	60.4%	0.75	0.0027	-0.030	146	26.30	30.20		43	60.1%	-0.26	0.0029	-0.036
57.80	63.60		280	60.6%	0.74	0.0028	-0.030	148	24.10	30.00		531	56.7%	-0.27	0.0029	-0.036
52.50	62.20		230	56.8%	0.73	0.0028	-0.031	150	26.00	31.00		286	57.4%	-0.27	0.0030	-0.037
51.80	61.80		52	57.4%	0.73	0.0028	-0.031	152	28.70	32.00		115	58.6%	-0.28	0.0030	-0.037
54.00	61.70		43	60.2%	0.72	0.0029	-0.032	154	30.10	33.10		10	58.9%	-0.29	0.0031	-0.037
50.20	60.10		1	56.9%	0.72	0.0029	-0.032	155	30.70	33.50	10	73	58.9%	-0.29	0.0031	-0.037
52.50	57.60		43	57.3%	0.71	0.0029	-0.032	156	31.30	32.60		31	57.9%	-0.29	0.0031	-0.038
51.70	60.70		40	60.2%	0.71	0.0030	-0.033	158	27.60	35.20		20	55.6%	-0.30	0.0031	-0.038
48.00	58.30		262	57.0%	0.70	0.0030	-0.033	160	28.80	34.80	3	177	54.7%	-0.31	0.0032	-0.038
50.20	55.00		100	57.4%	0.69	0.0030	-0.034	162	28.70	40.90		83	57.3%	-0.32	0.0032	-0.039
49.00	58.10		152	59.9%	0.69	0.0030	-0.034	164	32.70	42.00		472	59.3%	-0.32	0.0033	-0.039
50.50	54.40		35	58.9%	0.68	0.0031	-0.035	165	36.00	39.00		55	58.8%	-0.33	0.0033	-0.039
48.70	53.30		217	57.4%	0.68	0.0031	-0.035	166	36.70	39.70			59.0%	-0.33	0.0033	-0.039
47.80	56.40		50	60.0%	0.68	0.0031	-0.035	168	37.60	44.10		12	61.0%	-0.34	0.0033	-0.040
48.10	55.60		132	60.7%	0.67	0.0031	-0.035	170	34.20	41.70		684	55.5%	-0.34	0.0034	-0.040
46.70	54.70		527	60.1%	0.66	0.0031	-0.036	172	39.90	43.00		52	58.7%	-0.35	0.0034	-0.040
46.40	50.20		170	57.8%	0.66	0.0032	-0.036	174	41.10	47.30		120	60.8%	-0.36	0.0034	-0.040
47.00	51.20		12	59.4%	0.65	0.0032	-0.036	175	39.50	48.30		45	59.6%	-0.36	0.0034	-0.041
44.40	49.70		358	57.1%	0.65	0.0032	-0.037	176	42.30	48.80		111	61.0%	-0.36	0.0034	-0.041
41.10	51.00		30	56.8%	0.64	0.0032	-0.037	178	37.40	50.00		11	56.9%	-0.37	0.0035	-0.041
44.20	48.10		127	57.8%	0.64	0.0032	-0.037	180	43.00	51.40		433	59.9%	-0.38	0.0035	-0.041
42.80	48.70		407	58.2%	0.63	0.0032	-0.038	182	45.90	49.20		151	58.8%	-0.38	0.0035	-0.041
39.30	47.60		45	56.1%	0.63	0.0032	-0.038	184	42.50	50.40		57	55.7%	-0.39	0.0035	-0.042
44.00	45.80		37	58.4%	0.62	0.0032	-0.038	185	47.80	51.10		12	58.8%	-0.39	0.0036	-0.042
38.80	45.70	2	83	55.4%	0.62	0.0033	-0.038	186	44.70	51.70		11	56.3%	-0.40	0.0036	-0.042
40.50	45.10		283	57.0%	0.61	0.0033	-0.039	188	47.60	56.50		10	59.7%	-0.40	0.0036	-0.042
40.10	48.60		114	59.9%	0.61	0.0033	-0.039	190	50.70	53.80		350	58.3%	-0.41	0.0036	-0.042
39.60	43.70		10	57.2%	0.60	0.0033	-0.039	192	52.20	58.60		73	60.7%	-0.41	0.0036	-0.042
39.20	47.00		30	59.9%	0.60	0.0033	-0.040	194	49.10	57.40		2	56.2%	-0.42	0.0036	-0.042
35.50	47.10	12	101	57.9%	0.59	0.0033	-0.040	195	54.10	57.70		31	58.8%	-0.42	0.0036	-0.042
38.40	46.60		139	59.9%	0.59	0.0033	-0.040	196	54.60	61.40		10	60.6%	-0.43	0.0037	-0.043
38.10	45.70		57	59.9%	0.59	0.0033	-0.040	198	55.90	63.00		30	60.8%	-0.43	0.0037	-0.043
