KLAC rantai opsi KLA Corporation

Expirasi Cboe delayed options data · per 18:39 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 ±14.0% (140.43–186.03) · ATM IV 60.1% · P/C open interest 2.06

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
69.30	76.50				0.99	0.0005	-0.006	90	0	1.65		18	122.4%	-0.01	0.0006	-0.016
65.40	72.60				0.99	0.0007	-0.011	94	0	0.9000		48	102.5%	-0.01	0.0007	-0.020
63.40	70.60		10		0.99	0.0008	-0.013	96	0	1.10		150	102.7%	-0.01	0.0008	-0.022
61.40	68.20				0.99	0.0009	-0.016	98	0	0.9500		125	96.6%	-0.02	0.0009	-0.025
59.40	66.20		22		0.98	0.0010	-0.018	100	0	0.2000	5	722	73.7%	-0.02	0.0011	-0.027
57.50	64.30				0.98	0.0012	-0.021	102	0	1.15		77	93.3%	-0.02	0.0012	-0.029
55.50	62.30		10		0.98	0.0013	-0.023	104	0	1.20		65	90.7%	-0.02	0.0013	-0.031
54.50	61.30				0.98	0.0014	-0.025	105	0	1.00		23	86.1%	-0.02	0.0014	-0.033
53.50	60.30				0.98	0.0015	-0.026	106	0	1.45		80	90.8%	-0.02	0.0015	-0.034
51.60	58.40		11		0.97	0.0016	-0.029	108	0	1.50		52	88.1%	-0.03	0.0017	-0.036
51.20	56.00		11		0.97	0.0018	-0.032	110	0	0.5000		206	69.5%	-0.03	0.0019	-0.039
49.30	54.10		20	46.9%	0.97	0.0020	-0.035	112	0	1.35		269	79.9%	-0.03	0.0021	-0.042
47.30	52.10		10	41.8%	0.96	0.0023	-0.038	114	0.0500	1.25		113	76.2%	-0.04	0.0023	-0.045
46.40	51.20		1	55.5%	0.96	0.0024	-0.040	115	0.1000	1.45		82	77.4%	-0.04	0.0024	-0.047
45.30	50.20		10	49.5%	0.96	0.0026	-0.042	116	0.3000	0.7500	1	170	70.0%	-0.04	0.0026	-0.049
43.50	48.30		10	56.9%	0.95	0.0028	-0.046	118	0.2500	1.15		87	71.2%	-0.05	0.0029	-0.052
41.60	46.50	10	16	59.7%	0.95	0.0032	-0.051	120	0.3000	1.25		150	69.7%	-0.05	0.0032	-0.057
39.70	44.60			59.6%	0.94	0.0036	-0.056	122	0.6000	1.15		170	68.5%	-0.06	0.0036	-0.062
37.90	42.80			61.3%	0.93	0.0040	-0.061	124	0.8000	1.25	8	43	68.0%	-0.07	0.0040	-0.067
37.00	41.80			60.8%	0.93	0.0042	-0.064	125	0.6500	1.55		665	67.6%	-0.07	0.0043	-0.070
36.00	41.20		40	62.9%	0.93	0.0044	-0.068	126	0.7000	1.60		285	66.8%	-0.08	0.0045	-0.073
34.40	39.20		29	62.9%	0.92	0.0050	-0.074	128	0.9000	1.80		271	66.4%	-0.09	0.0050	-0.079
32.60	37.40		35	62.5%	0.90	0.0055	-0.081	130	1.25	1.65	8	170	64.5%	-0.10	0.0055	-0.086
30.80	35.70		1	62.4%	0.89	0.0060	-0.089	132	1.25	2.40		133	65.6%	-0.11	0.0061	-0.093
