KLAC سلسلة الخيارات KLA Corporation

تاريخ الانتهاء Cboe delayed options data · اعتباراً من 21:56 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 ±14.3% (141.44–188.54) · التقلب الضمني عند السعر الحالي 61.5% · P/C open interest 2.06

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
68.70	76.40			111.9%	0.99	0.0006	-0.008	90	0	4.90		18	155.6%	-0.01	0.0006	-0.018
64.80	72.40			105.9%	0.99	0.0008	-0.013	94	0	4.90		48	146.1%	-0.01	0.0008	-0.022
62.80	70.40		10	102.1%	0.99	0.0009	-0.015	96	0	3.40		150	128.8%	-0.02	0.0009	-0.024
60.80	68.40			98.4%	0.98	0.0010	-0.018	98	0	1.35		125	101.7%	-0.02	0.0010	-0.027
58.80	66.50		22	96.4%	0.98	0.0011	-0.020	100	0	0.2000	5	722	72.5%	-0.02	0.0012	-0.029
56.90	64.50			94.2%	0.98	0.0013	-0.023	102	0	1.35		77	94.8%	-0.02	0.0013	-0.031
54.90	62.50		10	90.7%	0.98	0.0014	-0.026	104	0	4.80		65	123.3%	-0.02	0.0015	-0.034
53.90	61.60			90.3%	0.98	0.0015	-0.027	105	0	4.90		23	122.0%	-0.03	0.0016	-0.035
53.00	60.60			89.9%	0.97	0.0016	-0.029	106	0	4.90		80	119.9%	-0.03	0.0016	-0.036
51.00	58.60		11	86.4%	0.97	0.0018	-0.032	108	0	2.75		52	99.3%	-0.03	0.0018	-0.039
50.80	56.40		11	98.5%	0.97	0.0020	-0.035	110	0	0.5000	1	206	68.1%	-0.03	0.0020	-0.042
48.90	54.50		20	96.3%	0.96	0.0022	-0.038	112	0	4.90		269	107.7%	-0.04	0.0023	-0.045
46.90	52.50		10	92.6%	0.96	0.0025	-0.042	114	0	1.65		113	78.5%	-0.04	0.0025	-0.048
46.20	51.40		1	92.2%	0.96	0.0026	-0.043	115	0.1000	0.9000	4	82	69.4%	-0.04	0.0027	-0.050
44.90	50.60		10	89.6%	0.96	0.0028	-0.045	116	0	1.15	1	170	69.8%	-0.05	0.0028	-0.052
42.90	48.90		10	88.0%	0.95	0.0031	-0.050	118	0.2500	1.15		87	69.6%	-0.05	0.0032	-0.056
40.50	46.90	10	16	81.7%	0.94	0.0035	-0.054	120	0.3000	1.25		150	68.1%	-0.06	0.0035	-0.060
38.60	45.00			79.4%	0.94	0.0039	-0.059	122	0.6000	1.20	1	170	67.3%	-0.07	0.0039	-0.065
36.90	43.20			79.0%	0.93	0.0043	-0.065	124	0.5500	1.45	8	43	65.9%	-0.07	0.0044	-0.070
37.00	41.80			81.3%	0.92	0.0046	-0.068	125	0.6500	1.55		665	65.9%	-0.08	0.0046	-0.073
35.70	40.70	15	40	77.2%	0.92	0.0048	-0.071	126	0.5000	1.80		285	65.1%	-0.08	0.0048	-0.076
34.20	39.10		29	78.4%	0.91	0.0053	-0.078	128	0.9000	1.80		271	64.6%	-0.09	0.0054	-0.083
31.80	37.20		35	73.1%	0.90	0.0059	-0.085	130	1.05	1.95	28	170	63.3%	-0.11	0.0059	-0.089
