KLAC chaîne d'options KLA Corporation

Échéance Cboe delayed options data · au 18:38 UTC

Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.

Cette échéance intègre un mouvement d'environ ±14.2% (143.99–191.49) · ATM IV 59.9% · P/C open interest 2.08

CALLS								Strike	PUTS
Offre	Demander	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		Offre	Demander	Vol	OI	IV	Δ	Γ	Θ
76.00	82.30			130.0%	0.99	0.0005	-0.007	90	0	4.90		18	159.4%	-0.01	0.0005	-0.017
72.00	78.30			121.8%	0.99	0.0006	-0.011	94	0	4.90		48	150.2%	-0.01	0.0007	-0.021
70.00	76.30		10	117.8%	0.99	0.0007	-0.013	96	0	4.90		150	145.7%	-0.01	0.0008	-0.023
68.50	74.20			118.6%	0.99	0.0008	-0.016	98	0	4.90		125	141.3%	-0.01	0.0008	-0.025
66.50	72.20		22	114.7%	0.98	0.0009	-0.018	100	0	1.75	9	722	107.6%	-0.02	0.0010	-0.027
64.50	70.20			110.9%	0.98	0.0010	-0.021	102	0	4.90		77	132.8%	-0.02	0.0011	-0.029
62.10	68.50		10	106.1%	0.98	0.0012	-0.023	104	0	4.90		65	128.7%	-0.02	0.0012	-0.032
60.90	67.50			102.1%	0.98	0.0012	-0.024	105	0	4.90		23	126.6%	-0.02	0.0012	-0.033
60.20	66.50			103.4%	0.98	0.0013	-0.026	106	0	4.90		80	124.6%	-0.02	0.0013	-0.034
59.20	64.30		11	107.2%	0.98	0.0014	-0.028	108	0	4.90		52	120.6%	-0.03	0.0015	-0.036
57.00	62.40		11	102.6%	0.97	0.0016	-0.031	110	0	0.5000		206	72.2%	-0.03	0.0016	-0.039
55.30	60.40		20	101.4%	0.97	0.0018	-0.034	112	0	4.90		269	112.8%	-0.03	0.0018	-0.041
53.30	58.50		10	98.5%	0.97	0.0020	-0.037	114	0	4.90		113	109.0%	-0.03	0.0020	-0.044
52.40	57.50		1	97.5%	0.97	0.0021	-0.038	115	0.2000	4.10		82	103.2%	-0.04	0.0021	-0.045
51.40	56.60		10	96.4%	0.96	0.0022	-0.040	116	0.0500	0.9000	1	170	71.8%	-0.04	0.0022	-0.047
49.50	54.70		10	94.2%	0.96	0.0024	-0.043	118	0	4.90		87	101.5%	-0.04	0.0024	-0.050
47.80	52.30		16	89.9%	0.95	0.0027	-0.047	120	0	2.00		150	77.4%	-0.05	0.0027	-0.054
45.60	50.90			89.0%	0.95	0.0030	-0.051	122	0	4.90		170	94.2%	-0.05	0.0030	-0.058
43.70	49.00			86.7%	0.94	0.0033	-0.056	124	0.2500	5.50		43	95.3%	-0.06	0.0034	-0.062
42.80	48.10			86.1%	0.94	0.0035	-0.059	125	0.6000	1.30		665	68.9%	-0.06	0.0035	-0.065
42.10	45.70		40	77.6%	0.94	0.0037	-0.061	126	0.4000	1.55		285	67.8%	-0.07	0.0037	-0.067
40.40	45.60		29	86.8%	0.93	0.0041	-0.067	128	0.8000	1.65		271	68.7%	-0.07	0.0041	-0.073
38.50	44.00		35	85.6%	0.92	0.0045	-0.073	130	1.20	1.35		168	66.3%	-0.08	0.0045	-0.079
