KLAC chuỗi quyền chọn KLA Corporation

Ngày đáo hạn Cboe delayed options data · tính đến 21:51 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±7.9% (159.35–186.55) · ATM IV 48.6% · P/C open interest 1.83

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
80.40	86.80		20		1.00	0.0000	0.000	88	0	1.00		269	177.3%	-0.00	0.0000	-0.001
78.40	87.80		90	130.1%	1.00	0.0000	0.000	90	0	1.00		441	172.0%	-0.00	0.0000	-0.001
76.00	87.40		100		1.00	0.0000	0.000	92	0	1.00		411	166.9%	-0.00	0.0000	-0.002
74.40	81.00		190		1.00	0.0001	0.000	94	0	7.60		2,197	256.0%	-0.00	0.0001	-0.002
72.30	78.90		120		1.00	0.0001	0.000	96	0	7.60		595	248.9%	-0.00	0.0001	-0.002
67.60	81.40		60		1.00	0.0001	0.000	98	0	8.60		450	188.7%	-0.00	0.0001	-0.003
67.90	79.40		69		1.00	0.0001	0.000	100	0	0.2500		2,220	119.5%	-0.00	0.0001	-0.003
66.30	75.90		30		1.00	0.0001	0.000	102	0	1.00		760	142.7%	-0.00	0.0001	-0.004
64.30	71.50		30		1.00	0.0002	0.000	104	0	7.60		120	218.2%	-0.00	0.0002	-0.004
62.10	71.80		130		1.00	0.0002	0.000	106	0	3.10		310	168.7%	-0.00	0.0002	-0.005
60.30	69.50		50		1.00	0.0002	0.000	108	0	0.1500		368	97.7%	-0.00	0.0002	-0.006
58.40	66.70		161		1.00	0.0003	0.000	110	0	0.3000		1,487	94.2%	-0.00	0.0003	-0.007
56.50	65.10		45		1.00	0.0004	0.000	112	0	4.70		685	168.5%	-0.00	0.0004	-0.009
54.50	63.20		21		1.00	0.0004	0.000	114	0	3.20		492	146.8%	-0.00	0.0004	-0.010
53.20	62.50				1.00	0.0005	0.000	115	0	0.2500		74	91.7%	-0.00	0.0005	-0.011
52.50	61.20		50		0.99	0.0005	0.000	116	0	0.6500		2,000	104.0%	-0.01	0.0005	-0.012
50.50	59.60		100		0.99	0.0006	0.000	118	0	8.30		359	183.9%	-0.01	0.0006	-0.014
50.70	55.20		640		0.99	0.0007	0.000	120	0	0.4500		1,275	90.7%	-0.01	0.0007	-0.016
46.20	55.20		120		0.99	0.0009	0.000	122	0	8.60		1,169	174.2%	-0.01	0.0009	-0.018
44.40	50.90		190		0.99	0.0010	0.000	124	0	2.50		979	117.2%	-0.01	0.0010	-0.020
43.40	51.60				0.99	0.0011	0.000	125	0	0.2500	1	182	75.0%	-0.01	0.0011	-0.021
42.40	47.90		110		0.99	0.0012	0.000	126	0	2.50		671	112.7%	-0.01	0.0012	-0.023
40.50	45.80		155		0.99	0.0014	-0.003	128	0	5.00		636	131.1%	-0.01	0.0014	-0.026
38.50	43.70		94		0.98	0.0017	-0.008	130	0	0.6500	1	1,570	78.1%	-0.02	0.0017	-0.029
37.50	45.60		4		0.98	0.0018	-0.010	131	0	0.4500		512	71.6%	-0.02	0.0018	-0.031
36.50	42.70		76		0.98	0.0020	-0.013	132	0.1000	2.35	2	340	99.0%	-0.02	0.0020	-0.033
35.50	42.30		23		0.98	0.0021	-0.015	133	0	0.4500		465	68.3%	-0.02	0.0022	-0.036
34.50	40.70		116		0.98	0.0023	-0.018	134	0	6.90		2,450	129.4%	-0.02	0.0023	-0.038
33.50	38.90		40		0.98	0.0025	-0.021	135	0	0.6500	1	2,311	69.3%	-0.02	0.0025	-0.040
