Options Chain for KLA CORP COM NEW (KLAC) - $177.18 as of 9/11/2026 11:01:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 79.50 | 83.90 | 81.70 | % | 0.82 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/11/2026 12:59:03 PM EST | |||
| 105.00 | 73.30 | 79.40 | 76.35 | % | 0.73 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/11/2026 12:59:03 PM EST | |||
| 110.00 | 68.10 | 76.40 | 72.25 | % | 0.66 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 9/11/2026 12:59:03 PM EST | |||
| 115.00 | 63.20 | 70.40 | 66.80 | % | 0.58 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 9/11/2026 12:59:03 PM EST | |||
| 120.00 | 58.80 | 64.40 | 61.60 | % | 0.51 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 9/11/2026 12:59:03 PM EST | |||
| 125.00 | 54.10 | 59.70 | 56.90 | % | 0.46 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 9/11/2026 12:59:03 PM EST | |||
| 130.00 | 49.50 | 54.90 | 52.20 | % | 0.40 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.03 | 9/11/2026 12:59:03 PM EST | |||
| 135.00 | 45.60 | 50.80 | 48.20 | % | 0.36 | 0 | 0 | 0.87 | 0.93 | 0.00 | -0.04 | 9/11/2026 12:59:03 PM EST | |||
| 140.00 | 40.50 | 45.80 | 43.15 | % | 0.31 | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.06 | 9/11/2026 12:59:03 PM EST | |||
| 145.00 | 36.20 | 41.80 | 39.00 | % | 0.27 | 0 | 0 | 0.79 | 0.87 | 0.01 | -0.07 | 9/11/2026 12:59:03 PM EST | |||
| 150.00 | 32.10 | 37.60 | 34.85 | % | 0.23 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.09 | 9/11/2026 12:59:03 PM EST | |||
| 155.00 | 28.20 | 34.40 | 31.30 | % | 0.20 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.10 | 9/11/2026 12:59:03 PM EST | |||
| 160.00 | 25.30 | 30.00 | 27.65 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.01 | -0.12 | 9/11/2026 12:59:03 PM EST | |||
| 165.00 | 21.40 | 26.60 | 24.00 | % | 0.15 | 0 | 0 | 0.58 | 0.70 | 0.01 | -0.13 | 9/11/2026 12:59:03 PM EST | |||
| 170.00 | 18.90 | 23.80 | 21.35 | 21.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.65 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 175.00 | 16.40 | 20.70 | 18.55 | % | 0.11 | 0 | 0 | 0.60 | 0.60 | 0.01 | -0.14 | 9/11/2026 12:59:03 PM EST | |||
| 180.00 | 13.70 | 18.20 | 15.95 | 15.40 | % | 0.09 | 1 | 0 | 0.59 | 0.55 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 185.00 | 11.70 | 15.90 | 13.80 | % | 0.07 | 0 | 0 | 0.60 | 0.50 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 190.00 | 10.30 | 13.90 | 12.10 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 195.00 | 8.20 | 12.10 | 10.15 | 9.97 | % | 0.05 | 1 | 0 | 0.60 | 0.41 | 0.01 | -0.15 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 200.00 | 7.00 | 10.40 | 8.70 | 8.59 | % | 0.04 | 1 | 0 | 0.60 | 0.36 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 205.00 | 5.70 | 9.20 | 7.45 | % | 0.04 | 0 | 0 | 0.60 | 0.32 | 0.01 | -0.14 | 9/11/2026 12:59:03 PM EST | |||
| 210.00 | 4.90 | 7.90 | 6.40 | 6.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.28 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 215.00 | 3.80 | 6.90 | 5.35 | 5.35 | % | 0.02 | 1 | 0 | 0.60 | 0.25 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 220.00 | 4.10 | 5.80 | 4.95 | 5.07 | -0.08 | -1.56% | 0.02 | 2 | 1 | 0.63 | 0.22 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 225.00 | 2.70 | 5.30 | 4.00 | 4.00 | % | 0.02 | 1 | 0 | 0.62 | 0.19 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 230.00 | 1.00 | 4.80 | 2.90 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.01 | -0.10 | 9/11/2026 12:59:03 PM EST | |||
| 235.00 | 1.70 | 4.30 | 3.00 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.14 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 240.00 | 2.25 | 3.50 | 2.88 | 2.65 | +0.25 | +10.42% | 0.01 | 1 | 2 | 0.64 | 0.12 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 245.00 | 1.00 | 3.40 | 2.20 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.00 | -0.07 | 9/11/2026 12:59:03 PM EST | |||
| 250.00 | 1.00 | 3.20 | 2.10 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.07 | 9/11/2026 12:59:03 PM EST | |||
| 255.00 | 0.80 | 3.10 | 1.95 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.00 | -0.06 | 9/11/2026 12:59:03 PM EST | |||
| 260.00 | 0.05 | 2.45 | 1.25 | % | 0.00 | 0 | 0 | 0.65 | 0.07 | 0.00 | -0.05 | 9/11/2026 12:59:03 PM EST | |||
| 265.00 | 0.30 | 2.45 | 1.38 | % | 0.01 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.05 | 9/11/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 9/11/2026 12:59:03 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 9/11/2026 12:59:03 PM EST | |||
| 110.00 | 0.00 | 1.30 | 0.65 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.02 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 115.00 | 0.00 | 6.90 | 3.45 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.03 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 120.00 | 0.00 | 7.00 | 3.50 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.29 | -0.02 | 0.00 | -0.04 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 125.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.01 | 9/11/2026 12:59:03 PM EST | |||
| 130.00 | 0.85 | 1.45 | 1.15 | 1.15 | % | 0.01 | 1 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 135.00 | 1.20 | 2.20 | 1.70 | 2.55 | % | 0.01 | 1 | 0 | 0.62 | -0.07 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 140.00 | 1.50 | 2.70 | 2.10 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.00 | -0.06 | 9/11/2026 12:59:03 PM EST | |||
| 145.00 | 2.30 | 3.60 | 2.95 | 3.82 | % | 0.02 | 1 | 0 | 0.61 | -0.13 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 150.00 | 2.75 | 5.00 | 3.88 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | -0.17 | 0.01 | -0.09 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 155.00 | 3.90 | 6.50 | 5.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.59 | -0.21 | 0.01 | -0.10 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 160.00 | 5.60 | 8.20 | 6.90 | 6.70 | % | 0.04 | 1 | 0 | 0.60 | -0.26 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 12:59:03 PM EST | |
| 165.00 | 6.70 | 12.20 | 9.45 | % | 0.06 | 0 | 0 | 0.64 | -0.30 | 0.01 | -0.13 | 9/11/2026 12:59:03 PM EST | |||
| 170.00 | 8.90 | 11.20 | 10.05 | 10.80 | -2.41 | -18.25% | 0.06 | 1 | 100 | 0.58 | -0.35 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 12:59:03 PM EST |
| 175.00 | 10.90 | 14.70 | 12.80 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | -0.40 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 180.00 | 13.40 | 17.30 | 15.35 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.60 | -0.45 | 0.01 | -0.15 | 9/10/2026 | 9/11/2026 12:59:03 PM EST |
| 185.00 | 14.80 | 21.40 | 18.10 | % | 0.10 | 0 | 0 | 0.59 | -0.50 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 190.00 | 18.80 | 23.70 | 21.25 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 195.00 | 22.40 | 27.10 | 24.75 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.01 | -0.15 | 9/11/2026 12:59:03 PM EST | |||
| 200.00 | 25.80 | 30.60 | 28.20 | % | 0.14 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.14 | 9/11/2026 12:59:03 PM EST | |||
| 205.00 | 29.40 | 34.20 | 31.80 | % | 0.16 | 0 | 0 | 0.60 | -0.68 | 0.01 | -0.14 | 9/11/2026 12:59:03 PM EST | |||
| 210.00 | 33.10 | 38.90 | 36.00 | % | 0.17 | 0 | 0 | 0.61 | -0.72 | 0.01 | -0.13 | 9/11/2026 12:59:03 PM EST | |||
| 215.00 | 37.10 | 42.90 | 40.00 | % | 0.19 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.12 | 9/11/2026 12:59:03 PM EST | |||
| 220.00 | 41.20 | 47.00 | 44.10 | % | 0.20 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.11 | 9/11/2026 12:59:03 PM EST | |||
| 225.00 | 45.60 | 51.10 | 48.35 | % | 0.21 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.11 | 9/11/2026 12:59:03 PM EST | |||
| 230.00 | 49.60 | 55.50 | 52.55 | % | 0.23 | 0 | 0 | 0.56 | -0.84 | 0.01 | -0.10 | 9/11/2026 12:59:03 PM EST | |||
| 235.00 | 54.00 | 59.20 | 56.60 | % | 0.24 | 0 | 0 | 0.74 | -0.86 | 0.01 | -0.09 | 9/11/2026 12:59:03 PM EST | |||
| 240.00 | 58.60 | 63.70 | 61.15 | % | 0.25 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.08 | 9/11/2026 12:59:03 PM EST | |||
| 245.00 | 63.40 | 68.20 | 65.80 | % | 0.27 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.07 | 9/11/2026 12:59:03 PM EST | |||
| 250.00 | 67.80 | 73.00 | 70.40 | % | 0.28 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.07 | 9/11/2026 12:59:03 PM EST | |||
| 255.00 | 72.80 | 77.70 | 75.25 | % | 0.30 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.06 | 9/11/2026 12:59:03 PM EST | |||
| 260.00 | 77.50 | 82.20 | 79.85 | % | 0.31 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.05 | 9/11/2026 12:59:03 PM EST | |||
| 265.00 | 82.40 | 86.90 | 84.65 | % | 0.32 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.05 | 9/11/2026 12:59:03 PM EST |