Options Chain for KLA CORP COM NEW (KLAC) - $132.71 as of 11/6/2026 4:11:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.80 | 63.40 | 59.10 | % | 0.74 | 0 | 0 | 1.51 | 0.97 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 85.00 | 50.00 | 58.60 | 54.30 | % | 0.64 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 90.00 | 45.30 | 53.90 | 49.60 | % | 0.55 | 0 | 0 | 1.30 | 0.93 | 0.00 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 95.00 | 41.00 | 49.20 | 45.10 | % | 0.47 | 0 | 0 | 1.22 | 0.91 | 0.00 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 100.00 | 36.30 | 44.80 | 40.55 | % | 0.41 | 0 | 0 | 1.14 | 0.88 | 0.00 | -0.10 | 11/6/2026 4:00:03 PM EST | |||
| 105.00 | 32.00 | 40.50 | 36.25 | % | 0.35 | 0 | 0 | 1.08 | 0.85 | 0.01 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 110.00 | 28.00 | 36.40 | 32.20 | % | 0.29 | 0 | 0 | 1.03 | 0.82 | 0.01 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 115.00 | 25.00 | 31.00 | 28.00 | % | 0.24 | 0 | 0 | 0.68 | 0.79 | 0.01 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 120.00 | 21.40 | 26.80 | 24.10 | % | 0.20 | 0 | 0 | 0.67 | 0.75 | 0.01 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 125.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 0.67 | 0.70 | 0.01 | -0.14 | 11/6/2026 4:00:03 PM EST | |||
| 130.00 | 16.40 | 20.80 | 18.60 | % | 0.14 | 0 | 0 | 0.71 | 0.65 | 0.01 | -0.14 | 11/6/2026 4:00:03 PM EST | |||
| 135.00 | 13.60 | 16.10 | 14.85 | 14.50 | % | 0.11 | 5 | 0 | 0.65 | 0.59 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 140.00 | 10.20 | 14.10 | 12.15 | 12.00 | % | 0.09 | 11 | 0 | 0.64 | 0.53 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 145.00 | 8.50 | 12.60 | 10.55 | % | 0.07 | 0 | 0 | 0.66 | 0.47 | 0.01 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 150.00 | 6.90 | 10.60 | 8.75 | % | 0.06 | 0 | 0 | 0.65 | 0.41 | 0.01 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 155.00 | 5.30 | 9.50 | 7.40 | % | 0.05 | 0 | 0 | 0.67 | 0.35 | 0.01 | -0.12 | 11/6/2026 4:00:03 PM EST | |||
| 160.00 | 4.00 | 6.50 | 5.25 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.62 | 0.30 | 0.01 | -0.11 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 165.00 | 3.80 | 5.20 | 4.50 | 4.08 | % | 0.03 | 12 | 0 | 0.64 | 0.25 | 0.01 | -0.10 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 170.00 | 3.00 | 4.60 | 3.80 | 3.50 | +0.50 | +16.67% | 0.02 | 1 | 1 | 0.65 | 0.21 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 0.80 | 3.60 | 2.20 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.01 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 180.00 | 1.10 | 3.60 | 2.35 | 2.23 | +0.08 | +3.73% | 0.01 | 3 | 1 | 0.63 | 0.15 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 185.00 | 0.70 | 3.10 | 1.90 | 1.48 | % | 0.01 | 6 | 0 | 0.63 | 0.13 | 0.01 | -0.07 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 190.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.06 | 11/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.10 | 4.80 | 2.45 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.01 | 0.07 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 205.