30.60	35.90		1	76.6%	0.88	0.0065	-0.092	132	0.8500	2.85		133	64.0%	-0.12	0.0065	-0.096
28.80	34.20			75.0%	0.87	0.0071	-0.100	134	1.20	2.95	3	115	62.9%	-0.13	0.0071	-0.104
27.70	33.50			73.9%	0.86	0.0074	-0.103	135	1.65	2.50	12	253	61.2%	-0.14	0.0074	-0.107
26.90	32.50			72.8%	0.85	0.0077	-0.107	136	1.60	3.00	6	238	61.6%	-0.15	0.0078	-0.111
25.60	30.20			70.5%	0.84	0.0084	-0.115	138	2.05	3.20	3	227	61.0%	-0.17	0.0084	-0.119
23.50	29.50		23	71.1%	0.82	0.0091	-0.123	140	2.60	3.60	9	660	61.3%	-0.19	0.0091	-0.127
22.20	27.20		10	68.5%	0.80	0.0097	-0.131	142	2.75	4.10	1	470	60.1%	-0.21	0.0097	-0.134
21.20	25.80			69.8%	0.77	0.0103	-0.139	144	3.50	4.60	5	210	60.8%	-0.23	0.0104	-0.142
20.30	24.60		12	67.3%	0.76	0.0106	-0.143	145	3.40	4.70	19	512	58.8%	-0.24	0.0107	-0.145
19.60	24.10		16	67.8%	0.75	0.0109	-0.147	146	3.90	5.10	1	332	59.8%	-0.25	0.0110	-0.149
18.50	22.50		20	67.6%	0.73	0.0115	-0.153	148	4.30	5.70	2	278	59.0%	-0.28	0.0115	-0.156
17.40	20.50	3	35	65.8%	0.70	0.0120	-0.160	150	5.60	6.20	50	604	60.3%	-0.30	0.0121	-0.162
15.80	19.40		2	65.0%	0.68	0.0125	-0.166	152	5.40	7.50		369	59.1%	-0.33	0.0125	-0.167
15.80	19.00			65.6%	0.67	0.0126	-0.167	152.5	5.60	7.50		2	58.6%	-0.33	0.0126	-0.169
14.30	17.90		130	63.1%	0.65	0.0129	-0.171	154	6.90	7.90	1	3,147	60.0%	-0.35	0.0129	-0.172
14.20	17.70		20	65.4%	0.64	0.0131	-0.173	155	7.40	8.20	20	248	59.8%	-0.37	0.0131	-0.174
13.70	16.10		10	62.6%	0.62	0.0133	-0.175	156	7.20	8.60		475	57.9%	-0.38	0.0133	-0.176
12.50	15.60			62.4%	0.60	0.0135	-0.178	157.5	7.90	9.60		5	58.9%	-0.40	0.0135	-0.178
12.80	15.00	10	28	63.0%	0.59	0.0136	-0.178	158	8.70	9.80	6	291	60.3%	-0.41	0.0136	-0.179
11.30	14.40	27	48	62.8%	0.57	0.0138	-0.181	160	9.40	11.10	20	603	60.4%	-0.44	0.0138	-0.181
11.00	12.90	1	247	63.1%	0.54	0.0139	-0.182	162	10.60	11.80	32	504	60.0%	-0.46	0.0139	-0.183
10.80	12.60	1	1	63.0%	0.53	0.0139	-0.183	162.5	10.60	12.10	76	12	59.3%	-0.47	0.0140	-0.183
10.10	11.90	12	1	62.8%	0.51	0.0140	-0.183	164	10.80	12.60	10	589	56.8%	-0.49	0.0140	-0.183
9.30	11.70	7	19	62.5%	0.50	0.0140	-0.183	165	12.40	13.70	20	314	60.5%	-0.50	0.0140	-0.183
8.70	11.00		28	61.3%	0.48	0.0140	-0.183	166	12.60	14.00	10	219	59.2%	-0.52	0.0140	-0.182
7.90	10.30			60.5%	0.46	0.0140	-0.182	167.5	12.30	15.30	1	1	57.1%	-0.54	0.0140	-0.182