32.60	39.40		420		0.97	0.0028	-0.024	136	0	4.40		855	106.8%	-0.03	0.0028	-0.043
31.40	40.30		30		0.97	0.0030	-0.028	137	0.0500	1.60		327	80.0%	-0.03	0.0030	-0.046
29.70	39.70		20		0.97	0.0032	-0.031	138	0.0500	1.50		376	76.9%	-0.03	0.0032	-0.049
29.60	35.10				0.97	0.0035	-0.035	139	0	0.6000		659	61.5%	-0.03	0.0035	-0.052
29.10	34.70		230		0.96	0.0038	-0.038	140	0.1500	0.4000	3	3,993	58.9%	-0.04	0.0038	-0.055
27.70	35.70		30		0.96	0.0041	-0.042	141	0.1000	0.5500		699	59.0%	-0.04	0.0041	-0.058
26.70	32.10		50		0.96	0.0045	-0.046	142	0	0.8500		747	60.5%	-0.04	0.0045	-0.062
25.70	31.10		30		0.95	0.0048	-0.051	143	0	0.9500	1	589	60.1%	-0.05	0.0048	-0.066
25.50	30.10		433		0.95	0.0052	-0.055	144	0	1.20	1	591	61.5%	-0.05	0.0052	-0.070
24.50	30.10		139		0.94	0.0057	-0.060	145	0.3000	0.6000	1	1,676	56.0%	-0.06	0.0057	-0.074
25.10	31.00	2	288	64.0%	0.94	0.0061	-0.065	146	0.4000	1.05		925	60.5%	-0.06	0.0062	-0.078
22.20	28.50		214		0.93	0.0066	-0.070	147	0.3000	0.8500		510	55.4%	-0.07	0.0066	-0.083
21.70	27.40		40		0.93	0.0072	-0.075	148	0.4000	0.8500	2	575	54.7%	-0.07	0.0072	-0.088
20.30	25.40		60		0.92	0.0077	-0.081	149	0.6000	1.00		517	56.3%	-0.08	0.0078	-0.093
19.60	25.30	11	511		0.91	0.0083	-0.087	150	0.6500	1.10	2	3,180	55.7%	-0.09	0.0084	-0.099
20.50	23.60		90		0.90	0.0090	-0.093	151	0.7500	1.15		989	55.0%	-0.10	0.0090	-0.105
18.00	24.10		110		0.90	0.0096	-0.100	152	0.7000	1.30	1	424	53.8%	-0.10	0.0097	-0.111
17.10	21.60		140		0.89	0.0104	-0.107	153	0.9000	1.35	14	320	53.7%	-0.11	0.0104	-0.117
16.20	20.70		100		0.88	0.0111	-0.114	154	0.9500	1.50		2,715	53.1%	-0.12	0.0112	-0.124
15.10	21.40		189	27.8%	0.86	0.0119	-0.122	155	1.10	1.45	12	2,779	51.7%	-0.14	0.0120	-0.131
14.60	19.40		347		0.85	0.0127	-0.129	156	1.00	2.05		633	55.1%	-0.15	0.0127	-0.138
14.30	18.30		70	27.0%	0.84	0.0135	-0.137	157	1.35	2.00	1	217	52.3%	-0.16	0.0136	-0.146
14.40	17.30		145	37.3%	0.82	0.0144	-0.145	158	1.30	2.35	5	331	51.7%	-0.18	0.0144	-0.153
14.00	16.20	1	623	48.3%	0.79	0.0160	-0.160	160	1.75	2.45	25	3,001	50.0%	-0.21	0.0161	-0.168
12.40	14.60		567	47.5%	0.76	0.0177	-0.175	162	2.25	3.10	3	488	50.7%	-0.24	0.0177	-0.182
12.10	14.00			46.7%	0.75	0.0181	-0.179	162.5	2.30	3.60		7	51.9%	-0.25	0.0182	-0.185
11.10	12.80		430	46.5%	0.72	0.0192	-0.189	164	2.80	3.80		534	50.9%	-0.28	0.0193	-0.195
10.30	12.40	3	11	47.2%	0.70	0.0199	-0.196	165	3.20	3.90	33	268	50.3%	-0.30	0.0200	-0.201
9.90	11.70		331	48.1%	0.68	0.0206	-0.202	166	3.30	4.20	7	1,605	49.1%	-0.32	0.0207	-0.206
8.70	11.10		13	48.5%	0.65	0.0215	-0.210	167.5	3.20	5.40	2	12	49.1%	-0.35	0.0216	-0.214
8.40	10.40	3	267	47.0%	0.64	0.0217	-0.212	168	3.70	4.80	29	1,490	47.2%	-0.36	0.0218	-0.216
