Options Chain for KLA CORP COM NEW (KLAC) - $167.36 as of 9/17/2026 2:33:16 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 | 42.70 | 47.80 | 45.25 | % | 0.36 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.04 | 9/17/2026 4:00:13 PM EST | |||
| 130.00 | 37.80 | 43.40 | 40.60 | 39.00 | 0.00 | 0.00% | 0.31 | 0 | 20 | 0.97 | 0.95 | 0.00 | -0.08 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 135.00 | 33.20 | 39.10 | 36.15 | % | 0.27 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.09 | 9/17/2026 4:00:13 PM EST | |||
| 140.00 | 27.80 | 33.10 | 30.45 | 45.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.75 | 0.90 | 0.01 | -0.11 | 8/27/2026 | 9/17/2026 4:00:13 PM EST |
| 145.00 | 24.70 | 27.50 | 26.10 | % | 0.18 | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.13 | 9/17/2026 4:00:13 PM EST | |||
| 150.00 | 20.80 | 23.50 | 22.15 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.49 | 0.81 | 0.01 | -0.15 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 155.00 | 17.70 | 19.90 | 18.80 | 37.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.53 | 0.75 | 0.01 | -0.16 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 160.00 | 14.40 | 16.40 | 15.40 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.52 | 0.68 | 0.01 | -0.17 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 165.00 | 11.40 | 13.40 | 12.40 | 12.60 | +1.30 | +11.51% | 0.08 | 71 | 14 | 0.53 | 0.61 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 170.00 | 9.10 | 10.80 | 9.95 | 10.00 | +1.00 | +11.12% | 0.06 | 93 | 191 | 0.53 | 0.53 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 175.00 | 6.70 | 8.70 | 7.70 | 7.63 | +0.63 | +9.00% | 0.04 | 62 | 525 | 0.52 | 0.44 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 180.00 | 5.80 | 7.00 | 6.40 | 5.95 | +0.55 | +10.19% | 0.04 | 153 | 487 | 0.55 | 0.37 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 185.00 | 3.90 | 5.00 | 4.45 | 4.60 | -0.39 | -7.82% | 0.02 | 170 | 610 | 0.52 | 0.30 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 190.00 | 2.85 | 4.40 | 3.63 | 3.60 | +0.45 | +14.29% | 0.02 | 78 | 1,118 | 0.54 | 0.24 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 195.00 | 2.20 | 3.10 | 2.65 | 2.69 | -0.28 | -9.43% | 0.01 | 16 | 595 | 0.54 | 0.20 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 200.00 | 2.00 | 2.50 | 2.25 | 2.15 | +0.25 | +13.16% | 0.01 | 100 | 1,030 | 0.56 | 0.16 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 210.00 | 1.00 | 1.60 | 1.30 | 1.25 | -0.30 | -19.36% | 0.01 | 149 | 799 | 0.57 | 0.11 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 220.00 | 0.70 | 1.05 | 0.88 | 0.78 | +0.08 | +11.43% | 0.00 | 45 | 1,498 | 0.60 | 0.07 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 3.90 | 1.95 | 0.50 | -0.05 | -9.10% | 0.01 | 11 | 532 | 1.00 | 0.03 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.77 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/17/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.12 | -35.30% | 0.00 | 10 | 149 | 0.77 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.81 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 1.05 | 0.53 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:13 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 | 0.00 | 0.75 | 0.38 | 0.40 | +0.03 | +8.11% | 0.00 | 23 | 554 | 0.70 | -0.03 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 130.00 | 0.10 | 1.00 | 0.55 | 0.65 | +0.02 | +3.18% | 0.00 | 3 | 686 | 0.56 | -0.05 | 0.00 | -0.08 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 135.00 | 0.45 | 1.25 | 0.85 | 0.96 | -0.24 | -20.00% | 0.01 | 4 | 226 | 0.57 | -0.07 | 0.00 | -0.09 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 140.00 | 1.05 | 1.50 | 1.28 | 1.38 | -0.21 | -13.21% | 0.01 | 28 | 299 | 0.56 | -0.10 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 145.00 | 1.55 | 2.20 | 1.88 | 1.90 | -0.27 | -12.45% | 0.01 | 25 | 293 | 0.54 | -0.14 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 150.00 | 2.60 | 3.30 | 2.95 | 2.96 | -0.54 | -15.43% | 0.02 | 17 | 772 | 0.55 | -0.19 | 0.01 | -0.15 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 155.00 | 3.30 | 4.30 | 3.80 | 4.04 | -0.76 | -15.84% | 0.02 | 6,769 | 503 | 0.51 | -0.25 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 160.00 | 4.70 | 6.30 | 5.50 | 5.60 | -1.05 | -15.79% | 0.03 | 427 | 734 | 0.52 | -0.32 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 165.00 | 6.60 | 8.40 | 7.50 | 7.70 | -1.20 | -13.49% | 0.05 | 306 | 1,021 | 0.50 | -0.39 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 170.00 | 9.00 | 11.10 | 10.05 | 10.00 | -1.60 | -13.80% | 0.06 | 120 | 990 | 0.52 | -0.47 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 175.00 | 11.80 | 13.90 | 12.85 | 13.20 | -1.40 | -9.59% | 0.07 | 2 | 402 | 0.52 | -0.56 | 0.02 | -0.18 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 180.00 | 15.00 | 17.50 | 16.25 | 16.33 | +0.36 | +2.26% | 0.09 | 1 | 356 | 0.52 | -0.63 | 0.02 | -0.17 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 185.00 | 18.50 | 21.20 | 19.85 | 20.30 | +1.23 | +6.45% | 0.11 | 22 | 332 | 0.52 | -0.70 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 190.00 | 22.40 | 25.20 | 23.80 | 24.61 | -0.87 | -3.42% | 0.13 | 11 | 277 | 0.52 | -0.76 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 195.00 | 27.10 | 29.20 | 28.15 | 27.35 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.54 | -0.80 | 0.01 | -0.13 | 9/16/2026 | 9/17/2026 4:00:13 PM EST |
| 200.00 | 28.60 | 35.50 | 32.05 | 33.76 | -1.59 | -4.50% | 0.16 | 3 | 152 | 0.78 | -0.84 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 210.00 | 38.40 | 43.80 | 41.10 | 39.45 | -1.65 | -4.02% | 0.20 | 1 | 17 | 0.77 | -0.89 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:13 PM EST |
| 220.00 | 48.60 | 53.60 | 51.10 | 35.70 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.86 | -0.93 | 0.00 | -0.07 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 230.00 | 56.30 | 65.00 | 60.65 | 42.26 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.06 | -0.97 | 0.00 | -0.03 | 9/8/2026 | 9/17/2026 4:00:13 PM EST |
| 240.00 | 62.20 | 78.80 | 70.50 | 57.29 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.14 | -0.98 | 0.00 | -0.02 | 9/4/2026 | 9/17/2026 4:00:13 PM EST |
| 250.00 | 75.80 | 86.20 | 81.00 | 80.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 9/2/2026 | 9/17/2026 4:00:13 PM EST |
| 260.00 | 82.40 | 96.30 | 89.35 | 76.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 9/17/2026 4:00:13 PM EST |
| 270.00 | 92.00 | 108.80 | 100.40 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 280.00 | 102.80 | 118.80 | 110.80 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST | |||
| 290.00 | 112.70 | 128.80 | 120.75 | % | 0.42 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:13 PM EST |