8.40	10.60		1,033	63.7%	0.46	0.0139	-0.182	168	12.30	15.30	1	408	55.5%	-0.55	0.0140	-0.181
7.80	9.20	44	1,767	62.3%	0.43	0.0138	-0.180	170	13.90	16.70	24	1,068	56.8%	-0.57	0.0138	-0.179
7.00	8.40	2	1,450	62.3%	0.40	0.0136	-0.177	172	14.70	18.10	8	1,464	55.6%	-0.60	0.0136	-0.176
6.50	8.60		6	61.9%	0.40	0.0136	-0.176	172.5	15.80	18.50		4	57.9%	-0.60	0.0136	-0.176
6.30	8.30	1	78	63.2%	0.38	0.0134	-0.174	174	16.30	19.70	2	329	56.9%	-0.62	0.0134	-0.173
6.00	7.50	112	146	61.9%	0.37	0.0132	-0.172	175	16.80	20.20	2	276	55.8%	-0.64	0.0133	-0.171
5.60	7.30	1	37	61.8%	0.35	0.0131	-0.170	176	18.10	20.90		155	57.4%	-0.65	0.0131	-0.169
4.90	6.80	4	17	60.8%	0.34	0.0128	-0.167	177.5	18.30	22.10	1		55.1%	-0.67	0.0129	-0.166
5.00	6.70	2	64	61.6%	0.33	0.0127	-0.166	178	18.60	22.50		301	55.0%	-0.67	0.0128	-0.165
4.90	5.50	27	472	60.9%	0.31	0.0124	-0.161	180	21.00	24.10	25	468	58.1%	-0.69	0.0124	-0.160
4.20	5.40	22	357	62.0%	0.29	0.0119	-0.156	182	22.20	25.90	1	462	57.8%	-0.72	0.0120	-0.155
4.10	5.50	2	6	62.4%	0.28	0.0118	-0.155	182.5	21.90	26.00	1		54.6%	-0.72	0.0119	-0.153
3.50	5.30		449	61.6%	0.27	0.0115	-0.151	184	22.60	27.00		208	52.1%	-0.74	0.0116	-0.149
3.60	4.70	32	187	62.0%	0.26	0.0113	-0.148	185	24.30	27.90		106	55.5%	-0.75	0.0114	-0.147
2.95	4.70		112	60.5%	0.25	0.0110	-0.145	186	25.00	28.00	1	245	52.4%	-0.76	0.0112	-0.144
3.10	4.60	13	1	62.6%	0.23	0.0107	-0.141	187.5	26.30	29.90			55.0%	-0.77	0.0108	-0.140
2.65	4.60	2	87	61.7%	0.23	0.0106	-0.140	188	26.20	31.00		256	55.7%	-0.77	0.0107	-0.138
2.90	3.50	95	223	61.2%	0.21	0.0101	-0.134	190	28.00	32.50	5	394	55.3%	-0.79	0.0103	-0.133
2.45	3.60	13	65	62.2%	0.20	0.0096	-0.128	192	31.40	33.90		373	62.7%	-0.81	0.0098	-0.127
2.20	3.70	2		62.2%	0.19	0.0095	-0.127	192.5	29.50	34.60	1		51.9%	-0.81	0.0097	-0.126
2.25	3.10	21	184	61.8%	0.18	0.0091	-0.122	194	32.00	35.30		123	54.5%	-0.82	0.0094	-0.121
1.75	3.30	10	611	61.7%	0.18	0.0089	-0.119	195	31.80	37.30		506	54.6%	-0.83	0.0091	-0.118
1.80	2.90	3	95	61.3%	0.17	0.0087	-0.117	196	35.20	37.50		207	62.9%	-0.84	0.0089	-0.116
1.40	2.75		236	60.9%	0.16	0.0082	-0.111	198	34.10	39.80		90	50.8%	-0.85	0.0084	-0.110
1.60	2.45	94	549	63.4%	0.15	0.0078	-0.106	200	36.30	41.00	2	291	48.2%	-0.86	0.0080	-0.105