7.30	8.70	14	1,238	45.3%	0.59	0.0226	-0.220	170	4.90	5.70	66	2,545	48.8%	-0.41	0.0227	-0.223
6.20	8.10	38	475	46.9%	0.55	0.0231	-0.225	172	5.90	6.60	4	564	48.8%	-0.45	0.0232	-0.227
6.00	8.20	2	11	48.3%	0.54	0.0231	-0.226	172.5	5.30	7.70	2	8	48.8%	-0.47	0.0233	-0.228
5.30	6.90	55	635	46.3%	0.50	0.0232	-0.227	174	6.50	7.70	6	849	47.5%	-0.50	0.0234	-0.229
4.80	6.60	19	128	46.6%	0.48	0.0232	-0.227	175	7.20	8.00	19	469	47.1%	-0.52	0.0234	-0.228
4.40	6.60	7	548	48.3%	0.46	0.0231	-0.226	176	7.80	9.30	8	297	49.8%	-0.55	0.0232	-0.227
3.80	6.00	15	211	48.2%	0.42	0.0228	-0.224	177.5	8.10	10.50	1	8	48.7%	-0.58	0.0230	-0.223
4.30	5.20	29	492	48.5%	0.41	0.0226	-0.222	178	8.40	10.80	20	418	48.7%	-0.59	0.0228	-0.222
2.95	4.40	72	945	45.7%	0.37	0.0219	-0.216	180	9.70	11.90	8	3,140	47.9%	-0.63	0.0221	-0.214
2.40	3.80	6	358	45.9%	0.33	0.0210	-0.206	182	11.00	13.70		638	49.2%	-0.68	0.0212	-0.204
2.25	4.10	3	41	47.6%	0.32	0.0207	-0.204	182.5	11.40	14.00		12	49.1%	-0.69	0.0209	-0.201
1.90	3.70	3	394	47.8%	0.29	0.0198	-0.196	184	12.80	15.20	30	731	50.8%	-0.71	0.0200	-0.192
2.05	3.40	22	342	49.2%	0.27	0.0192	-0.190	185	14.00	15.20	4	1,835	49.5%	-0.73	0.0194	-0.186
2.05	2.80		409	48.6%	0.25	0.0185	-0.183	186	14.00	16.70	3	523	49.3%	-0.75	0.0188	-0.179
1.90	3.00		26	51.7%	0.23	0.0175	-0.174	187.5	15.20	18.00			49.9%	-0.77	0.0177	-0.169
1.25	2.65	3	640	48.0%	0.22	0.0172	-0.170	188	16.30	18.40		440	53.2%	-0.78	0.0174	-0.165
1.50	2.05	36	778	49.7%	0.19	0.0157	-0.157	190	17.60	19.80	4	3,878	50.4%	-0.81	0.0160	-0.151
1.10	1.85	9	746	49.8%	0.17	0.0143	-0.144	192	19.20	24.90		678	67.1%	-0.84	0.0145	-0.137
0.5000	2.35		21	50.1%	0.16	0.0139	-0.140	192.5	16.90	25.30		1	53.6%	-0.84	0.0142	-0.133
0.9000	1.50	3	481	49.7%	0.14	0.0129	-0.131	194	21.40	26.20	2	364	68.4%	-0.86	0.0131	-0.123
0.7000	1.60	10	464	50.5%	0.13	0.0122	-0.125	195	20.50	25.40	1	1,516	49.5%	-0.87	0.0124	-0.116
0.3500	1.25		249	47.0%	0.12	0.0116	-0.119	196	22.50	28.50		367	69.0%	-0.88	0.0118	-0.109
0.0500	1.80	1	8	51.0%	0.11	0.0106	-0.110	197.5	22.00	29.40			56.6%	-0.89	0.0108	-0.100
0.5000	1.25	5	1,213	50.9%	0.11	0.0103	-0.107	198	24.40	28.70		268	61.8%	-0.90	0.0105	-0.097
0.5000	1.05	37	1,576	52.0%	0.09	0.0092	-0.097	200	26.90	29.10	2	3,192	57.4%	-0.91	0.0093	-0.085
0.2500	0.8000	2	326	49.9%	0.08	0.0082	-0.088	202	27.90	34.10	1	357	73.2%	-0.93	0.0083	-0.075
0.0500	1.15		84	52.0%	0.08	0.0080	-0.086	202.5	26.60	34.20		1	59.3%	-0.93	0.0080	-0.072
0.3500	0.8500	6	562	53.9%	0.07	0.0073	-0.080	204	29.60	36.30	1	256	75.6%	-0.94	0.0073	-0.065
0.3500	0.7500	41	981	54.0%	0.07	0.0069	-0.076	205	30.60	37.20		277	76.5%	-0.94	0.0070	-0.061
