Options Chain for KLA CORP COM NEW (KLAC) - $156.30 as of 11/12/2026 7:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 59.10 | 67.40 | 63.25 | % | 0.67 | 0 | 0 | 1.38 | 0.96 | 0.00 | -0.05 | 11/12/2026 4:00:04 PM EST | |||
| 100.00 | 55.20 | 62.60 | 58.90 | % | 0.59 | 0 | 0 | 1.25 | 0.92 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 105.00 | 49.60 | 57.90 | 53.75 | % | 0.51 | 0 | 0 | 1.17 | 0.92 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 110.00 | 46.20 | 53.20 | 49.70 | % | 0.45 | 0 | 0 | 1.10 | 0.90 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 115.00 | 41.70 | 48.70 | 45.20 | % | 0.39 | 0 | 0 | 1.04 | 0.89 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 120.00 | 37.60 | 44.20 | 40.90 | % | 0.34 | 0 | 0 | 0.97 | 0.87 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 125.00 | 32.90 | 39.90 | 36.40 | % | 0.29 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 130.00 | 28.60 | 35.90 | 32.25 | % | 0.25 | 0 | 0 | 0.60 | 0.81 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 135.00 | 25.30 | 31.40 | 28.35 | % | 0.21 | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 140.00 | 23.10 | 27.70 | 25.40 | % | 0.18 | 0 | 0 | 0.66 | 0.74 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 145.00 | 19.60 | 24.50 | 22.05 | % | 0.15 | 0 | 0 | 0.65 | 0.70 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 150.00 | 16.40 | 21.40 | 18.90 | % | 0.13 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 155.00 | 13.40 | 18.60 | 16.00 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 160.00 | 11.80 | 13.20 | 12.50 | % | 0.08 | 0 | 0 | 0.57 | 0.53 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 165.00 | 9.50 | 11.50 | 10.50 | 10.68 | % | 0.06 | 2 | 0 | 0.57 | 0.47 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 170.00 | 7.80 | 9.60 | 8.70 | % | 0.05 | 0 | 0 | 0.57 | 0.41 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 175.00 | 6.30 | 8.00 | 7.15 | 7.22 | % | 0.04 | 2 | 0 | 0.56 | 0.36 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 180.00 | 5.00 | 7.90 | 6.45 | % | 0.04 | 0 | 0 | 0.59 | 0.31 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 185.00 | 3.50 | 7.00 | 5.25 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.01 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 2.85 | 7.00 | 4.93 | 3.80 | % | 0.03 | 3 | 0 | 0.62 | 0.23 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 195.00 | 2.00 | 4.70 | 3.35 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 2.05 | 3.10 | 2.58 | 2.65 | % | 0.01 | 639 | 0 | 0.57 | 0.20 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 205.00 | 1.05 | 5.70 | 3.38 | % | 0.02 | 0 | 0 | 0.64 | 0.16 | 0.01 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 0.70 | 4.20 | 2.45 | % | 0.01 | 0 | 0 | 0.61 | 0.16 | 0.01 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 0.50 | 7.40 | 3.95 | % | 0.02 | 0 | 0 | 0.73 | 0.12 | 0.01 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 220.00 | 0.25 | 7.30 | 3.78 | % | 0.02 | 0 | 0 | 0.73 | 0.11 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 225.00 | 0.20 | 4.90 | 2.55 | % | 0.01 | 0 | 0 | 0.68 | 0.11 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 0.15 | 4.90 | 2.53 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.00 | 0.05 | 0.00 | -0.04 | 11/12/2026 4:00:04 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 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.37 | -0.04 | 0.00 | -0.05 | 11/12/2026 4:00:04 PM EST | |||
| 100.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 105.00 | 0.05 | 7.20 | 3.63 | % | 0.03 | 0 | 0 | 0.91 | -0.08 | 0.00 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 110.00 | 0.50 | 5.30 | 2.90 | % | 0.03 | 0 | 0 | 0.85 | -0.10 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 115.00 | 0.75 | 7.50 | 4.13 | % | 0.04 | 0 | 0 | 0.87 | -0.11 | 0.00 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 120.00 | 1.30 | 7.70 | 4.50 | % | 0.04 | 0 | 0 | 0.84 | -0.13 | 0.00 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 125.00 | 2.00 | 4.60 | 3.30 | % | 0.03 | 0 | 0 | 0.69 | -0.17 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 130.00 | 2.80 | 4.50 | 3.65 | % | 0.03 | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 135.00 | 3.60 | 5.90 | 4.75 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 140.00 | 4.40 | 7.50 | 5.95 | 5.91 | % | 0.04 | 1 | 0 | 0.61 | -0.26 | 0.01 | -0.14 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 145.00 | 6.00 | 8.80 | 7.40 | 7.46 | % | 0.05 | 1 | 0 | 0.60 | -0.30 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 4:00:04 PM EST | |
| 150.00 | 8.20 | 11.20 | 9.70 | % | 0.06 | 0 | 0 | 0.61 | -0.36 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 155.00 | 10.50 | 13.80 | 12.15 | % | 0.08 | 0 | 0 | 0.61 | -0.41 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 160.00 | 12.70 | 16.40 | 14.55 | % | 0.09 | 0 | 0 | 0.60 | -0.47 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 165.00 | 14.00 | 19.40 | 16.70 | % | 0.10 | 0 | 0 | 0.57 | -0.53 | 0.01 | -0.15 | 11/12/2026 4:00:04 PM EST | |||
| 170.00 | 17.10 | 22.20 | 19.65 | % | 0.12 | 0 | 0 | 0.56 | -0.59 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 175.00 | 20.60 | 25.50 | 23.05 | % | 0.13 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.14 | 11/12/2026 4:00:04 PM EST | |||
| 180.00 | 24.20 | 30.30 | 27.25 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.01 | -0.13 | 11/12/2026 4:00:04 PM EST | |||
| 185.00 | 28.20 | 34.00 | 31.10 | % | 0.17 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.12 | 11/12/2026 4:00:04 PM EST | |||
| 190.00 | 32.30 | 38.60 | 35.45 | % | 0.19 | 0 | 0 | 0.76 | -0.77 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 195.00 | 36.10 | 44.40 | 40.25 | % | 0.21 | 0 | 0 | 0.86 | -0.79 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 200.00 | 40.50 | 47.90 | 44.20 | % | 0.22 | 0 | 0 | 0.83 | -0.80 | 0.01 | -0.11 | 11/12/2026 4:00:04 PM EST | |||
| 205.00 | 45.10 | 53.40 | 49.25 | % | 0.24 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 210.00 | 49.70 | 58.10 | 53.90 | % | 0.26 | 0 | 0 | 0.94 | -0.84 | 0.01 | -0.10 | 11/12/2026 4:00:04 PM EST | |||
| 215.00 | 54.40 | 62.80 | 58.60 | % | 0.27 | 0 | 0 | 0.96 | -0.88 | 0.01 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 220.00 | 59.20 | 67.60 | 63.40 | % | 0.29 | 0 | 0 | 0.99 | -0.89 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 225.00 | 64.10 | 72.40 | 68.25 | % | 0.30 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 230.00 | 69.00 | 77.30 | 73.15 | % | 0.32 | 0 | 0 | 1.06 | -0.90 | 0.00 | -0.08 | 11/12/2026 4:00:04 PM EST | |||
| 235.00 | 73.90 | 82.20 | 78.05 | % | 0.33 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.04 | 11/12/2026 4:00:04 PM EST |