KLAC 옵션 체인 KLA Corporation

만기 Cboe delayed options data · 기준일 21:56 UTC

각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.

이 만기는 약 ±14.3% (141.44–188.54) · ATM IV 61.5% · P/C 미결제약정 2.06

콜								행사가	풋
매수호가	질문하기	거래량	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		매수호가	질문하기	거래량	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

표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.

변동성 스마일 — Nov 20, 2026

변동성 페이지 →

이 만기의 행사가별 내재 변동성. 외가격 풋은 통상적으로 콜보다 높은 IV로 가격 책정됩니다 — 스큐입니다.

콜풋

KLAC 옵션 체인 KLA Corporation

변동성 스마일 — Nov 20, 2026

경기소비재

ETF

기술

금융 서비스

산업재

필수소비재