1.10	2.95	9	355	64.5%	0.13	0.0073	-0.101	202	38.00	43.30	1	156	49.9%	-0.87	0.0076	-0.100
1.00	2.50	4	101	63.7%	0.12	0.0069	-0.096	204	39.50	45.50		162	48.6%	-0.88	0.0072	-0.095
0.8000	2.30	1	18	62.5%	0.12	0.0067	-0.093	205	41.10	46.00		4	50.5%	-0.89	0.0070	-0.092
1.05	1.95	18	191	62.9%	0.12	0.0065	-0.091	206	41.40	46.40		100		-0.89	0.0068	-0.090
0.9500	1.90		174	64.9%	0.11	0.0061	-0.087	208	46.10	49.20		80	68.4%	-0.90	0.0065	-0.086
1.10	1.35	14	2,602	63.1%	0.10	0.0058	-0.082	210	45.60	50.60		234		-0.91	0.0061	-0.082
0.6000	1.70		313	63.8%	0.09	0.0054	-0.078	212	47.50	52.70		75		-0.92	0.0058	-0.077
0.4000	2.05		219	66.5%	0.09	0.0051	-0.074	214	48.90	54.50		89		-0.92	0.0055	-0.073
0.3500	2.40			69.2%	0.08	0.0050	-0.073	215	49.90	55.40				-0.93	0.0054	-0.072
0.4000	2.20		211	69.0%	0.08	0.0048	-0.071	216	50.90	56.50		82		-0.93	0.0052	-0.070
0.4000	1.50		91	65.8%	0.07	0.0045	-0.067	218	53.30	58.20		97		-0.94	0.0049	-0.067
0.3500	1.00	16	289	62.7%	0.07	0.0042	-0.064	220	55.40	60.30	2	88		-0.94	0.0047	-0.064
0.2500	1.35		731	66.4%	0.06	0.0040	-0.061	222	56.90	62.20		161		-0.95	0.0045	-0.061
0.2000	1.70		206	70.3%	0.06	0.0038	-0.059	224	58.00	66.30		20.0K		-0.95	0.0042	-0.058
0.3000	0.9500	1	139	66.0%	0.06	0.0036	-0.056	226	60.60	66.20		114		-0.96	0.0040	-0.056
0.2000	1.60		326	72.4%	0.05	0.0034	-0.053	228	62.80	67.90		99		-0.96	0.0038	-0.053
0.2500	0.8500	13	934	67.1%	0.05	0.0032	-0.051	230	64.50	70.20		17		-0.96	0.0036	-0.051
0	1.35		47	71.0%	0.05	0.0030	-0.049	232	66.50	72.20		2		-0.97	0.0034	-0.049
0	1.90		185	77.4%	0.04	0.0028	-0.047	234	68.50	74.20		19		-0.97	0.0034	-0.048
0	1.45		100	74.6%	0.04	0.0027	-0.045	236	70.50	76.10		3		-0.97	0.0033	-0.046
0	1.80		61	79.2%	0.04	0.0025	-0.043	238	72.50	78.10		11		-0.98	0.0031	-0.044
0	1.40		259	76.7%	0.04	0.0024	-0.041	240	74.40	80.10		38		-0.98	0.0030	-0.041
0	1.75		42	81.4%	0.03	0.0023	-0.040	242	75.90	84.00		66		-0.98	0.0029	-0.039
0	1.75		27	82.7%	0.03	0.0022	-0.038	244	78.10	85.70		17		-0.98	0.0027	-0.036
0	1.95		64	85.7%	0.03	0.0020	-0.037	246	80.10	87.70		25		-0.98	0.0026	-0.033

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 — Nov 20, 2026

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 — Nov 20, 2026

السلع الاستهلاكية الدورية

ETF

التكنولوجيا

الخدمات المالية

الصناعات

السلع الاستهلاكية الدفاعية