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.05 | 0.05 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 1.06 | 0.04 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.02 | 11/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.54 | -0.03 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.41 | -0.04 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 90.00 | 0.05 | 7.10 | 3.58 | % | 0.04 | 0 | 0 | 1.01 | -0.07 | 0.00 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 95.00 | 0.20 | 7.30 | 3.75 | % | 0.04 | 0 | 0 | 0.96 | -0.09 | 0.00 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 100.00 | 0.45 | 5.00 | 2.73 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.81 | -0.12 | 0.00 | -0.10 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 105.00 | 1.90 | 7.20 | 4.55 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.92 | -0.15 | 0.01 | -0.11 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 110.00 | 1.85 | 8.30 | 5.08 | % | 0.05 | 0 | 0 | 0.84 | -0.18 | 0.01 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 115.00 | 3.70 | 5.90 | 4.80 | 7.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.21 | 0.01 | -0.13 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 120.00 | 5.20 | 7.20 | 6.20 | 5.97 | -1.81 | -23.27% | 0.05 | 12 | 1 | 0.73 | -0.25 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 125.00 | 6.20 | 9.10 | 7.65 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.71 | -0.30 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 130.00 | 8.20 | 10.90 | 9.55 | 11.15 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | -0.35 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 135.00 | 10.30 | 13.10 | 11.70 | 13.88 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | -0.41 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 140.00 | 12.30 | 15.70 | 14.00 | 13.73 | -2.71 | -16.49% | 0.10 | 4 | 26 | 0.67 | -0.47 | 0.01 | -0.14 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 145.00 | 14.50 | 19.40 | 16.95 | 15.65 | % | 0.12 | 2 | 0 | 0.67 | -0.53 | 0.01 | -0.13 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 150.00 | 18.30 | 22.20 | 20.25 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.01 | -0.13 | 11/6/2026 4:00:03 PM EST | |||
| 155.00 | 21.80 | 25.50 | 23.65 | 23.75 | % | 0.15 | 3 | 0 | 0.66 | -0.65 | 0.01 | -0.12 | 11/6/2026 | 11/6/2026 4:00:03 PM EST | |
| 160.00 | 24.80 | 28.90 | 26.85 | % | 0.17 | 0 | 0 | 0.63 | -0.70 | 0.01 | -0.11 | 11/6/2026 4:00:03 PM EST | |||
| 165.00 | 28.50 | 34.30 | 31.40 | 35.38 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.65 | -0.75 | 0.01 | -0.10 | 11/5/2026 | 11/6/2026 4:00:03 PM EST |
| 170.00 | 33.20 | 37.10 | 35.15 | 31.96 | -5.74 | -15.23% | 0.21 | 1 | 1 | 0.63 | -0.79 | 0.01 | -0.09 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 175.00 | 36.90 | 42.80 | 39.85 | % | 0.23 | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.08 | 11/6/2026 4:00:03 PM EST | |||
| 180.00 | 40.40 | 47.30 | 43.85 | % | 0.24 | 0 | 0 | 0.88 | -0.85 | 0.01 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 185.00 | 44.70 | 51.90 | 48.30 | % | 0.26 | 0 | 0 | 0.93 | -0.87 | 0.01 | -0.07 | 11/6/2026 4:00:03 PM EST | |||
| 190.00 | 51.20 | 56.60 | 53.90 | 53.75 | -3.08 | -5.42% | 0.28 | 22 | 4 | 0.96 | -0.90 | 0.01 | -0.06 | 11/6/2026 | 11/6/2026 4:00:03 PM EST |
| 195.00 | 54.70 | 61.40 | 58.05 | % | 0.30 | 0 | 0 | 0.99 | -0.92 | 0.00 | -0.05 | 11/6/2026 4:00:03 PM EST | |||
| 200.00 | 59.00 | 67.00 | 63.00 | % | 0.32 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 205.00 | 63.90 | 71.90 | 67.90 | % | 0.33 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.04 | 11/6/2026 4:00:03 PM EST | |||
| 210.00 | 69.00 | 76.60 | 72.80 | % | 0.35 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.03 | 11/6/2026 4:00:03 PM EST | |||
| 215.00 | 74.20 | 81.50 | 77.85 | % | 0.36 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST | |||
| 220.00 | 79.10 | 86.70 | 82.90 | % | 0.38 | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.02 | 11/6/2026 4:00:03 PM EST |