29.00	34.00			61.9%	0.88	0.0066	-0.097	134	1.45	2.65	3	115	64.6%	-0.13	0.0067	-0.101
28.30	33.10			62.3%	0.87	0.0069	-0.101	135	2.00	2.40	11	253	64.4%	-0.13	0.0070	-0.105
27.30	32.30			61.6%	0.86	0.0072	-0.105	136	2.20	2.75	5	238	65.3%	-0.14	0.0073	-0.109
25.80	30.00			59.1%	0.84	0.0079	-0.113	138	2.50	3.00	3	227	64.2%	-0.16	0.0079	-0.117
23.90	29.10		23	60.9%	0.83	0.0085	-0.121	140	2.90	3.30	9	660	63.5%	-0.18	0.0085	-0.125
22.40	27.00		10	58.8%	0.81	0.0091	-0.129	142	2.95	3.80	1	470	62.0%	-0.19	0.0092	-0.133
21.40	25.60			61.2%	0.79	0.0097	-0.137	144	3.80	4.70	3	210	64.6%	-0.22	0.0098	-0.140
20.70	24.20		12	58.9%	0.78	0.0100	-0.141	145	4.00	4.60	15	512	62.9%	-0.23	0.0101	-0.144
20.00	24.10		16	61.1%	0.77	0.0103	-0.145	146	4.20	5.00	1	332	63.0%	-0.24	0.0104	-0.147
18.50	22.70		20	60.8%	0.74	0.0109	-0.152	148	4.80	5.40	2	278	62.2%	-0.26	0.0109	-0.154
18.90	19.70	2	35	61.0%	0.72	0.0115	-0.158	150	5.40	5.90	15	604	61.5%	-0.28	0.0115	-0.160
16.10	19.30		2	59.1%	0.69	0.0120	-0.164	152	5.80	6.70		369	60.8%	-0.31	0.0120	-0.166
15.80	19.00			59.2%	0.69	0.0121	-0.166	152.5	5.90	6.80		2	60.3%	-0.31	0.0121	-0.167
14.90	17.20		130	56.7%	0.67	0.0124	-0.170	154	6.90	7.50	1	3,147	61.9%	-0.33	0.0124	-0.171
14.40	16.60		20	57.0%	0.66	0.0126	-0.172	155	7.30	8.00	13	248	62.1%	-0.35	0.0126	-0.173
14.20	16.00		10	58.1%	0.64	0.0128	-0.174	156	7.50	8.30		475	61.1%	-0.36	0.0128	-0.175
13.50	15.10			58.4%	0.62	0.0131	-0.177	157.5	7.90	8.80		5	60.0%	-0.38	0.0131	-0.178
12.80	14.70	10	28	56.9%	0.62	0.0132	-0.178	158	8.50	9.10	6	291	61.2%	-0.39	0.0132	-0.179
11.70	13.80	27	48	57.3%	0.59	0.0134	-0.181	160	9.40	9.90	14	603	60.7%	-0.41	0.0135	-0.181
11.50	12.60	1	247	58.9%	0.56	0.0136	-0.183	162	10.40	11.00	11	504	61.0%	-0.44	0.0137	-0.183
10.70	12.40		1	57.6%	0.55	0.0137	-0.183	162.5	10.50	12.00	74	12	62.6%	-0.45	0.0137	-0.184
11.30	11.70		1	61.0%	0.53	0.0138	-0.184	164	11.60	12.00	3	589	61.6%	-0.47	0.0138	-0.184
9.60	11.20	7	19	57.6%	0.52	0.0138	-0.184	165	11.90	12.70	16	314	61.1%	-0.48	0.0139	-0.184
9.10	10.80		28	57.6%	0.51	0.0139	-0.184	166	12.50	13.00	10	219	60.5%	-0.50	0.0139	-0.184
9.40	10.10			59.9%	0.49	0.0139	-0.184	167.5	13.30	14.10		1	61.0%	-0.52	0.0139	-0.183
8.60	10.00		1,033	58.6%	0.48	0.0139	-0.183	168	13.50	14.40	1	408	60.7%	-0.52	0.0139	-0.183
