Options Chain for KLA CORP COM NEW (KLAC) - $175.10 as of 9/1/2026 7:54:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.40 | 59.40 | 55.90 | % | 0.49 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 120.00 | 47.50 | 54.70 | 51.10 | % | 0.43 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 125.00 | 43.20 | 49.80 | 46.50 | % | 0.37 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 130.00 | 39.20 | 45.10 | 42.15 | % | 0.32 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 135.00 | 34.70 | 40.50 | 37.60 | 48.79 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.94 | 0.92 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 140.00 | 30.40 | 35.80 | 33.10 | % | 0.24 | 0 | 0 | 0.86 | 0.88 | 0.01 | -0.09 | 9/1/2026 2:59:11 PM EST | |||
| 145.00 | 26.10 | 30.80 | 28.45 | % | 0.20 | 0 | 0 | 0.77 | 0.84 | 0.01 | -0.11 | 9/1/2026 2:59:11 PM EST | |||
| 150.00 | 22.30 | 24.20 | 23.25 | % | 0.15 | 0 | 0 | 0.51 | 0.79 | 0.01 | -0.13 | 9/1/2026 2:59:11 PM EST | |||
| 155.00 | 19.40 | 20.60 | 20.00 | % | 0.13 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.14 | 9/1/2026 2:59:11 PM EST | |||
| 160.00 | 16.00 | 17.20 | 16.60 | % | 0.10 | 0 | 0 | 0.51 | 0.67 | 0.01 | -0.15 | 9/1/2026 2:59:11 PM EST | |||
| 165.00 | 12.90 | 14.50 | 13.70 | 13.00 | -4.65 | -26.35% | 0.08 | 6 | 1 | 0.50 | 0.60 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 170.00 | 10.30 | 11.90 | 11.10 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.01 | -0.16 | 9/1/2026 2:59:11 PM EST | |||
| 175.00 | 8.10 | 9.70 | 8.90 | 10.20 | -1.80 | -15.00% | 0.05 | 1 | 1 | 0.50 | 0.46 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 180.00 | 6.30 | 7.90 | 7.10 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.50 | 0.39 | 0.01 | -0.15 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 185.00 | 4.80 | 6.40 | 5.60 | 9.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | 0.32 | 0.01 | -0.13 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 190.00 | 3.60 | 5.20 | 4.40 | 4.75 | -1.59 | -25.08% | 0.02 | 1 | 5 | 0.51 | 0.26 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 195.00 | 2.60 | 3.60 | 3.10 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.20 | 0.01 | -0.10 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 200.00 | 2.25 | 2.80 | 2.53 | 2.48 | -1.56 | -38.62% | 0.01 | 1 | 2 | 0.51 | 0.15 | 0.01 | -0.08 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 205.00 | 1.45 | 2.20 | 1.83 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.01 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 210.00 | 1.20 | 2.25 | 1.73 | 2.25 | -0.38 | -14.45% | 0.01 | 2 | 2 | 0.53 | 0.08 | 0.01 | -0.05 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 215.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 220.00 | 0.45 | 2.80 | 1.63 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 225.00 | 0.50 | 2.50 | 1.50 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 230.00 | 0.40 | 2.30 | 1.35 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 235.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 240.00 | 0.00 | 9.10 | 4.55 | % | 0.02 | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 245.00 | 0.00 | 9.10 | 4.55 | % | 0.02 | 0 | 0 | 1.31 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 250.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.35 | 0.01 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 255.00 | 0.00 | 9.00 | 4.50 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 260.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 265.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 270.00 | 0.00 | 5.20 | 2.60 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 275.00 | 0.00 | 8.80 | 4.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 280.00 | 0.00 | 8.80 | 4.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 120.00 | 0.00 | 8.70 | 4.35 | % | 0.04 | 0 | 0 | 1.45 | -0.02 | 0.00 | -0.03 | 9/1/2026 2:59:11 PM EST | |||
| 125.00 | 0.05 | 2.45 | 1.25 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 130.00 | 0.15 | 1.55 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.06 | 9/1/2026 2:59:11 PM EST | |||
| 135.00 | 0.55 | 2.05 | 1.30 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.08 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 140.00 | 1.45 | 2.60 | 2.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.12 | 0.01 | -0.09 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 145.00 | 2.20 | 3.00 | 2.60 | 2.16 | % | 0.02 | 1 | 0 | 0.53 | -0.16 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 150.00 | 3.20 | 4.10 | 3.65 | % | 0.02 | 0 | 0 | 0.52 | -0.21 | 0.01 | -0.13 | 9/1/2026 2:59:11 PM EST | |||
| 155.00 | 4.50 | 5.40 | 4.95 | 5.00 | +0.92 | +22.55% | 0.03 | 8 | 14 | 0.52 | -0.27 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 160.00 | 6.00 | 7.40 | 6.70 | 5.90 | +0.43 | +7.87% | 0.04 | 3 | 7 | 0.51 | -0.33 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 165.00 | 8.00 | 9.50 | 8.75 | % | 0.05 | 0 | 0 | 0.51 | -0.40 | 0.01 | -0.16 | 9/1/2026 2:59:11 PM EST | |||
| 170.00 | 10.40 | 11.50 | 10.95 | 9.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.51 | -0.47 | 0.01 | -0.16 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 175.00 | 13.20 | 14.70 | 13.95 | 11.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | -0.54 | 0.01 | -0.16 | 8/31/2026 | 9/1/2026 2:59:11 PM EST |
| 180.00 | 16.40 | 17.70 | 17.05 | 16.80 | % | 0.09 | 11 | 0 | 0.51 | -0.61 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 185.00 | 19.90 | 21.00 | 20.45 | 19.87 | +2.67 | +15.53% | 0.11 | 1 | 10 | 0.51 | -0.68 | 0.01 | -0.13 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 190.00 | 23.40 | 25.00 | 24.20 | 22.52 | +1.35 | +6.38% | 0.13 | 1 | 3 | 0.51 | -0.74 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 195.00 | 26.10 | 28.30 | 27.20 | % | 0.14 | 0 | 0 | 0.41 | -0.80 | 0.01 | -0.10 | 9/1/2026 2:59:11 PM EST | |||
| 200.00 | 28.70 | 32.60 | 30.65 | 26.85 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.53 | -0.85 | 0.01 | -0.08 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 205.00 | 33.20 | 37.10 | 35.15 | 25.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.54 | -0.89 | 0.01 | -0.06 | 8/28/2026 | 9/1/2026 2:59:11 PM EST |
| 210.00 | 37.80 | 44.10 | 40.95 | % | 0.20 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.05 | 9/1/2026 2:59:11 PM EST | |||
| 215.00 | 42.50 | 48.20 | 45.35 | % | 0.21 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.04 | 9/1/2026 2:59:11 PM EST | |||
| 220.00 | 47.90 | 53.00 | 50.45 | 49.69 | +4.28 | +9.43% | 0.23 | 2 | 2 | 0.70 | -0.96 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 2:59:11 PM EST |
| 225.00 | 52.60 | 57.90 | 55.25 | 54.53 | % | 0.25 | 1 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 2:59:11 PM EST | |
| 230.00 | 57.00 | 62.80 | 59.90 | % | 0.26 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 9/1/2026 2:59:11 PM EST | |||
| 235.00 | 61.80 | 68.30 | 65.05 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 240.00 | 66.70 | 72.70 | 69.70 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 245.00 | 71.70 | 77.50 | 74.60 | % | 0.30 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 250.00 | 76.60 | 85.30 | 80.95 | % | 0.32 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/1/2026 2:59:11 PM EST | |||
| 255.00 | 81.50 | 90.30 | 85.90 | % | 0.34 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 260.00 | 86.60 | 95.30 | 90.95 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 265.00 | 91.70 | 97.40 | 94.55 | % | 0.36 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 270.00 | 96.70 | 103.20 | 99.95 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 275.00 | 100.10 | 108.20 | 104.15 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST | |||
| 280.00 | 104.70 | 116.10 | 110.40 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 2:59:11 PM EST |