Options Chain for KLA CORP COM NEW (KLAC) - $174.46 as of 10/15/2026 8:46:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 71.60 | 79.40 | 75.50 | % | 0.76 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST | |||
| 105.00 | 66.70 | 74.60 | 70.65 | % | 0.67 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST | |||
| 110.00 | 61.90 | 69.70 | 65.80 | % | 0.60 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.03 | 10/15/2026 4:00:06 PM EST | |||
| 115.00 | 57.10 | 64.90 | 61.00 | % | 0.53 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.04 | 10/15/2026 4:00:06 PM EST | |||
| 120.00 | 52.40 | 60.10 | 56.25 | % | 0.47 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.05 | 10/15/2026 4:00:06 PM EST | |||
| 125.00 | 47.70 | 55.50 | 51.60 | % | 0.41 | 0 | 0 | 1.09 | 0.93 | 0.00 | -0.07 | 10/15/2026 4:00:06 PM EST | |||
| 130.00 | 43.10 | 50.70 | 46.90 | % | 0.36 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.08 | 10/15/2026 4:00:06 PM EST | |||
| 135.00 | 38.00 | 46.30 | 42.15 | 38.83 | % | 0.31 | 10 | 0 | 0.95 | 0.89 | 0.00 | -0.10 | 10/15/2026 | 10/15/2026 4:00:06 PM EST | |
| 140.00 | 34.20 | 41.80 | 38.00 | % | 0.27 | 0 | 0 | 0.92 | 0.86 | 0.01 | -0.11 | 10/15/2026 4:00:06 PM EST | |||
| 145.00 | 29.70 | 37.30 | 33.50 | 30.68 | % | 0.23 | 10 | 0 | 0.84 | 0.83 | 0.01 | -0.12 | 10/15/2026 | 10/15/2026 4:00:06 PM EST | |
| 150.00 | 25.80 | 33.70 | 29.75 | % | 0.20 | 0 | 0 | 0.58 | 0.79 | 0.01 | -0.13 | 10/15/2026 4:00:06 PM EST | |||
| 155.00 | 22.50 | 28.70 | 25.60 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.14 | 10/15/2026 4:00:06 PM EST | |||
| 160.00 | 19.70 | 24.80 | 22.25 | % | 0.14 | 0 | 0 | 0.59 | 0.71 | 0.01 | -0.15 | 10/15/2026 4:00:06 PM EST | |||
| 165.00 | 16.70 | 21.80 | 19.25 | % | 0.12 | 0 | 0 | 0.59 | 0.65 | 0.01 | -0.16 | 10/15/2026 4:00:06 PM EST | |||
| 170.00 | 13.50 | 18.90 | 16.20 | % | 0.10 | 0 | 0 | 0.58 | 0.60 | 0.01 | -0.16 | 10/15/2026 4:00:06 PM EST | |||
| 175.00 | 12.40 | 16.50 | 14.45 | % | 0.08 | 0 | 0 | 0.61 | 0.54 | 0.01 | -0.16 | 10/15/2026 4:00:06 PM EST | |||
| 180.00 | 8.20 | 15.00 | 11.60 | 14.46 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.58 | 0.48 | 0.01 | -0.16 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 185.00 | 7.00 | 12.20 | 9.60 | 8.00 | -4.26 | -34.75% | 0.05 | 1 | 3 | 0.57 | 0.42 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 190.00 | 7.00 | 9.40 | 8.20 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.37 | 0.01 | -0.15 | 10/12/2026 | 10/15/2026 4:00:06 PM EST |
| 195.00 | 4.90 | 8.20 | 6.55 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.57 | 0.32 | 0.01 | -0.14 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 200.00 | 3.50 | 7.40 | 5.45 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | 0.28 | 0.01 | -0.14 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 205.00 | 2.50 | 6.30 | 4.40 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.24 | 0.01 | -0.13 | 10/12/2026 | 10/15/2026 4:00:06 PM EST |
| 210.00 | 1.30 | 5.70 | 3.50 | 12.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.21 | 0.01 | -0.12 | 10/8/2026 | 10/15/2026 4:00:06 PM EST |
| 215.00 | 1.90 | 5.00 | 3.45 | % | 0.02 | 0 | 0 | 0.60 | 0.18 | 0.01 | -0.11 | 10/15/2026 4:00:06 PM EST | |||
| 220.00 | 1.25 | 6.10 | 3.68 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.01 | -0.10 | 10/15/2026 4:00:06 PM EST | |||
| 225.00 | 0.65 | 4.40 | 2.53 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.13 | 0.01 | -0.09 | 10/9/2026 | 10/15/2026 4:00:06 PM EST |
| 230.00 | 0.50 | 4.10 | 2.30 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.01 | -0.08 | 10/15/2026 4:00:06 PM EST | |||
| 235.00 | 0.45 | 5.60 | 3.03 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.00 | -0.07 | 10/15/2026 4:00:06 PM EST | |||
| 240.00 | 0.35 | 5.60 | 2.98 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.08 | 0.00 | -0.06 | 10/12/2026 | 10/15/2026 4:00:06 PM EST |
| 245.00 | 0.30 | 5.60 | 2.95 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.06 | 10/15/2026 4:00:06 PM EST | |||
| 250.00 | 0.25 | 5.50 | 2.88 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.05 | 10/15/2026 4:00:06 PM EST | |||
| 255.00 | 0.20 | 6.10 | 3.15 | % | 0.01 | 0 | 0 | 0.79 | 0.05 | 0.00 | -0.04 | 10/15/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.03 | 10/15/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.03 | 0.00 | -0.03 | 10/8/2026 | 10/15/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.02 | 0.00 | -0.02 | 10/14/2026 | 10/15/2026 4:00:06 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 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.32 | -0.02 | 0.00 | -0.03 | 10/15/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.23 | -0.03 | 0.00 | -0.04 | 10/15/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.14 | -0.04 | 0.00 | -0.05 | 10/15/2026 4:00:06 PM EST | |||
| 125.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.74 | -0.07 | 0.00 | -0.07 | 10/15/2026 4:00:06 PM EST | |||
| 130.00 | 0.50 | 4.90 | 2.70 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.74 | -0.09 | 0.00 | -0.08 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 135.00 | 1.10 | 2.80 | 1.95 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.11 | 0.00 | -0.10 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 140.00 | 1.05 | 4.40 | 2.73 | % | 0.02 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.11 | 10/15/2026 4:00:06 PM EST | |||
| 145.00 | 2.25 | 6.00 | 4.13 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.01 | -0.12 | 10/15/2026 4:00:06 PM EST | |||
| 150.00 | 2.10 | 6.30 | 4.20 | 4.93 | +1.13 | +29.74% | 0.03 | 18 | 10 | 0.58 | -0.21 | 0.01 | -0.13 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 155.00 | 2.80 | 6.60 | 4.70 | 5.85 | % | 0.03 | 4 | 0 | 0.54 | -0.25 | 0.01 | -0.14 | 10/15/2026 | 10/15/2026 4:00:06 PM EST | |
| 160.00 | 6.40 | 7.70 | 7.05 | 8.22 | +1.72 | +26.47% | 0.04 | 2 | 8 | 0.58 | -0.29 | 0.01 | -0.15 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 165.00 | 6.40 | 11.90 | 9.15 | 9.15 | % | 0.06 | 2 | 0 | 0.58 | -0.35 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST | |
| 170.00 | 8.50 | 14.00 | 11.25 | 11.10 | +1.05 | +10.45% | 0.07 | 5 | 5 | 0.58 | -0.40 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 175.00 | 11.70 | 15.50 | 13.60 | 14.70 | +4.06 | +38.16% | 0.08 | 2 | 2 | 0.57 | -0.46 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 180.00 | 14.10 | 19.10 | 16.60 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 304 | 0.57 | -0.52 | 0.01 | -0.16 | 10/14/2026 | 10/15/2026 4:00:06 PM EST |
| 185.00 | 17.40 | 22.00 | 19.70 | 22.25 | +12.07 | +118.57% | 0.11 | 4 | 0 | 0.57 | -0.58 | 0.01 | -0.16 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 190.00 | 20.40 | 25.80 | 23.10 | % | 0.12 | 0 | 0 | 0.57 | -0.63 | 0.01 | -0.15 | 10/15/2026 4:00:06 PM EST | |||
| 195.00 | 24.00 | 29.20 | 26.60 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.14 | 10/15/2026 4:00:06 PM EST | |||
| 200.00 | 27.50 | 33.30 | 30.40 | 30.65 | +13.50 | +78.72% | 0.15 | 1 | 0 | 0.56 | -0.72 | 0.01 | -0.14 | 10/15/2026 | 10/15/2026 4:00:06 PM EST |
| 205.00 | 31.10 | 38.00 | 34.55 | % | 0.17 | 0 | 0 | 0.55 | -0.76 | 0.01 | -0.13 | 10/15/2026 4:00:06 PM EST | |||
| 210.00 | 35.10 | 42.10 | 38.60 | % | 0.18 | 0 | 0 | 0.77 | -0.79 | 0.01 | -0.12 | 10/15/2026 4:00:06 PM EST | |||
| 215.00 | 38.60 | 46.90 | 42.75 | % | 0.20 | 0 | 0 | 0.81 | -0.82 | 0.01 | -0.11 | 10/15/2026 4:00:06 PM EST | |||
| 220.00 | 43.10 | 51.40 | 47.25 | % | 0.21 | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.10 | 10/15/2026 4:00:06 PM EST | |||
| 225.00 | 47.80 | 56.00 | 51.90 | 45.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.09 | 10/13/2026 | 10/15/2026 4:00:06 PM EST |
| 230.00 | 53.10 | 60.40 | 56.75 | % | 0.25 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.08 | 10/15/2026 4:00:06 PM EST | |||
| 235.00 | 57.80 | 65.30 | 61.55 | % | 0.26 | 0 | 0 | 0.88 | -0.91 | 0.00 | -0.07 | 10/15/2026 4:00:06 PM EST | |||
| 240.00 | 62.30 | 70.10 | 66.20 | % | 0.28 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.06 | 10/15/2026 4:00:06 PM EST | |||
| 245.00 | 67.10 | 75.60 | 71.35 | % | 0.29 | 0 | 0 | 0.94 | -0.93 | 0.00 | -0.06 | 10/15/2026 4:00:06 PM EST | |||
| 250.00 | 72.00 | 79.90 | 75.95 | % | 0.30 | 0 | 0 | 0.96 | -0.94 | 0.00 | -0.05 | 10/15/2026 4:00:06 PM EST | |||
| 255.00 | 77.00 | 84.80 | 80.90 | % | 0.32 | 0 | 0 | 0.99 | -0.95 | 0.00 | -0.04 | 10/15/2026 4:00:06 PM EST | |||
| 260.00 | 81.90 | 89.70 | 85.80 | % | 0.33 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.03 | 10/15/2026 4:00:06 PM EST | |||
| 265.00 | 86.80 | 94.80 | 90.80 | % | 0.34 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.03 | 10/15/2026 4:00:06 PM EST | |||
| 270.00 | 91.80 | 99.60 | 95.70 | % | 0.35 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 10/15/2026 4:00:06 PM EST |