Options Chain for KLA CORP COM NEW (KLAC) - $754.30 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 620.00 | 138.00 | 145.20 | % | 0 | 0 | 0.37 | 0.92 | 0.00 | -0.18 | 2/21/2025 3:59:40 PM EST | |||
| 630.00 | 129.80 | 136.30 | % | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.21 | 2/21/2025 3:59:40 PM EST | |||
| 640.00 | 120.30 | 127.80 | % | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.23 | 2/21/2025 3:59:40 PM EST | |||
| 650.00 | 112.00 | 118.70 | 116.54 | % | 2 | 0 | 0.38 | 0.87 | 0.00 | -0.25 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 660.00 | 103.30 | 110.40 | % | 0 | 0 | 0.38 | 0.85 | 0.00 | -0.27 | 2/21/2025 3:59:40 PM EST | |||
| 670.00 | 95.00 | 102.30 | % | 0 | 0 | 0.37 | 0.82 | 0.00 | -0.29 | 2/21/2025 3:59:40 PM EST | |||
| 680.00 | 87.10 | 94.90 | % | 0 | 0 | 0.37 | 0.80 | 0.00 | -0.32 | 2/21/2025 3:59:40 PM EST | |||
| 690.00 | 80.00 | 87.40 | 91.73 | % | 2 | 0 | 0.37 | 0.77 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 700.00 | 72.30 | 79.30 | 77.88 | % | 1 | 0 | 0.36 | 0.74 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 710.00 | 65.30 | 72.20 | % | 0 | 0 | 0.36 | 0.70 | 0.00 | -0.37 | 2/21/2025 3:59:40 PM EST | |||
| 720.00 | 59.00 | 66.30 | % | 0 | 0 | 0.36 | 0.67 | 0.00 | -0.38 | 2/21/2025 3:59:40 PM EST | |||
| 730.00 | 53.00 | 60.20 | 55.00 | % | 5 | 0 | 0.36 | 0.63 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 740.00 | 46.80 | 54.50 | % | 0 | 0 | 0.36 | 0.59 | 0.00 | -0.40 | 2/21/2025 3:59:40 PM EST | |||
| 750.00 | 41.20 | 48.50 | 45.54 | % | 2 | 0 | 0.35 | 0.56 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 760.00 | 36.10 | 43.40 | 40.82 | % | 1 | 0 | 0.35 | 0.52 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 770.00 | 31.30 | 39.10 | 34.10 | % | 5 | 0 | 0.35 | 0.48 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 780.00 | 27.00 | 34.40 | 29.90 | % | 36 | 0 | 0.35 | 0.44 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 790.00 | 23.00 | 31.10 | 26.50 | % | 22 | 0 | 0.35 | 0.40 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 800.00 | 20.70 | 26.40 | 21.65 | % | 2 | 0 | 0.34 | 0.36 | 0.00 | -0.36 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 810.00 | 17.10 | 23.50 | 25.20 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.33 | 0.00 | -0.35 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 820.00 | 14.30 | 21.70 | 16.60 | -4.85 | -22.62% | 7 | 4 | 0.35 | 0.29 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 830.00 | 11.40 | 17.30 | 13.35 | % | 2 | 0 | 0.33 | 0.26 | 0.00 | -0.31 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 840.00 | 10.40 | 17.00 | % | 0 | 0 | 0.35 | 0.23 | 0.00 | -0.29 | 2/21/2025 3:59:40 PM EST | |||
| 850.00 | 9.90 | 14.90 | 11.10 | -4.70 | -29.75% | 6 | 1 | 0.36 | 0.21 | 0.00 | -0.27 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 860.00 | 8.50 | 13.80 | % | 0 | 0 | 0.36 | 0.18 | 0.00 | -0.25 | 2/21/2025 3:59:40 PM EST | |||
| 870.00 | 4.30 | 12.50 | % | 0 | 0 | 0.34 | 0.16 | 0.00 | -0.23 | 2/21/2025 3:59:40 PM EST | |||
| 880.00 | 3.00 | 10.80 | 7.20 | % | 1 | 0 | 0.33 | 0.14 | 0.00 | -0.21 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 890.00 | 2.10 | 8.00 | 6.40 | % | 3 | 0 | 0.33 | 0.12 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 900.00 | 3.40 | 8.60 | 6.31 | -1.64 | -20.63% | 10 | 4 | 0.36 | 0.10 | 0.00 | -0.17 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 620.00 | 0.95 | 6.20 | % | 0 | 0 | 0.36 | -0.08 | 0.00 | -0.18 | 2/21/2025 3:59:40 PM EST | |||
| 630.00 | 0.75 | 7.10 | % | 0 | 0 | 0.34 | -0.09 | 0.00 | -0.21 | 2/21/2025 3:59:40 PM EST | |||
| 640.00 | 2.80 | 9.80 | 6.00 | % | 2 | 0 | 0.37 | -0.11 | 0.00 | -0.23 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 650.00 | 3.60 | 9.70 | % | 0 | 0 | 0.35 | -0.13 | 0.00 | -0.25 | 2/21/2025 3:59:40 PM EST | |||
| 660.00 | 6.30 | 13.30 | 4.55 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.15 | 0.00 | -0.27 | 2/20/2025 | 2/21/2025 3:59:40 PM EST |
| 670.00 | 7.50 | 13.90 | 10.00 | % | 1 | 0 | 0.36 | -0.18 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 680.00 | 11.90 | 15.90 | 13.01 | +5.13 | +65.11% | 12 | 2 | 0.38 | -0.20 | 0.00 | -0.32 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 690.00 | 12.80 | 16.80 | % | 0 | 0 | 0.36 | -0.23 | 0.00 | -0.33 | 2/21/2025 3:59:40 PM EST | |||
| 700.00 | 14.80 | 19.50 | 13.65 | +2.65 | +24.10% | 21 | 1 | 0.35 | -0.26 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 710.00 | 17.90 | 24.10 | 20.57 | % | 11 | 0 | 0.36 | -0.30 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 720.00 | 20.90 | 27.40 | 23.50 | % | 4 | 0 | 0.35 | -0.33 | 0.00 | -0.38 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 730.00 | 24.60 | 29.30 | 22.13 | +1.66 | +8.11% | 80 | 1 | 0.34 | -0.37 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 740.00 | 32.00 | 34.10 | 31.70 | +8.40 | +36.06% | 16 | 1 | 0.36 | -0.41 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 750.00 | 33.70 | 37.80 | 37.00 | % | 3 | 0 | 0.34 | -0.44 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 760.00 | 37.00 | 42.80 | 38.51 | % | 7 | 0 | 0.33 | -0.48 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 770.00 | 43.10 | 50.10 | 40.79 | +3.59 | +9.66% | 6 | 2 | 0.34 | -0.52 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST |
| 780.00 | 48.80 | 55.80 | 51.90 | % | 3 | 0 | 0.34 | -0.56 | 0.00 | -0.39 | 2/21/2025 | 2/21/2025 3:59:40 PM EST | |
| 790.00 | 54.90 | 62.00 | % | 0 | 0 | 0.34 | -0.60 | 0.00 | -0.38 | 2/21/2025 3:59:40 PM EST | |||
| 800.00 | 61.10 | 68.70 | % | 0 | 0 | 0.33 | -0.64 | 0.00 | -0.36 | 2/21/2025 3:59:40 PM EST | |||
| 810.00 | 68.60 | 75.70 | % | 0 | 0 | 0.33 | -0.67 | 0.00 | -0.35 | 2/21/2025 3:59:40 PM EST | |||
| 820.00 | 75.50 | 83.00 | % | 0 | 0 | 0.33 | -0.71 | 0.00 | -0.33 | 2/21/2025 3:59:40 PM EST | |||
| 830.00 | 83.30 | 91.00 | % | 0 | 0 | 0.33 | -0.74 | 0.00 | -0.31 | 2/21/2025 3:59:40 PM EST | |||
| 840.00 | 91.60 | 99.00 | % | 0 | 0 | 0.33 | -0.77 | 0.00 | -0.29 | 2/21/2025 3:59:40 PM EST | |||
| 850.00 | 100.00 | 107.20 | % | 0 | 0 | 0.33 | -0.79 | 0.00 | -0.27 | 2/21/2025 3:59:40 PM EST | |||
| 860.00 | 108.50 | 115.80 | % | 0 | 0 | 0.33 | -0.82 | 0.00 | -0.25 | 2/21/2025 3:59:40 PM EST | |||
| 870.00 | 117.00 | 124.90 | % | 0 | 0 | 0.33 | -0.84 | 0.00 | -0.23 | 2/21/2025 3:59:40 PM EST | |||
| 880.00 | 126.00 | 133.40 | % | 0 | 0 | 0.33 | -0.86 | 0.00 | -0.21 | 2/21/2025 3:59:40 PM EST | |||
| 890.00 | 135.70 | 142.90 | % | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.19 | 2/21/2025 3:59:40 PM EST | |||
| 900.00 | 144.80 | 152.00 | % | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.17 | 2/21/2025 3:59:40 PM EST |