36.30	41.70		1	79.5%	0.91	0.0050	-0.080	132	0.7500	1.70		133	62.6%	-0.09	0.0050	-0.085
34.50	40.20			79.2%	0.90	0.0055	-0.087	134	1.50	1.90	5	110	65.3%	-0.10	0.0055	-0.092
34.00	39.40			80.5%	0.89	0.0057	-0.091	135	1.70	2.10	44	198	65.9%	-0.11	0.0058	-0.095
33.10	38.50			79.5%	0.88	0.0060	-0.094	136	1.85	2.25		238	65.9%	-0.12	0.0060	-0.099
30.60	36.80			75.0%	0.87	0.0065	-0.102	138	2.10	2.45	3	224	64.8%	-0.13	0.0066	-0.106
29.00	35.00		23	73.8%	0.86	0.0071	-0.110	140	2.40	2.80	34	604	64.4%	-0.15	0.0071	-0.114
27.20	33.40		10	72.4%	0.84	0.0077	-0.118	142	2.75	3.20	1	469	64.2%	-0.16	0.0077	-0.121
25.80	31.80			72.2%	0.82	0.0082	-0.125	144	3.10	3.50		210	63.2%	-0.18	0.0083	-0.129
24.90	31.00		12	71.4%	0.81	0.0085	-0.129	145	3.30	3.70	10	509	63.0%	-0.19	0.0086	-0.133
25.00	30.30		16	74.2%	0.80	0.0088	-0.133	146	3.50	3.90		331	62.6%	-0.20	0.0088	-0.136
23.70	27.90		20	71.2%	0.78	0.0094	-0.141	148	3.70	4.40		278	61.5%	-0.22	0.0094	-0.143
22.40	23.50		35	61.7%	0.76	0.0099	-0.148	150	4.50	4.80	18	596	61.7%	-0.24	0.0100	-0.150
20.90	25.00		2	70.1%	0.74	0.0104	-0.154	152	4.20	5.50		369	59.1%	-0.26	0.0105	-0.157
20.50	24.60			69.7%	0.74	0.0106	-0.156	152.5	3.80	5.70	2		57.5%	-0.27	0.0106	-0.158
19.40	23.50		130	68.8%	0.72	0.0110	-0.160	154	5.70	6.20	10	3,145	61.5%	-0.28	0.0110	-0.163
18.80	22.80		20	68.7%	0.71	0.0112	-0.163	155	6.10	6.50	34	248	61.8%	-0.30	0.0112	-0.165
18.20	22.20		10	68.7%	0.70	0.0114	-0.166	156	6.30	6.90	20	466	61.1%	-0.31	0.0114	-0.168
17.20	21.20			68.1%	0.68	0.0118	-0.170	157.5	6.90	7.40	4		61.3%	-0.33	0.0118	-0.172
16.90	19.70	1	27	64.8%	0.67	0.0118	-0.171	158	6.90	7.60	45	269	60.7%	-0.33	0.0119	-0.173
15.70	18.60		48	64.8%	0.65	0.0122	-0.175	160	7.80	8.40	21	586	60.9%	-0.36	0.0122	-0.177
14.70	15.60		247	60.1%	0.62	0.0126	-0.179	162	8.60	9.20	11	496	60.5%	-0.38	0.0126	-0.180
14.50	15.30	1		60.5%	0.61	0.0126	-0.180	162.5	8.80	9.50	11		60.4%	-0.39	0.0126	-0.181
13.50	14.50		1	59.7%	0.59	0.0128	-0.182	164	9.50	10.10	2	590	60.4%	-0.41	0.0129	-0.183
12.90	14.20		19	60.0%	0.58	0.0130	-0.183	165	10.00	10.60	5	313	60.5%	-0.42	0.0130	-0.184
12.50	13.60		28	60.1%	0.57	0.0130	-0.184	166	10.50	11.20		219	60.2%	-0.43	0.0131	-0.185
11.80	12.70			59.7%	0.55	0.0132	-0.185	167.5	11.10	11.90	1		60.1%	-0.45	0.0132	-0.185
11.50	12.60		1,033	59.9%	0.54	0.0132	-0.185	168	11.50	12.10	7	408	60.0%	-0.46	0.0132	-0.186
10.80	11.60	22	1,758	59.9%	0.52	0.0133	-0.185	170	12.60	13.10	34	1,062	60.1%	-0.49	0.0134	-0.186
10.00	10.70		1,449	60.2%	0.49	0.0134	-0.185	172	11.80	14.20	2	1,466	55.1%	-0.51	0.0134	-0.185
9.70	10.50			60.2%	0.48	0.0134	-0.185	172.5	11.90	14.60	4		54.9%	-0.52	0.0134	-0.185
9.10	10.00	3	76	60.5%	0.46	0.0134	-0.184	174	14.60	15.50	1	329	59.5%	-0.54	0.0134	-0.183
8.80	9.30	9	103	59.7%	0.45	0.0133	-0.183	175	15.40	16.10	12	278	59.9%	-0.55	0.0134	-0.182
8.40	9.10	9	28	60.0%	0.44	0.0133	-0.182	176	16.00	16.70	1	155	59.8%	-0.57	0.0133	-0.181
7.80	8.50	5		59.7%	0.42	0.0132	-0.179	177.5	14.80	17.90			54.3%	-0.58	0.0132	-0.179
7.70	8.30	3	58	59.8%	0.41	0.0132	-0.179	178	17.10	18.00		301	59.3%	-0.59	0.0132	-0.178
7.00	7.70	8	464	59.9%	0.39	0.0130	-0.175	180	18.20	19.50	6	469	59.1%	-0.62	0.0130	-0.175
6.40	6.70	1	356	58.9%	0.36	0.0127	-0.171	182	19.00	20.70		462	57.0%	-0.64	0.0128	-0.171
6.20	6.90			59.7%	0.36	0.0127	-0.170	182.5	18.70	21.40			56.2%	-0.65	0.0127	-0.170
5.80	6.40	52	441	59.6%	0.34	0.0124	-0.167	184	19.00	22.40		208	53.8%	-0.66	0.0125	-0.166
5.50	6.10	8	182	59.4%	0.33	0.0123	-0.165	185	20.90	23.20	2	107	57.2%	-0.68	0.0124	-0.164
5.20	6.00	3	114	59.8%	0.32	0.0121	-0.162	186	19.90	23.80		245	51.7%	-0.69	0.0122	-0.161
4.80	5.60	1		59.6%	0.30	0.0118	-0.158	187.5	23.50	25.10			59.4%	-0.70	0.0120	-0.157
4.70	5.50	1	87	59.7%	0.30	0.0118	-0.157	188	23.70	25.40		256	58.6%	-0.71	0.0119	-0.156
4.30	4.80	47	184	59.2%	0.27	0.0114	-0.151	190	24.30	27.00		394	55.9%	-0.73	0.0115	-0.151
4.00	4.40	1	66	59.6%	0.26	0.0109	-0.146	192	24.60	28.60		373	51.5%	-0.75	0.0111	-0.145
3.60	4.50			59.3%	0.25	0.0108	-0.144	192.5	24.90	29.10			51.4%	-0.75	0.0110	-0.144
3.50	4.00	4	181	59.2%	0.24	0.0105	-0.140	194	26.30	30.20		123	51.3%	-0.77	0.0107	-0.140
3.40	3.60	14	593	59.1%	0.23	0.0103	-0.137	195	27.10	31.00		506	50.9%	-0.78	0.0104	-0.137
3.20	3.60	21	74	59.3%	0.22	0.0100	-0.135	196	27.80	31.90		207	50.4%	-0.78	0.0102	-0.134
2.95	3.30	2	236	59.6%	0.20	0.0096	-0.129	198	29.60	33.60		90	50.5%	-0.80	0.0098	-0.128
2.65	3.00	104	508	59.6%	0.19	0.0091	-0.123	200	30.80	35.50	2	293	48.3%	-0.82	0.0094	-0.123
2.40	2.75	7	348	59.8%	0.17	0.0087	-0.118	202	32.00	37.10		156	42.9%	-0.83	0.0089	-0.117
2.05	2.55	30	131	59.6%	0.16	0.0082	-0.112	204	37.50	39.70		162	64.9%	-0.84	0.0085	-0.112
2.00	2.45	19		60.0%	0.16	0.0080	-0.110	205	34.70	40.90	4		49.0%	-0.85	0.0083	-0.109
