KLAC cadeia de opções KLA Corporation

Expiração Cboe delayed options data · em 21:57 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±14.6% (142.59–191.19) · IV ATM 61.6% · P/C open interest 2.08

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
73.10	80.90			99.8%	0.99	0.0005	-0.008	90	0	4.90		18	158.1%	-0.01	0.0006	-0.018
69.20	76.90			95.6%	0.99	0.0007	-0.013	94	0	4.90		48	148.9%	-0.01	0.0007	-0.022
67.20	74.90		10	92.1%	0.99	0.0008	-0.015	96	0	4.90		150	144.4%	-0.01	0.0008	-0.024
65.20	73.00			91.2%	0.98	0.0009	-0.018	98	0	4.90		125	140.0%	-0.02	0.0009	-0.027
63.20	71.00		22	87.8%	0.98	0.0010	-0.020	100	0	1.95	9	722	108.8%	-0.02	0.0010	-0.029
61.30	69.00			86.7%	0.98	0.0011	-0.022	102	0	4.90		77	131.5%	-0.02	0.0011	-0.031
59.30	67.00		10	83.4%	0.98	0.0012	-0.025	104	0	4.90		65	127.3%	-0.02	0.0013	-0.033
58.30	66.10			83.8%	0.98	0.0013	-0.026	105	0	4.90		23	125.3%	-0.02	0.0013	-0.034
57.30	65.10			82.2%	0.98	0.0014	-0.028	106	0	4.90		80	123.3%	-0.02	0.0014	-0.036
55.40	63.10		11	80.8%	0.97	0.0015	-0.030	108	0	4.90		52	119.2%	-0.03	0.0016	-0.038
53.40	61.20		11	79.3%	0.97	0.0017	-0.033	110	0	2.00		206	71.1%	-0.03	0.0017	-0.041
51.70	59.20		20	80.3%	0.97	0.0019	-0.036	112	0	4.90		269	111.4%	-0.03	0.0019	-0.043
50.10	57.30		10	82.9%	0.96	0.0021	-0.039	114	0	4.90		113	107.6%	-0.04	0.0021	-0.046
49.10	56.30		1	81.3%	0.96	0.0022	-0.041	115	0.2000	4.50		82	104.4%	-0.04	0.0022	-0.048
48.40	55.40		10	83.6%	0.96	0.0023	-0.043	116	0	1.25	1	170	74.5%	-0.04	0.0024	-0.049
46.30	53.40		10	79.3%	0.96	0.0026	-0.046	118	0	4.90		87	100.0%	-0.05	0.0026	-0.053
45.20	52.00		16	87.7%	0.95	0.0029	-0.050	120	0	2.40		150	79.4%	-0.05	0.0029	-0.057
41.90	49.60			71.1%	0.95	0.0032	-0.054	122	0.2000	4.50		170	91.5%	-0.06	0.0032	-0.061
40.70	47.80			75.9%	0.94	0.0035	-0.059	124	0.2500	4.50		43	88.3%	-0.06	0.0036	-0.065
39.10	46.80			69.8%	0.94	0.0037	-0.062	125	0.6000	1.50		665	69.2%	-0.07	0.0038	-0.068
39.50	45.00		40	72.7%	0.93	0.0039	-0.064	126	0.4000	1.75		285	68.1%	-0.07	0.0040	-0.070
37.70	44.40		29	79.2%	0.92	0.0043	-0.070	128	0.6000	1.85		271	67.2%	-0.08	0.0044	-0.075
37.30	42.70		35	85.3%	0.91	0.0048	-0.076	130	1.10	1.55	3	168	65.5%	-0.09	0.0048	-0.081
35.60	39.60		1	77.8%	0.90	0.0053	-0.083	132	0.7500	1.90		133	62.5%	-0.10	0.0053	-0.087
33.60	39.00			80.6%	0.89	0.0058	-0.090	134	1.30	1.95	5	110	62.7%	-0.11	0.0058	-0.094
32.80	38.10			80.0%	0.89	0.0061	-0.093	135	1.45	2.15	64	198	63.3%	-0.12	0.0061	-0.098
31.30	37.20			76.4%	0.88	0.0064	-0.097	136	1.30	2.45		238	62.5%	-0.12	0.0064	-0.101
30.40	35.50			78.4%	0.86	0.0069	-0.104	138	1.60	2.70	3	224	62.0%	-0.14	0.0070	-0.108
26.90	33.90		23	70.3%	0.85	0.0075	-0.112	140	2.15	3.10	59	604	62.9%	-0.15	0.0075	-0.116
27.20	32.20		10	76.3%	0.83	0.0081	-0.120	142	2.20	3.50	1	469	61.4%	-0.17	0.0081	-0.123
24.80	30.70			72.7%	0.81	0.0087	-0.128	144	2.60	4.10		210	61.8%	-0.19	0.0087	-0.131
22.80	29.90		12	67.9%	0.80	0.0090	-0.132	145	2.80	4.00	10	509	60.3%	-0.20	0.0090	-0.135
24.00	28.40		16	71.8%	0.79	0.0093	-0.135	146	2.90	4.60	1	331	61.1%	-0.21	0.0093	-0.138
21.90	26.90		20	69.0%	0.77	0.0098	-0.143	148	3.80	5.00		278	61.8%	-0.23	0.0099	-0.145
20.30	25.30	1	35	67.5%	0.75	0.0104	-0.150	150	3.90	5.60	19	596	60.2%	-0.25	0.0104	-0.152
19.30	23.60		2	67.2%	0.73	0.0109	-0.156	152	4.00	6.40		369	59.1%	-0.27	0.0109	-0.159
17.50	23.70			64.0%	0.72	0.0110	-0.158	152.5	3.00	7.60	2		58.7%	-0.28	0.0111	-0.160
18.00	22.20		130	66.7%	0.70	0.0114	-0.163	154	5.40	6.90	10	3,145	60.7%	-0.30	0.0114	-0.164
17.50	22.20		20	68.8%	0.69	0.0116	-0.165	155	5.90	7.30	35	248	61.2%	-0.31	0.0116	-0.167
16.90	21.40		10	68.2%	0.68	0.0118	-0.168	156	6.00	7.60	20	466	60.1%	-0.32	0.0118	-0.170
14.50	20.50			63.9%	0.66	0.0121	-0.172	157.5	5.20	8.90	5		58.2%	-0.34	0.0122	-0.173
15.20	20.10	1	27	66.3%	0.65	0.0122	-0.173	158	7.00	8.30	45	269	60.4%	-0.35	0.0122	-0.174
14.50	17.80		48	64.3%	0.63	0.0126	-0.177	160	7.80	9.40	21	586	60.9%	-0.37	0.0126	-0.178
13.30	17.20		247	65.2%	0.60	0.0128	-0.180	162	8.50	10.40	11	496	60.6%	-0.40	0.0129	-0.181
12.10	16.90	1		62.6%	0.60	0.0129	-0.181	162.5	8.50	10.90	12		60.7%	-0.41	0.0129	-0.182
12.30	15.10		1	62.4%	0.58	0.0131	-0.183	164	9.10	11.30	2	590	59.5%	-0.43	0.0131	-0.183
11.80	14.90		19	63.2%	0.56	0.0132	-0.184	165	10.00	11.50	9	313	59.8%	-0.44	0.0132	-0.184
11.30	14.70		28	63.8%	0.55	0.0132	-0.184	166	10.60	12.20		219	60.4%	-0.45	0.0133	-0.185
10.20	13.90			62.5%	0.53	0.0133	-0.185	167.5	10.50	14.00	1		60.7%	-0.47	0.0134	-0.185
10.70	13.00		1,033	62.7%	0.52	0.0134	-0.185	168	10.90	13.40	7	408	58.8%	-0.48	0.0134	-0.185
9.40	11.10	22	1,758	59.0%	0.50	0.0134	-0.185	170	12.10	14.30	34	1,062	58.4%	-0.51	0.0135	-0.185
9.00	10.50	7	1,449	60.6%	0.47	0.0134	-0.184	172	11.60	15.20	2	1,466	53.4%	-0.53	0.0135	-0.184
7.70	12.10	6		62.4%	0.46	0.0134	-0.183	172.5	11.50	17.70	4		58.0%	-0.54	0.0134	-0.183
8.00	10.20	6	76	61.2%	0.44	0.0134	-0.182	174	13.50	17.10	1	329	56.9%	-0.56	0.0134	-0.182
7.60	9.70	95	103	60.8%	0.43	0.0133	-0.181	175	14.10	17.70	12	278	56.7%	-0.57	0.0134	-0.180
7.50	8.90	16	28	60.3%	0.42	0.0132	-0.179	176	14.70	18.20	1	155	56.2%	-0.58	0.0133	-0.179
6.50	8.80	18		60.1%	0.40	0.0131	-0.177	177.5	14.70	20.40			56.7%	-0.60	0.0132	-0.177
7.10	8.20	8	58	61.0%	0.39	0.0131	-0.176	178	15.90	19.60		301	56.0%	-0.61	0.0131	-0.176
6.00	7.80	14	464	60.4%	0.37	0.0128	-0.173	180	17.60	21.10	6	469	57.2%	-0.63	0.0129	-0.172
5.40	6.50	5	356	58.4%	0.35	0.0125	-0.169	182	18.50	22.20		462	54.8%	-0.66	0.0126	-0.168
5.10	7.70	6		61.6%	0.34	0.0125	-0.168	182.5	18.30	24.20			57.8%	-0.66	0.0126	-0.167
4.90	6.40	52	441	59.7%	0.32	0.0122	-0.164	184	19.20	23.80		208	52.8%	-0.68	0.0123	-0.163
4.70	6.90	10	182	62.0%	0.31	0.0120	-0.162	185	20.70	24.80	2	107	55.7%	-0.69	0.0121	-0.161
4.30	6.00	3	114	59.7%	0.30	0.0118	-0.160	186	21.10	25.10		245	53.2%	-0.70	0.0120	-0.159
2.80	7.10	1		60.6%	0.29	0.0116	-0.156	187.5	21.80	27.80			56.5%	-0.72	0.0117	-0.155
4.10	5.40	2	87	60.1%	0.28	0.0114	-0.155	188	23.00	27.40		256	56.5%	-0.72	0.0116	-0.154
3.90	4.90	51	184	60.6%	0.26	0.0110	-0.149	190	24.30	28.70		394	54.6%	-0.74	0.0112	-0.148
3.20	4.50	2	66	59.7%	0.24	0.0106	-0.144	192	25.50	30.10		373	52.2%	-0.76	0.0108	-0.143
1.75	6.50			62.1%	0.24	0.0105	-0.143	192.5	25.90	31.50			55.6%	-0.76	0.0107	-0.142
2.95	4.50	4	181	61.3%	0.23	0.0102	-0.139	194	27.10	31.40		123	50.3%	-0.78	0.0103	-0.138
3.00	3.70	23	593	59.9%	0.22	0.0099	-0.136	195	28.00	32.30		506	50.5%	-0.79	0.0101	-0.135
2.75	3.80	23	74	60.5%	0.21	0.0097	-0.133	196	28.60	33.50		207	50.8%	-0.79	0.0099	-0.133
2.55	3.80	2	236	62.1%	0.20	0.0093	-0.128	198	30.10	35.60		90	51.1%	-0.81	0.0095	-0.127
2.35	3.10	106	508	60.9%	0.18	0.0088	-0.123	200	31.30	37.50	2	293	48.5%	-0.82	0.0091	-0.122
2.00	2.80	15	348	60.4%	0.17	0.0084	-0.118	202	33.10	38.40		156	41.0%	-0.84	0.0086	-0.117
1.65	3.00	30	131	61.8%	0.16	0.0080	-0.113	204	38.10	39.90		162	58.5%	-0.85	0.0082	-0.112
0.9000	5.00	19		67.8%	0.15	0.0077	-0.110	205	35.80	42.50	4		50.1%	-0.85	0.0080	-0.110
1.50	2.65	7	191	61.5%	0.15	0.0075	-0.108	206	36.70	42.80		100	44.2%	-0.86	0.0078	-0.107
1.35	2.65	6	177	62.7%	0.14	0.0071	-0.103	208	39.00	44.70		80	47.9%	-0.87	0.0074	-0.103
1.35	1.90	43	2,598	60.9%	0.13	0.0068	-0.099	210	41.60	46.40		234	52.2%	-0.88	0.0071	-0.098
0.9500	2.30	3	313	62.7%	0.12	0.0064	-0.095	212	42.30	48.60		75		-0.89	0.0067	-0.094
0.7000	2.65		219	64.9%	0.11	0.0060	-0.091	214	44.40	50.20		89		-0.90	0.0064	-0.090
0.3500	3.90			70.2%	0.11	0.0059	-0.089	215	45.40	53.00			59.3%	-0.90	0.0062	-0.088
0.6500	1.65		211	60.6%	0.10	0.0057	-0.087	216	46.30	53.50		82	55.2%	-0.90	0.0061	-0.087
0.5500	2.70		91	67.8%	0.10	0.0054	-0.083	218	47.90	54.10		97		-0.91	0.0058	-0.083
0.4500	1.95	3	290	64.4%	0.09	0.0051	-0.080	220	49.50	56.00		88		-0.92	0.0055	-0.080
0.3500	2.40		731	68.1%	0.09	0.0048	-0.077	222	51.80	57.10		161		-0.92	0.0052	-0.077
0.3000	2.70	3	206	71.2%	0.08	0.0046	-0.074	224	53.40	60.40		20.0K		-0.93	0.0050	-0.074
0.5000	1.50	2	140	66.2%	0.08	0.0044	-0.071	226	55.90	63.00		114		-0.94	0.0048	-0.071
0.3000	2.05		326	70.1%	0.07	0.0041	-0.068	228	57.90	63.90		99		-0.94	0.0045	-0.068
0.6000	1.25	21	932	67.9%	0.07	0.0039	-0.066	230	59.80	66.30		17		-0.94	0.0043	-0.066
0.2000	0.9500	1	46	63.1%	0.06	0.0037	-0.064	232	61.80	68.00		2		-0.95	0.0042	-0.064
0.2000	1.25		185	67.3%	0.06	0.0035	-0.061	234	63.70	69.80		19		-0.95	0.0040	-0.061
0.1000	1.25	10	100	67.7%	0.06	0.0034	-0.059	236	65.70	71.80		3		-0.96	0.0038	-0.059
0	1.85		61	73.4%	0.05	0.0032	-0.058	238	67.70	75.00		11		-0.96	0.0036	-0.057
0	1.15	3	258	68.2%	0.05	0.0031	-0.056	240	69.60	74.40		38		-0.96	0.0034	-0.055
0	4.90		42	95.1%	0.05	0.0029	-0.054	242	71.30	77.80		66		-0.96	0.0033	-0.053
0	4.90		27	96.5%	0.05	0.0028	-0.052	244	73.60	79.80		17		-0.97	0.0031	-0.052
0.0500	5.60		64	101.7%	0.05	0.0026	-0.051	246	75.60	82.70		25		-0.97	0.0031	-0.051
0.1000	7.00		121	110.8%	0.04	0.0025	-0.049	248	77.60	83.80				-0.97	0.0030	-0.049
0.0500	1.15		409	74.8%	0.04	0.0024	-0.048	250	79.50	85.90		78		-0.97	0.0029	-0.048

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

KLAC cadeia de opções KLA Corporation

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo