KLAC opsiyon zinciri KLA Corporation

Vade Cboe delayed options data · itibarıyla 15:35 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±8.1% (157.28–185.18) · ATM IV 50.3% · P/C açık pozisyon 1.83

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
80.80	86.20		5		1.00	0.0000	0.000	86	0	3.80		71	234.8%	-0.00	0.0000	-0.001
78.60	84.00		20		1.00	0.0000	0.000	88	0	1.00		269	174.2%	-0.00	0.0000	-0.002
77.20	83.00		90		1.00	0.0000	0.000	90	0	1.00		441	169.0%	-0.00	0.0000	-0.002
74.60	80.60		100		1.00	0.0001	0.000	92	0	1.00		411	163.8%	-0.00	0.0001	-0.002
72.70	78.00		190		1.00	0.0001	0.000	94	0	2.55		2,197	190.5%	-0.00	0.0001	-0.002
70.70	75.80		120		1.00	0.0001	0.000	96	0	8.60		595	254.3%	-0.00	0.0001	-0.003
68.70	74.20		60		1.00	0.0001	0.000	98	0	2.55		450	179.3%	-0.00	0.0001	-0.004
66.70	72.20		69		1.00	0.0001	0.000	100	0	0.2500		2,220	117.0%	-0.00	0.0001	-0.004
64.70	70.00		30		1.00	0.0002	0.000	102	0	1.00		760	139.8%	-0.00	0.0002	-0.005
62.70	68.20		30		1.00	0.0002	0.000	104	0	2.80		120	166.7%	-0.00	0.0002	-0.006
60.70	66.00		130		1.00	0.0003	0.000	106	0	3.10		310	165.3%	-0.00	0.0003	-0.007
58.80	64.20		50		1.00	0.0003	0.000	108	0	0.2000		368	98.9%	-0.00	0.0003	-0.009
56.80	62.30		161		1.00	0.0004	0.000	110	0	0.3000		1,487	100.7%	-0.00	0.0004	-0.010
54.70	60.20		45		1.00	0.0005	0.000	112	0	2.40		685	140.9%	-0.00	0.0005	-0.012
52.70	58.10		21		0.99	0.0006	0.000	114	0	2.65		492	139.2%	-0.01	0.0006	-0.013
51.80	57.10				0.99	0.0006	0.000	115	0	0.2500		74	89.4%	-0.01	0.0006	-0.014
50.80	56.10		50		0.99	0.0007	0.000	116	0	0.6500		2,000	101.4%	-0.01	0.0007	-0.015
48.70	54.20		100		0.99	0.0008	0.000	118	0	4.40		359	147.9%	-0.01	0.0008	-0.017
50.50	51.90		640		0.99	0.0009	0.000	120	0	0.4500		1,275	88.2%	-0.01	0.0009	-0.019
44.70	50.30		120		0.99	0.0011	0.000	122	0	3.30		1,169	127.2%	-0.01	0.0011	-0.022
42.70	48.30		190		0.99	0.0012	-0.001	124	0	2.35		979	112.3%	-0.01	0.0012	-0.024
41.90	47.10				0.99	0.0013	-0.003	125	0	4.20		182	128.4%	-0.01	0.0013	-0.026
40.80	46.30		110		0.99	0.0014	-0.005	126	0	2.50		671	109.5%	-0.01	0.0015	-0.027
38.80	44.30		155		0.98	0.0017	-0.010	128	0	4.30		636	121.8%	-0.02	0.0017	-0.031
36.80	42.40		94		0.98	0.0020	-0.015	130	0	0.3000		1,570	66.5%	-0.02	0.0020	-0.035
35.80	41.40		4		0.98	0.0022	-0.018	131	0	0.3000		512	64.8%	-0.02	0.0022	-0.037
34.80	40.20		76		0.98	0.0024	-0.020	132	0	0.3500	2	340	64.8%	-0.02	0.0024	-0.040
33.80	39.20		23		0.97	0.0026	-0.024	133	0.0500	0.3500		465	64.6%	-0.03	0.0026	-0.043
32.90	38.50		116		0.97	0.0028	-0.027	134	0	7.70		2,450	130.7%	-0.03	0.0028	-0.045