37.20	42.10		534	57.8%	0.58	0.0033	-0.040	200	55.90	60.60		57	57.5%	-0.44	0.0037	-0.043
36.50	40.80		120	57.2%	0.57	0.0033	-0.041	202	58.60	62.60		12	58.8%	-0.45	0.0037	-0.043
36.70	44.60		31	60.5%	0.57	0.0034	-0.041	204	59.90	67.00		41	60.7%	-0.45	0.0037	-0.043
35.70	43.40		61	59.5%	0.57	0.0034	-0.041	205	60.60	65.10			59.1%	-0.46	0.0037	-0.043
35.70	39.70		30	57.5%	0.56	0.0034	-0.041	206	61.30	65.10		22	58.7%	-0.46	0.0037	-0.043
31.70	39.60		80	55.6%	0.56	0.0034	-0.041	208	57.20	67.40		21	55.8%	-0.46	0.0038	-0.043
31.40	42.00		49	57.6%	0.55	0.0034	-0.041	210	64.00	70.90		3	60.5%	-0.47	0.0038	-0.043
33.90	41.20		24	59.4%	0.55	0.0034	-0.041	212	61.00	69.30		11	55.8%	-0.48	0.0038	-0.043
33.20	41.20		12	59.6%	0.54	0.0034	-0.042	214	66.90	73.70		14	60.6%	-0.48	0.0038	-0.043
33.60	41.60		35	60.4%	0.54	0.0034	-0.042	215	67.50	74.60		14	60.6%	-0.49	0.0038	-0.043
32.80	41.30		29	60.1%	0.54	0.0034	-0.042	216	63.10	76.60			58.2%	-0.49	0.0038	-0.043
32.40	40.90		59	57.3%	0.53	0.0034	-0.042	218	66.90	73.40		1	56.8%	-0.49	0.0038	-0.043
28.60	40.30		146	58.1%	0.53	0.0034	-0.042	220	71.10	74.90		10	58.6%	-0.50	0.0038	-0.043
28.10	38.80		42	57.5%	0.52	0.0034	-0.042	222	67.20	76.70			55.4%	-0.51	0.0038	-0.043
31.90	38.30		24	60.1%	0.52	0.0034	-0.042	224	73.90	82.50		21	61.5%	-0.51	0.0038	-0.043
27.40	39.00		76	58.1%	0.51	0.0034	-0.042	225	74.70	81.70		58	60.6%	-0.51	0.0038	-0.043
30.50	38.80		62	60.2%	0.51	0.0034	-0.042	226	71.10	79.60		10	56.0%	-0.52	0.0038	-0.043
30.80	37.40		140	60.1%	0.51	0.0034	-0.042	228	77.20	85.10		17	61.5%	-0.52	0.0038	-0.043
28.80	33.40		305	56.9%	0.50	0.0034	-0.042	230	77.30	85.60		54	60.0%	-0.53	0.0039	-0.043
29.60	37.40		41	60.5%	0.50	0.0034	-0.042	232	75.50	84.20		1	56.0%	-0.53	0.0039	-0.043
27.20	35.30		45	58.2%	0.49	0.0034	-0.043	234	77.00	89.60		10	58.5%	-0.54	0.0039	-0.043
29.20	32.30		74	57.9%	0.49	0.0034	-0.043	235	79.10	89.10		10	58.6%	-0.54	0.0039	-0.043
28.30	35.50		65	59.6%	0.49	0.0034	-0.043	236	82.60	90.10		10	60.5%	-0.55	0.0039	-0.043
28.20	31.30		42	57.5%	0.48	0.0034	-0.043	238	80.00	91.50		30	57.8%	-0.55	0.0039	-0.043
28.20	35.20	3	119	60.5%	0.48	0.0034	-0.043	240	86.00	90.40		108	59.0%	-0.56	0.0039	-0.043
25.60	32.80		11	57.9%	0.47	0.0034	-0.043	242	83.10	91.90		10	56.1%	-0.56	0.0039	-0.043
26.50	33.80		46	59.6%	0.47	0.0034	-0.043	244	82.30	93.50		1	54.5%	-0.57	0.0039	-0.043
26.30	32.70		37	59.3%	0.46	0.0034	-0.043	246	90.80	97.60		100	60.8%	-0.57	0.0039	-0.043
25.60	29.50		574	57.3%	0.46	0.0034	-0.043	248	85.40	101.00		6	57.4%	-0.58	0.0039	-0.043
22.00	28.70		1,490	55.0%	0.45	0.0034	-0.043	250	93.90	102.70		315	62.0%	-0.58	0.0039	-0.043

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 21, 2028

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 21, 2028

कंज़्यूमर साइक्लिकल

ETF

Technology

वित्तीय सेवाएँ

औद्योगिक

ऊर्जा