8.40	8.90	42	1,767	59.3%	0.45	0.0138	-0.182	170	14.70	15.50	23	1,068	60.4%	-0.55	0.0139	-0.181
7.10	8.20	2	1,450	57.9%	0.43	0.0137	-0.179	172	16.00	16.70	8	1,464	60.4%	-0.58	0.0138	-0.179
6.70	8.20		6	57.8%	0.42	0.0137	-0.179	172.5	16.20	17.10		4	60.2%	-0.58	0.0137	-0.178
6.90	7.60	1	78	59.4%	0.40	0.0136	-0.176	174	17.30	18.00	2	329	60.3%	-0.60	0.0136	-0.176
6.60	7.30	87	146	59.6%	0.39	0.0134	-0.175	175	17.90	19.30	1	276	61.8%	-0.62	0.0135	-0.174
5.70	7.00	1	37	58.0%	0.37	0.0133	-0.173	176	18.70	19.40		155	60.6%	-0.63	0.0134	-0.172
5.30	6.50	4	17	57.9%	0.36	0.0131	-0.170	177.5	18.50	21.90	1		61.2%	-0.65	0.0132	-0.169
5.20	6.40	2	64	58.2%	0.35	0.0130	-0.168	178	19.50	22.30		301	63.1%	-0.65	0.0131	-0.167
5.10	5.80	20	472	59.3%	0.33	0.0127	-0.164	180	21.30	22.30	23	468	60.0%	-0.68	0.0128	-0.163
4.40	5.40		357	59.0%	0.30	0.0123	-0.158	182	22.70	25.50	1	462	64.8%	-0.70	0.0124	-0.157
4.10	5.20	2	6	58.2%	0.30	0.0122	-0.157	182.5	23.30	25.80	1		65.3%	-0.71	0.0123	-0.156
3.70	4.80		449	57.9%	0.28	0.0119	-0.153	184	22.90	27.00		208	60.8%	-0.72	0.0120	-0.152
3.90	4.60	23	187	59.2%	0.27	0.0117	-0.150	185	24.70	27.90		106	64.4%	-0.73	0.0118	-0.149
3.50	4.40		112	58.7%	0.26	0.0114	-0.147	186	26.00	28.60	1	245	65.8%	-0.74	0.0116	-0.146
3.20	4.10	13	1	58.6%	0.25	0.0111	-0.142	187.5	26.70	29.80			64.4%	-0.76	0.0112	-0.141
3.10	4.00	2	87	58.6%	0.24	0.0110	-0.141	188	27.40	28.50		256	59.8%	-0.76	0.0111	-0.140
3.10	3.50	84	223	59.3%	0.22	0.0105	-0.135	190	28.10	32.00	2	394	63.0%	-0.78	0.0107	-0.134
2.80	3.30	12	65	59.9%	0.21	0.0100	-0.129	192	30.60	33.70		373	66.2%	-0.80	0.0102	-0.128
2.60	3.20	1		59.4%	0.20	0.0099	-0.127	192.5	29.90	34.20	1		62.5%	-0.80	0.0101	-0.126
2.45	3.00	21	184	59.8%	0.19	0.0095	-0.123	194	31.90	33.50		123	57.7%	-0.82	0.0097	-0.122
2.15	2.90	9	611	59.3%	0.18	0.0093	-0.120	195	31.80	37.00		506	64.4%	-0.82	0.0095	-0.119
2.00	2.70	3	95	59.0%	0.18	0.0090	-0.117	196	34.00	35.50		207	60.4%	-0.83	0.0093	-0.116
1.80	2.45		236	59.1%	0.16	0.0085	-0.111	198	34.30	39.60		90	64.2%	-0.84	0.0088	-0.110
1.80	2.20	92	549	60.1%	0.15	0.0080	-0.105	200	36.20	40.80	2	291	62.5%	-0.86	0.0084	-0.104
1.50	2.55	9	355	62.3%	0.14	0.0076	-0.100	202	39.30	42.70	1	156	68.9%	-0.87	0.0079	-0.099