0.3000	0.7500	10	606	54.7%	0.06	0.0065	-0.073	206	32.60	38.20	21	184	83.8%	-0.95	0.0067	-0.057
0.0500	1.15	1	36	58.1%	0.06	0.0059	-0.068	207.5	31.90	39.70			72.1%	-0.95	0.0063	-0.051
0.2000	0.6500	1	656	54.6%	0.05	0.0058	-0.067	208	33.80	38.00	540	852	66.5%	-0.95	0.0062	-0.049
0.1000	0.7000	2	747	56.1%	0.05	0.0052	-0.061	210	35.80	39.80		271	67.2%	-0.96	0.0056	-0.042
0	1.50		194	66.4%	0.04	0.0046	-0.056	212	35.90	44.10	1	92	73.2%	-0.97	0.0053	-0.038
0	0.7000	1	339	58.9%	0.04	0.0042	-0.052	214	39.90	45.30		160	85.0%	-0.97	0.0050	-0.035
0	0.6500	6	230	59.2%	0.04	0.0040	-0.051	215	41.40	46.90	11	306	93.6%	-0.97	0.0049	-0.033
0	0.8000		181	62.5%	0.03	0.0038	-0.049	216	41.90	47.40	2	250	88.3%	-0.97	0.0047	-0.031
0	2.10		224	79.1%	0.03	0.0034	-0.046	218	43.60	50.00	1	304	92.9%	-0.98	0.0045	-0.028
0	0.4500	46	1,988	60.3%	0.03	0.0031	-0.043	220	46.40	51.90		668	100.2%	-0.98	0.0040	-0.029
0	3.30	15	393	93.5%	0.03	0.0029	-0.041	222	47.70	54.00	1,797	378	98.7%	-0.98	0.0036	-0.030
0	0.8000		364	70.6%	0.02	0.0026	-0.039	224	49.00	53.60	16.0K	3,524	70.0%	-0.99	0.0033	-0.031
0	0.8500	1	1,412	72.3%	0.02	0.0025	-0.038	225	50.00	56.00	258	38	88.5%	-0.99	0.0031	-0.032
0	0.8000	7	60	72.5%	0.02	0.0024	-0.037	226	50.80	58.00	1,149	106	96.7%	-0.99	0.0030	-0.032
0	2.90		142	97.3%	0.02	0.0022	-0.035	228	52.30	59.90	416	37	93.7%	-0.99	0.0027	-0.032
0.0500	1.35		379	84.8%	0.02	0.0021	-0.034	230	56.20	60.50	67	10	100.4%	-0.99	0.0025	-0.032
0	0.8000		1,975	78.1%	0.02	0.0019	-0.032	232	55.30	62.10	196	29		-0.99	0.0022	-0.034
0	3.30		179	107.2%	0.02	0.0018	-0.031	234	60.40	65.00	393	35	110.6%	-0.99	0.0019	-0.037
0	3.10		244	106.7%	0.02	0.0017	-0.030	235	60.60	66.50		4	109.3%	-0.99	0.0018	-0.038
0	0.6000		116	78.0%	0.02	0.0017	-0.030	236	62.40	67.00	717	64	112.8%	-0.99	0.0017	-0.040
0	2.90		269	108.1%	0.02	0.0016	-0.029	238	64.30	68.60	20	8	110.9%	-1.00	0.0014	-0.042
0	0.3000		850	73.5%	0.01	0.0015	-0.028	240	64.70	72.00	1,367	123	111.2%	-1.00	0.0012	-0.044
0	1.00		317	90.5%	0.01	0.0014	-0.027	242	65.60	73.90	590	53	100.8%	-1.00	0.0011	-0.046
0	1.15		620	94.6%	0.01	0.0013	-0.026	244	70.50	75.00	812	73	122.2%	-1.00	0.0009	-0.047
0	0.9500		516	93.2%	0.01	0.0012	-0.025	246	71.00	76.60	430	40	105.8%	-1.00	0.0008	-0.049
0	0.9500		613	94.9%	0.01	0.0012	-0.024	248	73.50	77.50	60	10	99.4%	-1.00	0.0006	-0.050
0	0.5000	251	1,031	87.2%	0.01	0.0011	-0.023	250	74.70	79.60	151	66	83.5%	-1.00	0.0005	-0.051

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Sep 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

KLAC chuỗi quyền chọn KLA Corporation

Nụ cười biến động — Sep 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng