Options Chain for KLA CORP COM NEW (KLAC) - $158.67 as of 10/22/2026 8:22:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 60.80 | 67.90 | 64.35 | 96.34 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 4:00:06 PM EST |
| 105.00 | 56.80 | 62.50 | 59.65 | % | 0.57 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 10/21/2026 4:00:06 PM EST | |||
| 110.00 | 50.30 | 57.50 | 53.90 | % | 0.49 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.02 | 10/21/2026 4:00:06 PM EST | |||
| 115.00 | 45.60 | 52.80 | 49.20 | % | 0.43 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.02 | 10/21/2026 4:00:06 PM EST | |||
| 120.00 | 40.70 | 48.10 | 44.40 | % | 0.37 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.05 | 10/21/2026 4:00:06 PM EST | |||
| 125.00 | 36.00 | 43.10 | 39.55 | % | 0.32 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.06 | 10/21/2026 4:00:06 PM EST | |||
| 130.00 | 31.50 | 38.40 | 34.95 | % | 0.27 | 0 | 0 | 1.36 | 0.94 | 0.00 | -0.11 | 10/21/2026 4:00:06 PM EST | |||
| 135.00 | 26.80 | 33.80 | 30.30 | % | 0.22 | 0 | 0 | 1.25 | 0.91 | 0.01 | -0.13 | 10/21/2026 4:00:06 PM EST | |||
| 140.00 | 22.10 | 29.40 | 25.75 | 25.80 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.17 | 0.87 | 0.01 | -0.17 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 145.00 | 18.60 | 24.60 | 21.60 | 21.29 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.64 | 0.81 | 0.01 | -0.21 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 15.70 | 20.80 | 18.25 | % | 0.12 | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.24 | 10/21/2026 4:00:06 PM EST | |||
| 152.50 | 13.80 | 17.60 | 15.70 | % | 0.10 | 0 | 0 | 0.68 | 0.71 | 0.01 | -0.26 | 10/21/2026 4:00:06 PM EST | |||
| 155.00 | 12.40 | 17.00 | 14.70 | 22.06 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | 0.67 | 0.02 | -0.27 | 10/15/2026 | 10/21/2026 4:00:06 PM EST |
| 157.50 | 11.00 | 14.00 | 12.50 | % | 0.08 | 0 | 0 | 0.68 | 0.63 | 0.02 | -0.28 | 10/21/2026 4:00:06 PM EST | |||
| 160.00 | 9.60 | 12.60 | 11.10 | % | 0.07 | 0 | 0 | 0.68 | 0.59 | 0.02 | -0.29 | 10/21/2026 4:00:06 PM EST | |||
| 162.50 | 8.70 | 11.10 | 9.90 | 10.24 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.68 | 0.55 | 0.02 | -0.29 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 165.00 | 7.30 | 9.90 | 8.60 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 56 | 0.67 | 0.50 | 0.02 | -0.29 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 167.50 | 6.20 | 8.00 | 7.10 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.64 | 0.46 | 0.02 | -0.29 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 170.00 | 6.30 | 7.10 | 6.70 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.68 | 0.42 | 0.02 | -0.28 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 172.50 | 4.40 | 6.30 | 5.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.65 | 0.38 | 0.02 | -0.27 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 175.00 | 3.80 | 5.70 | 4.75 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.66 | 0.34 | 0.02 | -0.26 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 177.50 | 3.20 | 5.00 | 4.10 | 3.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.30 | 0.02 | -0.24 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 180.00 | 3.10 | 3.70 | 3.40 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.66 | 0.26 | 0.01 | -0.23 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 182.50 | 2.50 | 3.10 | 2.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.23 | 0.01 | -0.21 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 185.00 | 1.55 | 2.65 | 2.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.62 | 0.20 | 0.01 | -0.19 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 187.50 | 1.70 | 2.45 | 2.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.17 | 0.01 | -0.18 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 190.00 | 1.30 | 1.90 | 1.60 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.64 | 0.15 | 0.01 | -0.16 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 192.50 | 1.00 | 2.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.68 | 0.13 | 0.01 | -0.14 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 195.00 | 0.80 | 2.10 | 1.45 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.69 | 0.11 | 0.01 | -0.13 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 200.00 | 0.60 | 1.55 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.70 | 0.08 | 0.01 | -0.10 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 205.00 | 0.25 | 1.30 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.69 | 0.06 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 210.00 | 0.15 | 0.90 | 0.53 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.68 | 0.05 | 0.00 | -0.07 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 3.90 | 1.95 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.27 | 0.02 | 0.00 | -0.04 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 4.20 | 2.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.37 | 0.02 | 0.00 | -0.03 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.39 | 0.01 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.57 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/21/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.68 | 0.00 | 0.00 | -0.01 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 4.90 | 2.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 265.00 | 0.00 | 4.40 | 2.20 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.14 | 0.00 | 0.00 | -0.01 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.02 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.81 | -0.01 | 0.00 | -0.02 | 10/21/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | -0.02 | 0.00 | -0.05 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 4.90 | 2.45 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.50 | -0.03 | 0.00 | -0.06 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 130.00 | 0.30 | 1.10 | 0.70 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | -0.06 | 0.00 | -0.11 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 135.00 | 0.60 | 3.30 | 1.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.83 | -0.09 | 0.01 | -0.13 | 10/16/2026 | 10/21/2026 4:00:06 PM EST |
| 140.00 | 1.05 | 2.25 | 1.65 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.70 | -0.13 | 0.01 | -0.17 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 145.00 | 1.75 | 3.10 | 2.43 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.68 | -0.19 | 0.01 | -0.21 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 149.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 150.00 | 3.10 | 4.40 | 3.75 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.68 | -0.25 | 0.01 | -0.24 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 152.50 | 3.90 | 5.30 | 4.60 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | -0.29 | 0.01 | -0.26 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 155.00 | 4.70 | 6.00 | 5.35 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 393 | 0.68 | -0.33 | 0.02 | -0.27 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 157.50 | 5.20 | 7.50 | 6.35 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.68 | -0.37 | 0.02 | -0.28 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 160.00 | 6.60 | 8.70 | 7.65 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.69 | -0.41 | 0.02 | -0.29 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 162.50 | 7.60 | 9.80 | 8.70 | 9.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.68 | -0.45 | 0.02 | -0.29 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 165.00 | 8.70 | 11.20 | 9.95 | 9.48 | 0.00 | 0.00% | 0.06 | 0 | 185 | 0.67 | -0.50 | 0.02 | -0.29 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 167.50 | 10.50 | 12.50 | 11.50 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.68 | -0.54 | 0.02 | -0.29 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 170.00 | 11.80 | 13.30 | 12.55 | 12.77 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.65 | -0.58 | 0.02 | -0.28 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 172.50 | 12.60 | 16.60 | 14.60 | % | 0.08 | 0 | 0 | 0.68 | -0.62 | 0.02 | -0.27 | 10/21/2026 4:00:06 PM EST | |||
| 175.00 | 14.70 | 18.20 | 16.45 | 16.75 | 0.00 | 0.00% | 0.09 | 0 | 87 | 0.69 | -0.66 | 0.02 | -0.26 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 177.50 | 15.60 | 20.30 | 17.95 | 18.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.70 | 0.02 | -0.24 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 180.00 | 17.60 | 22.30 | 19.95 | 19.72 | 0.00 | 0.00% | 0.11 | 0 | 129 | 0.65 | -0.74 | 0.01 | -0.23 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 182.50 | 20.10 | 24.00 | 22.05 | % | 0.12 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.21 | 10/21/2026 4:00:06 PM EST | |||
| 185.00 | 21.90 | 26.80 | 24.35 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.67 | -0.80 | 0.01 | -0.19 | 10/16/2026 | 10/21/2026 4:00:06 PM EST |
| 187.50 | 23.90 | 29.40 | 26.65 | % | 0.14 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.18 | 10/21/2026 4:00:06 PM EST | |||
| 190.00 | 26.40 | 31.60 | 29.00 | 31.15 | 0.00 | 0.00% | 0.15 | 0 | 37 | 1.01 | -0.85 | 0.01 | -0.16 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 192.50 | 26.60 | 34.10 | 30.35 | % | 0.16 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.14 | 10/21/2026 4:00:06 PM EST | |||
| 195.00 | 30.50 | 36.00 | 33.25 | 25.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.04 | -0.89 | 0.01 | -0.13 | 10/15/2026 | 10/21/2026 4:00:06 PM EST |
| 200.00 | 33.50 | 41.00 | 37.25 | 38.71 | 0.00 | 0.00% | 0.19 | 0 | 59 | 1.12 | -0.92 | 0.01 | -0.10 | 10/20/2026 | 10/21/2026 4:00:06 PM EST |
| 205.00 | 39.90 | 46.10 | 43.00 | 43.15 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.21 | -0.94 | 0.01 | -0.08 | 10/21/2026 | 10/21/2026 4:00:06 PM EST |
| 210.00 | 43.00 | 51.00 | 47.00 | 43.51 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.27 | -0.95 | 0.00 | -0.07 | 10/19/2026 | 10/21/2026 4:00:06 PM EST |
| 215.00 | 49.70 | 55.80 | 52.75 | 26.92 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | -0.98 | 0.00 | -0.04 | 10/8/2026 | 10/21/2026 4:00:06 PM EST |
| 220.00 | 54.70 | 60.80 | 57.75 | 31.90 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.39 | -0.98 | 0.00 | -0.03 | 9/30/2026 | 10/21/2026 4:00:06 PM EST |
| 225.00 | 59.50 | 64.80 | 62.15 | 34.75 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.34 | -0.99 | 0.00 | -0.02 | 9/29/2026 | 10/21/2026 4:00:06 PM EST |
| 230.00 | 63.30 | 70.50 | 66.90 | % | 0.29 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 10/21/2026 4:00:06 PM EST | |||
| 235.00 | 69.30 | 75.70 | 72.50 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/21/2026 4:00:06 PM EST | |||
| 240.00 | 74.20 | 80.70 | 77.45 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 10/21/2026 4:00:06 PM EST | |||
| 245.00 | 77.40 | 86.70 | 82.05 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 250.00 | 82.80 | 90.70 | 86.75 | % | 0.35 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 255.00 | 89.00 | 95.70 | 92.35 | % | 0.36 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 260.00 | 94.10 | 100.70 | 97.40 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 265.00 | 99.00 | 105.60 | 102.30 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST | |||
| 270.00 | 104.20 | 110.70 | 107.45 | % | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:06 PM EST |