Options Chain for KLA CORP COM NEW (KLAC) - $210.33 as of 8/14/2026 6:23:10 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 | 75.50 | 82.00 | 78.75 | % | 0.63 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 70.60 | 79.30 | 74.95 | % | 0.58 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 65.80 | 72.40 | 69.10 | % | 0.51 | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 61.10 | 68.30 | 64.70 | % | 0.46 | 0 | 0 | 0.97 | 0.94 | 0.00 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 56.40 | 63.20 | 59.80 | % | 0.41 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.09 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 51.30 | 60.60 | 55.95 | 65.18 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.97 | 0.90 | 0.00 | -0.11 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 47.20 | 54.80 | 51.00 | % | 0.33 | 0 | 0 | 0.85 | 0.89 | 0.00 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 44.00 | 49.90 | 46.95 | % | 0.29 | 0 | 0 | 0.79 | 0.87 | 0.00 | -0.13 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 39.80 | 47.50 | 43.65 | % | 0.26 | 0 | 0 | 0.60 | 0.84 | 0.00 | -0.14 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 35.90 | 42.20 | 39.05 | % | 0.23 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.15 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 32.70 | 38.30 | 35.50 | % | 0.20 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.15 | 8/14/2026 4:00:03 PM EST | |||
| 180.00 | 29.10 | 34.70 | 31.90 | % | 0.18 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.17 | 8/14/2026 4:00:03 PM EST | |||
| 185.00 | 26.30 | 31.40 | 28.85 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.61 | 0.71 | 0.01 | -0.17 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 23.40 | 26.90 | 25.15 | 33.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | 0.67 | 0.01 | -0.18 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 20.30 | 25.40 | 22.85 | 29.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | 0.63 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 16.20 | 21.70 | 18.95 | 20.00 | -6.35 | -24.10% | 0.09 | 11 | 1 | 0.56 | 0.59 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 15.90 | 19.60 | 17.75 | % | 0.09 | 0 | 0 | 0.60 | 0.54 | 0.01 | -0.19 | 8/14/2026 4:00:03 PM EST | |||
| 210.00 | 13.70 | 17.10 | 15.40 | 14.60 | -5.30 | -26.64% | 0.07 | 4 | 1 | 0.60 | 0.50 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 11.60 | 15.30 | 13.45 | 13.00 | % | 0.06 | 1 | 0 | 0.59 | 0.45 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 220.00 | 10.20 | 13.40 | 11.80 | 12.60 | % | 0.05 | 3 | 0 | 0.60 | 0.41 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 225.00 | 8.60 | 12.30 | 10.45 | 10.39 | % | 0.05 | 126 | 0 | 0.61 | 0.37 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 230.00 | 7.20 | 10.00 | 8.60 | 9.10 | % | 0.04 | 5 | 0 | 0.59 | 0.33 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 235.00 | 6.30 | 7.80 | 7.05 | 9.32 | -1.76 | -15.89% | 0.03 | 4 | 1 | 0.57 | 0.30 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 5.20 | 7.50 | 6.35 | 6.30 | % | 0.03 | 3 | 0 | 0.59 | 0.26 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 245.00 | 4.60 | 7.90 | 6.25 | 6.10 | % | 0.03 | 2 | 0 | 0.62 | 0.23 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 250.00 | 3.70 | 7.30 | 5.50 | 5.59 | % | 0.02 | 124 | 0 | 0.63 | 0.21 | 0.01 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 255.00 | 1.30 | 5.90 | 3.60 | % | 0.01 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.13 | 8/14/2026 4:00:03 PM EST | |||