1.95	2.35	7	191	60.3%	0.15	0.0078	-0.107	206	35.60	41.80		100	48.6%	-0.86	0.0081	-0.107
1.75	2.25	6	177	60.9%	0.14	0.0074	-0.102	208	40.90	42.60		80	61.8%	-0.87	0.0077	-0.102
1.65	1.90	41	2,598	60.6%	0.13	0.0070	-0.097	210	39.00	44.50		234		-0.88	0.0073	-0.097
1.40	2.30		313	63.1%	0.12	0.0066	-0.092	212	41.10	46.20		75		-0.89	0.0069	-0.092
1.10	2.50		219	64.4%	0.11	0.0062	-0.088	214	43.20	48.90		89		-0.90	0.0066	-0.088
1.15	2.55			65.8%	0.11	0.0060	-0.086	215	44.20	49.90				-0.90	0.0064	-0.086
0.7000	1.65		211	59.3%	0.10	0.0058	-0.084	216	45.10	50.00		82		-0.91	0.0062	-0.084
0.7500	2.50		91	66.0%	0.10	0.0055	-0.080	218	46.70	52.00		97		-0.91	0.0059	-0.080
0.8500	1.75	3	290	64.0%	0.09	0.0052	-0.076	220	48.40	53.90		88		-0.92	0.0056	-0.076
0.5500	2.20		731	66.5%	0.08	0.0049	-0.073	222	50.60	55.80		161		-0.93	0.0053	-0.073
0.7000	1.70	3	206	65.9%	0.08	0.0046	-0.070	224	52.20	58.00		20.0K		-0.93	0.0050	-0.070
0.7500	1.50	2	140	66.4%	0.07	0.0044	-0.067	226	54.70	59.60		114		-0.94	0.0048	-0.067
0.5000	1.85		326	68.5%	0.07	0.0041	-0.064	228	56.60	61.50		99		-0.94	0.0046	-0.064
0.6000	1.30	21	932	66.8%	0.06	0.0039	-0.061	230	58.60	63.50		17		-0.95	0.0044	-0.062
0.4000	0.9500	1	46	63.6%	0.06	0.0037	-0.059	232	60.50	65.70		2		-0.95	0.0041	-0.059
0.4000	1.25		185	67.6%	0.06	0.0035	-0.057	234	62.50	67.70		19		-0.96	0.0039	-0.056
0.3000	1.25	10	100	68.1%	0.05	0.0033	-0.054	236	64.50	69.60		3		-0.96	0.0037	-0.054
0.2500	1.45		61	70.7%	0.05	0.0031	-0.052	238	66.40	71.60		11		-0.96	0.0035	-0.051
0.2500	0.9500	3	258	67.3%	0.05	0.0030	-0.050	240	68.40	73.60		38		-0.97	0.0034	-0.050
0	4.90		42	93.3%	0.05	0.0028	-0.049	242	70.10	75.30		66		-0.97	0.0033	-0.049
0	4.90		27	94.7%	0.04	0.0027	-0.047	244	72.40	77.50		17		-0.97	0.0032	-0.047
0.0500	5.40		64	98.9%	0.04	0.0026	-0.045	246	74.40	79.50		25		-0.97	0.0031	-0.045
0.3000	5.20		121	100.6%	0.04	0.0024	-0.044	248	76.30	81.50				-0.98	0.0030	-0.043
0.1000	1.15		409	73.9%	0.04	0.0023	-0.042	250	78.30	83.40		78		-0.98	0.0028	-0.041

Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.

Smile de volatilité — Nov 20, 2026

Page volatilité →

Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.

callsputs

KLAC chaîne d'options KLA Corporation

Smile de volatilité — Nov 20, 2026

Consommation cyclique

ETF

Technologie

Services financiers

Industrie

Consommation défensive