1.20	2.30	4	101	61.6%	0.13	0.0071	-0.094	204	39.90	44.90		162	65.6%	-0.88	0.0075	-0.093
1.20	1.90	1	18	60.4%	0.12	0.0069	-0.092	205	41.30	45.80		4	68.0%	-0.89	0.0073	-0.091
1.25	1.65	18	191	60.2%	0.12	0.0067	-0.089	206	41.70	46.60		100	65.1%	-0.89	0.0071	-0.088
1.15	1.85		174	62.6%	0.11	0.0063	-0.084	208	44.80	48.60		80	72.4%	-0.90	0.0067	-0.084
1.00	1.35	8	2,602	60.5%	0.10	0.0059	-0.080	210	45.30	50.20		234	64.5%	-0.91	0.0063	-0.079
0.8000	1.20		313	59.9%	0.09	0.0056	-0.076	212	47.10	52.30		75	65.6%	-0.92	0.0060	-0.075
0.6000	1.65		219	63.2%	0.08	0.0052	-0.072	214	49.30	54.10		89	67.4%	-0.93	0.0056	-0.071
0.5500	1.60			63.3%	0.08	0.0050	-0.070	215	50.30	55.00			67.6%	-0.93	0.0055	-0.069
0.5000	1.60		211	63.7%	0.08	0.0049	-0.068	216	51.30	56.10		82	69.1%	-0.93	0.0053	-0.068
0.4000	1.50		91	63.9%	0.07	0.0046	-0.064	218	52.90	58.00		97	67.4%	-0.94	0.0050	-0.064
0.5500	1.00	16	289	62.6%	0.07	0.0043	-0.061	220	57.00	60.00		88	81.5%	-0.94	0.0048	-0.061
0.2500	1.35		731	64.5%	0.06	0.0040	-0.058	222	57.50	61.80		161	73.4%	-0.95	0.0045	-0.058
0.2000	1.30		206	65.1%	0.06	0.0038	-0.055	224	58.90	63.90		20.0K	71.4%	-0.95	0.0043	-0.055
0.3000	0.9500	1	139	64.2%	0.05	0.0036	-0.052	226	61.00	65.80		114	72.9%	-0.96	0.0040	-0.052
0.2000	1.20		326	67.0%	0.05	0.0033	-0.050	228	63.00	67.70		99	73.6%	-0.96	0.0038	-0.050
0.3000	0.6500	11	934	63.6%	0.05	0.0031	-0.047	230	64.90	69.80		17	75.1%	-0.97	0.0037	-0.049
0	0.9500		47	64.9%	0.04	0.0030	-0.045	232	66.90	71.80		2	76.6%	-0.97	0.0036	-0.047
0	1.50		185	72.0%	0.04	0.0028	-0.043	234	68.90	73.80		19	78.0%	-0.97	0.0034	-0.045
0	1.05		100	68.7%	0.04	0.0026	-0.041	236	70.90	75.70		3	78.6%	-0.98	0.0033	-0.042
0	1.40		61	73.7%	0.04	0.0025	-0.039	238	72.90	77.70		11	80.0%	-0.98	0.0031	-0.039
0	1.00		259	70.5%	0.03	0.0023	-0.038	240	74.80	79.70		38	80.5%	-0.98	0.0030	-0.035
0	1.35		42	75.7%	0.03	0.0022	-0.036	242	76.10	83.20		66	88.5%	-0.98	0.0027	-0.033
0	1.35		27	77.0%	0.03	0.0021	-0.035	244	78.10	85.10		17	89.2%	-0.99	0.0025	-0.032

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 — Nov 20, 2026

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 — Nov 20, 2026

Konsumer Siklikal

ETF

Teknologi

Layanan Keuangan

Industri

Konsumer Defensif