Options Chain for KLA CORP COM NEW (KLAC) - $183.99 as of 8/24/2026 2:37:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 54.80 | 60.30 | 57.55 | % | 0.46 | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 130.00 | 50.20 | 55.80 | 53.00 | % | 0.41 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.07 | 8/24/2026 4:00:07 PM EST | |||
| 135.00 | 45.70 | 51.20 | 48.45 | % | 0.36 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 140.00 | 41.40 | 46.90 | 44.15 | % | 0.32 | 0 | 0 | 0.79 | 0.89 | 0.00 | -0.09 | 8/24/2026 4:00:07 PM EST | |||
| 145.00 | 37.00 | 42.60 | 39.80 | % | 0.27 | 0 | 0 | 0.75 | 0.87 | 0.01 | -0.10 | 8/24/2026 4:00:07 PM EST | |||
| 150.00 | 33.10 | 38.60 | 35.85 | % | 0.24 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.11 | 8/24/2026 4:00:07 PM EST | |||
| 155.00 | 31.30 | 34.70 | 33.00 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.12 | 8/24/2026 4:00:07 PM EST | |||
| 160.00 | 27.70 | 31.00 | 29.35 | 26.00 | % | 0.18 | 2 | 0 | 0.59 | 0.76 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 165.00 | 24.40 | 27.50 | 25.95 | % | 0.16 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.14 | 8/24/2026 4:00:07 PM EST | |||
| 170.00 | 21.50 | 24.90 | 23.20 | 21.00 | % | 0.14 | 4 | 0 | 0.60 | 0.67 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 175.00 | 18.80 | 22.00 | 20.40 | 19.30 | % | 0.12 | 3 | 0 | 0.60 | 0.62 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 180.00 | 16.30 | 19.10 | 17.70 | 17.80 | -1.90 | -9.65% | 0.10 | 51 | 8 | 0.59 | 0.57 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 185.00 | 14.10 | 16.70 | 15.40 | 14.87 | -2.53 | -14.54% | 0.08 | 8 | 44 | 0.59 | 0.52 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 190.00 | 12.40 | 13.50 | 12.95 | 12.78 | -2.32 | -15.37% | 0.07 | 4 | 12 | 0.58 | 0.48 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 195.00 | 10.20 | 11.50 | 10.85 | 11.70 | -1.50 | -11.37% | 0.06 | 99 | 15 | 0.57 | 0.43 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 200.00 | 9.10 | 11.30 | 10.20 | 10.10 | -1.50 | -12.94% | 0.05 | 4 | 14 | 0.60 | 0.39 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 210.00 | 6.00 | 8.00 | 7.00 | 7.12 | -1.68 | -19.10% | 0.03 | 10 | 16 | 0.58 | 0.31 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 220.00 | 4.00 | 6.60 | 5.30 | 5.20 | -1.10 | -17.46% | 0.02 | 13 | 168 | 0.59 | 0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 230.00 | 3.00 | 4.30 | 3.65 | 3.14 | -1.76 | -35.92% | 0.02 | 5 | 15 | 0.59 | 0.19 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 240.00 | 2.20 | 3.70 | 2.95 | 2.60 | -1.00 | -27.78% | 0.01 | 4 | 4 | 0.61 | 0.14 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 250.00 | 1.35 | 2.90 | 2.13 | 2.02 | -0.39 | -16.19% | 0.01 | 32 | 6 | 0.61 | 0.11 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 260.00 | 1.10 | 2.15 | 1.63 | 1.50 | -0.90 | -37.50% | 0.01 | 11 | 3 | 0.63 | 0.08 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 270.00 | 0.70 | 1.75 | 1.23 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.06 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 280.00 | 0.40 | 1.20 | 0.80 | % | 0.00 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 290.00 | 0.05 | 1.45 | 0.75 | 0.65 | -0.25 | -27.78% | 0.00 | 1 | 3 | 0.60 | 0.04 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.60 | 2.00 | 1.30 | 1.00 | % | 0.01 | 10 | 0 | 0.68 | -0.05 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 130.00 | 0.95 | 2.05 | 1.50 | 1.65 | % | 0.01 | 6 | 0 | 0.65 | -0.06 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 135.00 | 1.25 | 2.80 | 2.03 | 2.07 | % | 0.02 | 17 | 0 | 0.64 | -0.08 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 140.00 | 1.90 | 2.75 | 2.33 | 2.55 | -0.01 | -0.40% | 0.02 | 16 | 31 | 0.61 | -0.11 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 145.00 | 2.80 | 3.70 | 3.25 | 3.70 | +0.47 | +14.56% | 0.02 | 6 | 4 | 0.62 | -0.13 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 150.00 | 3.60 | 4.90 | 4.25 | 4.14 | +0.01 | +0.25% | 0.03 | 24 | 31 | 0.61 | -0.16 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 155.00 | 4.50 | 6.10 | 5.30 | 5.50 | +0.30 | +5.77% | 0.03 | 20 | 19 | 0.60 | -0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 160.00 | 6.50 | 7.40 | 6.95 | 7.00 | +0.30 | +4.48% | 0.04 | 58 | 4 | 0.61 | -0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 165.00 | 7.30 | 9.60 | 8.45 | 8.60 | +0.41 | +5.01% | 0.05 | 7 | 18 | 0.60 | -0.28 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 170.00 | 9.90 | 10.40 | 10.15 | 10.20 | +0.20 | +2.00% | 0.06 | 165 | 95 | 0.59 | -0.33 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 175.00 | 11.20 | 14.00 | 12.60 | 14.15 | +2.50 | +21.46% | 0.07 | 22 | 40 | 0.60 | -0.38 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 180.00 | 13.90 | 16.80 | 15.35 | 14.50 | +0.09 | +0.63% | 0.09 | 62 | 8 | 0.61 | -0.43 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 185.00 | 16.10 | 19.30 | 17.70 | 18.00 | +1.10 | +6.51% | 0.10 | 3 | 47 | 0.60 | -0.48 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 190.00 | 19.80 | 20.80 | 20.30 | 21.30 | +1.70 | +8.68% | 0.11 | 3 | 20 | 0.58 | -0.52 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 195.00 | 22.10 | 25.70 | 23.90 | 23.30 | -0.10 | -0.43% | 0.12 | 13 | 13 | 0.60 | -0.57 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 4:00:07 PM EST |
| 200.00 | 26.40 | 28.60 | 27.50 | 25.75 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.61 | -0.61 | 0.01 | -0.15 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 210.00 | 33.20 | 36.50 | 34.85 | 33.78 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.61 | -0.69 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 4:00:07 PM EST |
| 220.00 | 41.30 | 44.40 | 42.85 | 43.90 | % | 0.19 | 2 | 0 | 0.61 | -0.76 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 4:00:07 PM EST | |
| 230.00 | 49.50 | 55.30 | 52.40 | 48.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -0.81 | 0.01 | -0.11 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 240.00 | 58.40 | 64.30 | 61.35 | 57.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.81 | -0.86 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 4:00:07 PM EST |
| 250.00 | 67.70 | 73.70 | 70.70 | % | 0.28 | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.08 | 8/24/2026 4:00:07 PM EST | |||
| 260.00 | 77.30 | 83.00 | 80.15 | % | 0.31 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.06 | 8/24/2026 4:00:07 PM EST | |||
| 270.00 | 86.90 | 92.70 | 89.80 | % | 0.33 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.05 | 8/24/2026 4:00:07 PM EST | |||
| 280.00 | 96.90 | 102.50 | 99.70 | % | 0.36 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.04 | 8/24/2026 4:00:07 PM EST | |||
| 290.00 | 103.70 | 115.00 | 109.35 | % | 0.38 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.03 | 8/24/2026 4:00:07 PM EST |