31.90	37.50		40		0.97	0.0030	-0.030	135	0	0.8500		2,311	70.3%	-0.03	0.0030	-0.048
30.90	36.50		420		0.97	0.0033	-0.033	136	0	3.40		855	95.6%	-0.03	0.0033	-0.051
29.90	35.50		30		0.96	0.0035	-0.037	137	0.1000	0.4500		327	61.4%	-0.04	0.0036	-0.054
28.90	34.50		20		0.96	0.0038	-0.041	138	0.1500	0.5000		376	61.6%	-0.04	0.0038	-0.057
28.00	33.50				0.96	0.0041	-0.044	139	0.0500	0.7500		659	62.4%	-0.04	0.0041	-0.060
28.20	32.40		230		0.95	0.0045	-0.048	140	0.2000	0.4000	2	3,993	57.3%	-0.05	0.0045	-0.064
26.20	32.00		30		0.95	0.0048	-0.052	141	0.2000	0.6500		699	59.6%	-0.05	0.0048	-0.068
25.70	30.50		50		0.95	0.0052	-0.056	142	0.2000	0.8500		747	60.5%	-0.05	0.0052	-0.071
24.50	29.50		30		0.94	0.0056	-0.061	143	0.2000	0.9000		589	59.4%	-0.06	0.0056	-0.075
23.60	28.70		433		0.94	0.0060	-0.065	144	0.3000	1.00		591	59.8%	-0.06	0.0061	-0.079
22.60	27.60		139		0.93	0.0065	-0.070	145	0.4500	0.8500		1,676	58.0%	-0.07	0.0065	-0.083
21.60	26.70	1	288		0.93	0.0070	-0.075	146	0.4000	1.10		925	58.1%	-0.07	0.0071	-0.088
21.70	28.50		214	53.4%	0.92	0.0076	-0.081	147	0.5000	1.05		510	56.7%	-0.08	0.0076	-0.093
19.80	25.00		40		0.91	0.0082	-0.086	148	0.6000	1.25		575	57.4%	-0.09	0.0082	-0.098
19.00	24.20		60		0.91	0.0088	-0.093	149	0.7000	1.35		517	57.1%	-0.10	0.0088	-0.104
19.40	23.00	10	511		0.90	0.0095	-0.099	150	0.8000	1.10		3,180	53.9%	-0.10	0.0095	-0.110
17.10	22.00		90		0.89	0.0102	-0.106	151	0.9000	1.60		989	56.4%	-0.11	0.0102	-0.117
16.20	21.20		110		0.88	0.0109	-0.113	152	0.8500	1.65	1	424	54.3%	-0.12	0.0109	-0.123
15.60	20.30		140		0.87	0.0116	-0.121	153	1.10	1.85		320	55.2%	-0.13	0.0117	-0.131
16.20	19.30		100	32.8%	0.85	0.0124	-0.129	154	1.15	1.80		2,715	53.0%	-0.15	0.0125	-0.138
14.20	19.20		189	29.7%	0.84	0.0132	-0.137	155	1.40	1.80	5	2,779	52.4%	-0.16	0.0133	-0.145
14.60	17.80		347	38.3%	0.83	0.0140	-0.145	156	1.60	1.95		633	52.2%	-0.17	0.0141	-0.153
14.30	17.10		70	43.2%	0.81	0.0148	-0.153	157	1.75	2.15		217	51.8%	-0.19	0.0149	-0.161
14.00	16.10		145	45.1%	0.80	0.0156	-0.161	158	1.95	2.35		331	51.5%	-0.20	0.0157	-0.168
12.50	14.40		623	44.7%	0.76	0.0172	-0.176	160	2.55	2.85	2	3,001	51.9%	-0.24	0.0173	-0.182
12.00	12.90		567	48.9%	0.73	0.0187	-0.190	162	2.80	3.80	3	488	52.0%	-0.28	0.0188	-0.196
11.50	12.60			48.5%	0.72	0.0190	-0.193	162.5	3.00	3.80		7	51.5%	-0.28	0.0191	-0.199
10.20	11.60		430	47.3%	0.69	0.0200	-0.202	164	3.50	4.40		534	51.9%	-0.31	0.0201	-0.207
9.90	10.90		11	48.5%	0.67	0.0206	-0.208	165	3.90	4.30	14	268	50.2%	-0.34	0.0207	-0.212
9.40	10.30		331	49.0%	0.64	0.0212	-0.213	166	4.20	5.00		1,605	51.1%	-0.36	0.0213	-0.217
8.80	9.40		13	50.0%	0.61	0.0218	-0.219	167.5	4.80	6.00		12	52.4%	-0.39	0.0219	-0.222
8.50	9.20	1	267	50.7%	0.60	0.0220	-0.221	168	5.00	5.60	1	1,490	50.0%	-0.40	0.0221	-0.224
7.30	8.00		1,238	50.1%	0.56	0.0226	-0.226	170	5.90	7.00	6	2,545	51.6%	-0.45	0.0227	-0.229
6.30	6.90	1	475	50.0%	0.51	0.0228	-0.229	172	6.90	7.80		564	50.7%	-0.49	0.0230	-0.230
6.10	6.80		11	49.5%	0.50	0.0228	-0.229	172.5	7.20	8.30		8	51.7%	-0.50	0.0230	-0.230
5.40	6.00	32	635	49.9%	0.47	0.0228	-0.228	174	7.90	8.90	3	849	50.3%	-0.54	0.0229	-0.228
5.00	5.70	2	128	50.0%	0.44	0.0226	-0.226	175	8.60	9.50	12	469	50.7%	-0.56	0.0228	-0.226
4.60	5.30	3	548	49.9%	0.42	0.0224	-0.224	176	9.20	10.00		297	50.3%	-0.58	0.0226	-0.223
4.20	4.60	3	211	49.5%	0.39	0.0220	-0.219	177.5	10.20	11.10	1	8	51.0%	-0.62	0.0222	-0.218
4.00	4.50	11	492	49.7%	0.38	0.0219	-0.217	178	10.50	11.70		418	51.9%	-0.63	0.0221	-0.215
3.40	3.70	1	945	49.2%	0.34	0.0210	-0.208	180	11.80	12.70	4	3,140	50.3%	-0.67	0.0212	-0.205
2.85	3.30		358	48.9%	0.30	0.0200	-0.197	182	13.10	14.50		638	51.3%	-0.71	0.0202	-0.194
2.60	3.30		41	49.5%	0.29	0.0197	-0.194	182.5	13.60	14.50		12	50.3%	-0.72	0.0199	-0.190
2.35	2.85	2	394	49.6%	0.26	0.0188	-0.184	184	14.70	16.70	10	731	54.7%	-0.74	0.0190	-0.180
2.10	2.50	1	342	48.9%	0.24	0.0181	-0.178	185	15.30	17.60	2	1,835	54.6%	-0.76	0.0183	-0.173
1.90	2.30		409	48.9%	0.23	0.0174	-0.171	186	16.20	18.40	1	523	55.2%	-0.78	0.0176	-0.166
1.65	2.05		26	49.1%	0.21	0.0164	-0.161	187.5	17.00	22.30			65.7%	-0.80	0.0166	-0.155
1.60	2.00		640	49.5%	0.20	0.0160	-0.158	188	17.90	22.60		440	67.5%	-0.81	0.0162	-0.152
1.35	1.75	14	778	50.2%	0.17	0.0146	-0.144	190	19.40	21.20	2	3,878	52.6%	-0.83	0.0148	-0.138
0.9000	1.50	1	746	49.3%	0.15	0.0132	-0.132	192	21.20	26.30		678	70.7%	-0.86	0.0134	-0.124
0.9000	1.50		21	50.0%	0.14	0.0128	-0.129	192.5	21.50	26.70		1	70.1%	-0.86	0.0130	-0.120
0.7500	1.30	1	481	49.9%	0.13	0.0118	-0.120	194	22.80	27.50	2	364	68.4%	-0.88	0.0120	-0.111
0.6000	1.20	5	464	49.5%	0.12	0.0112	-0.114	195	23.90	28.70		1,516	71.6%	-0.89	0.0114	-0.105
0.3500	1.05		249	47.7%	0.11	0.0106	-0.109	196	24.80	29.80		367	73.2%	-0.90	0.0107	-0.099
0.2500	0.9500		8	47.9%	0.10	0.0097	-0.102	197.5	26.00	31.40			74.7%	-0.91	0.0099	-0.090
0.2500	0.9000		1,213	48.1%	0.10	0.0095	-0.099	198	26.80	28.70		268	58.2%	-0.91	0.0096	-0.087
0.2500	0.9500	4	1,576	51.1%	0.08	0.0084	-0.090	200	28.50	30.50		3,192	57.0%	-0.92	0.0086	-0.077
0.2000	0.8000		326	51.4%	0.07	0.0075	-0.083	202	30.00	35.60	1	357	77.4%	-0.93	0.0078	-0.068
0.0500	0.7500		84	49.7%	0.07	0.0073	-0.081	202.5	30.80	36.30		1	81.0%	-0.94	0.0076	-0.066
0.3000	0.7000		562	53.8%	0.07	0.0067	-0.076	204	32.30	37.20	1	256	79.8%	-0.94	0.0070	-0.060