| 260.00 | 2.80 | 7.90 | 5.35 | % | 0.02 | 0 | 0 | 0.68 | 0.16 | 0.01 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 265.00 | 2.25 | 4.00 | 3.13 | 3.10 | % | 0.01 | 2 | 0 | 0.61 | 0.15 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 270.00 | 2.05 | 4.90 | 3.48 | 3.95 | % | 0.01 | 4 | 0 | 0.65 | 0.13 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 275.00 | 1.55 | 7.10 | 4.33 | % | 0.02 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.09 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 1.00 | 7.20 | 4.10 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.00 | -0.09 | 8/14/2026 4:00:03 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 | 7.10 | 3.55 | % | 0.03 | 0 | 0 | 1.39 | -0.02 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 0.20 | 2.50 | 1.35 | % | 0.01 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 0.25 | 1.70 | 0.98 | 0.97 | % | 0.01 | 2 | 0 | 0.68 | -0.06 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 140.00 | 0.45 | 7.30 | 3.88 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.06 | 0.00 | -0.08 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.20 | 6.50 | 3.35 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | -0.07 | 0.00 | -0.09 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.75 | 2.75 | 1.75 | 1.91 | % | 0.01 | 5 | 0 | 0.63 | -0.10 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 155.00 | 1.35 | 3.50 | 2.43 | 2.60 | % | 0.02 | 7 | 0 | 0.64 | -0.11 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 160.00 | 1.60 | 4.50 | 3.05 | 3.20 | % | 0.02 | 10 | 0 | 0.62 | -0.13 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 165.00 | 2.60 | 5.20 | 3.90 | % | 0.02 | 0 | 0 | 0.62 | -0.16 | 0.00 | -0.14 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 3.80 | 6.00 | 4.90 | 4.90 | +1.00 | +25.65% | 0.03 | 5 | 1 | 0.62 | -0.18 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 5.00 | 9.70 | 7.35 | 6.60 | +0.31 | +4.93% | 0.04 | 2 | 2 | 0.67 | -0.21 | 0.01 | -0.15 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 3.80 | 10.40 | 7.10 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.17 | 8/14/2026 4:00:03 PM EST | |||
| 185.00 | 7.60 | 10.80 | 9.20 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.61 | -0.29 | 0.01 | -0.17 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 9.50 | 13.00 | 11.25 | 11.70 | +2.30 | +24.47% | 0.06 | 3 | 1 | 0.61 | -0.33 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 9.20 | 16.40 | 12.80 | % | 0.07 | 0 | 0 | 0.59 | -0.37 | 0.01 | -0.19 | 8/14/2026 4:00:03 PM EST | |||
| 200.00 | 13.90 | 17.50 | 15.70 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.41 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 205.00 | 14.20 | 19.90 | 17.05 | 16.08 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.46 | 0.01 | -0.19 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 18.90 | 23.20 | 21.05 | 20.08 | +1.80 | +9.85% | 0.10 | 1 | 1 | 0.61 | -0.50 | 0.01 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 215.00 | 20.90 | 26.50 | 23.70 | % | 0.11 | 0 | 0 | 0.59 | -0.55 | 0.01 | -0.19 | 8/14/2026 4:00:03 PM EST | |||
| 220.00 | 25.60 | 29.70 | 27.65 | 23.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | -0.59 | 0.01 | -0.18 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 225.00 | 29.00 | 34.10 | 31.55 | % | 0.14 | 0 | 0 | 0.63 | -0.63 | 0.01 | -0.18 | 8/14/2026 4:00:03 PM EST | |||
| 230.00 | 32.50 | 36.80 | 34.65 | % | 0.15 | 0 | 0 | 0.61 | -0.67 | 0.01 | -0.17 | 8/14/2026 4:00:03 PM EST | |||
| 235.00 | 35.00 | 40.50 | 37.75 | 38.10 | % | 0.16 | 1 | 0 | 0.58 | -0.70 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 240.00 | 39.40 | 46.00 | 42.70 | % | 0.18 | 0 | 0 | 0.62 | -0.74 | 0.01 | -0.15 | 8/14/2026 4:00:03 PM EST | |||
| 245.00 | 43.80 | 50.30 | 47.05 | % | 0.19 | 0 | 0 | 0.63 | -0.77 | 0.01 | -0.14 | 8/14/2026 4:00:03 PM EST | |||
| 250.00 | 48.20 | 54.50 | 51.35 | % | 0.21 | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.13 | 8/14/2026 4:00:03 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | 0.80 | -0.81 | 0.01 | -0.13 | 8/14/2026 4:00:03 PM EST | ||||||
| 260.00 | 54.70 | 63.70 | 59.20 | % | 0.23 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 265.00 | 61.80 | 68.10 | 64.95 | % | 0.25 | 0 | 0 | 0.82 | -0.85 | 0.01 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 270.00 | 65.20 | 72.90 | 69.05 | % | 0.26 | 0 | 0 | 0.85 | -0.87 | 0.00 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 275.00 | 71.20 | 77.40 | 74.30 | % | 0.27 | 0 | 0 | 0.86 | -0.89 | 0.00 | -0.09 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 73.60 | 82.90 | 78.25 | % | 0.28 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.09 | 8/14/2026 4:00:03 PM EST |