0.3000	0.6000	1	981	53.8%	0.06	0.0064	-0.073	205	33.30	38.70		277	84.2%	-0.95	0.0067	-0.057
0.0500	0.6000		606	51.5%	0.06	0.0060	-0.070	206	34.20	39.80	21	184	85.6%	-0.95	0.0064	-0.054
0	3.80		36	80.7%	0.05	0.0056	-0.066	207.5	33.00	41.10			67.6%	-0.95	0.0061	-0.050
0	1.40		656	62.8%	0.05	0.0054	-0.065	208	36.30	38.60		852	66.4%	-0.96	0.0060	-0.048
0.1000	0.5000	2	747	55.0%	0.05	0.0049	-0.060	210	38.20	40.50		271	66.8%	-0.96	0.0056	-0.043
0	1.50		194	68.5%	0.04	0.0044	-0.057	212	40.10	45.10	1	92	89.1%	-0.97	0.0052	-0.039
0	0.7000	1	339	60.7%	0.04	0.0040	-0.053	214	42.30	45.30		160	80.0%	-0.97	0.0048	-0.038
0	0.8000		230	63.3%	0.04	0.0038	-0.052	215	43.20	48.10	1	306	93.8%	-0.97	0.0046	-0.037
0	0.8000		181	64.3%	0.04	0.0037	-0.050	216	44.10	48.70	1	250	91.7%	-0.97	0.0044	-0.037
0	2.10		224	81.1%	0.03	0.0034	-0.048	218	46.20	51.70		304	101.6%	-0.98	0.0041	-0.036
0	0.6500	1	1,988	65.9%	0.03	0.0031	-0.046	220	48.20	50.10		668	73.2%	-0.98	0.0038	-0.035
0	3.30		393	95.7%	0.03	0.0029	-0.043	222	50.20	55.70		378	106.7%	-0.98	0.0036	-0.034
0	0.8000		364	72.3%	0.03	0.0026	-0.042	224	52.20	57.60		3,524	108.5%	-0.98	0.0033	-0.033
0	0.8500	1	1,412	74.1%	0.03	0.0026	-0.041	225	53.20	58.10	1	38	106.3%	-0.99	0.0031	-0.034
0	0.8000		60	74.2%	0.02	0.0025	-0.040	226	54.20	59.70		106	111.7%	-0.99	0.0030	-0.035
0	2.90		142	99.3%	0.02	0.0023	-0.038	228	56.20	61.50		37	112.7%	-0.99	0.0027	-0.037
0	1.40		379	86.5%	0.02	0.0021	-0.037	230	58.30	63.60		10	116.5%	-0.99	0.0024	-0.039
0	0.8000		1,975	79.8%	0.02	0.0020	-0.036	232	56.80	65.00	1	29	75.2%	-0.99	0.0022	-0.041
0	3.30		179	109.2%	0.02	0.0019	-0.035	234	62.20	67.40	1	35	119.0%	-0.99	0.0020	-0.042
0	3.10		244	108.6%	0.02	0.0018	-0.034	235	63.30	68.50		4	121.6%	-0.99	0.0019	-0.042
0	0.6000		116	79.5%	0.02	0.0018	-0.033	236	64.10	69.10	1	64	118.3%	-0.99	0.0018	-0.043
0	2.90		269	110.0%	0.02	0.0016	-0.032	238	66.10	71.50		8	123.5%	-0.99	0.0016	-0.043
0	0.5500		850	81.8%	0.02	0.0016	-0.031	240	68.10	73.20	1	123	123.5%	-0.99	0.0015	-0.044
0	1.00		317	92.1%	0.02	0.0015	-0.030	242	70.10	75.40		53	127.1%	-1.00	0.0013	-0.045
0	1.15		620	96.2%	0.01	0.0014	-0.030	244	72.20	77.10	2	73	127.8%	-1.00	0.0012	-0.047
0	0.9500		516	94.7%	0.01	0.0013	-0.029	246	74.00	79.50		40	131.4%	-1.00	0.0011	-0.049
0	0.9500		613	96.4%	0.01	0.0012	-0.028	248	76.00	81.50		10	133.5%	-1.00	0.0010	-0.051
0	0.5000	1	1,031	88.6%	0.01	0.0012	-0.027	250	78.00	83.40	1	66	134.8%	-1.00	0.0008	-0.052

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

KLAC opsiyon zinciri KLA Corporation

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji