Options Chain for KLA CORP COM NEW (KLAC) - $757.17 as of 5/27/2025 3:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 194.30 | 199.60 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.20 | 5/27/2025 2:58:51 PM EST | |||
| 620.00 | 175.60 | 180.90 | % | 0 | 0 | 0.41 | 0.94 | 0.00 | -0.23 | 5/27/2025 2:58:51 PM EST | |||
| 640.00 | 157.30 | 161.70 | % | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.27 | 5/27/2025 2:58:51 PM EST | |||
| 650.00 | 148.30 | 153.50 | 147.96 | % | 1 | 0 | 0.43 | 0.91 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 660.00 | 139.10 | 144.60 | % | 0 | 0 | 0.41 | 0.89 | 0.00 | -0.31 | 5/27/2025 2:58:51 PM EST | |||
| 670.00 | 130.60 | 136.00 | % | 0 | 0 | 0.42 | 0.88 | 0.00 | -0.33 | 5/27/2025 2:58:51 PM EST | |||
| 680.00 | 121.50 | 125.50 | % | 0 | 0 | 0.39 | 0.86 | 0.00 | -0.35 | 5/27/2025 2:58:51 PM EST | |||
| 690.00 | 113.00 | 116.60 | % | 0 | 0 | 0.39 | 0.84 | 0.00 | -0.37 | 5/27/2025 2:58:51 PM EST | |||
| 700.00 | 104.70 | 109.10 | 110.67 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.82 | 0.00 | -0.39 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 710.00 | 96.60 | 101.10 | % | 0 | 0 | 0.39 | 0.79 | 0.00 | -0.41 | 5/27/2025 2:58:51 PM EST | |||
| 720.00 | 89.70 | 93.00 | % | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.42 | 5/27/2025 2:58:51 PM EST | |||
| 730.00 | 81.30 | 84.60 | % | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.44 | 5/27/2025 2:58:51 PM EST | |||
| 740.00 | 75.40 | 78.10 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.72 | 0.00 | -0.45 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 750.00 | 68.00 | 72.40 | 63.50 | +15.30 | +31.75% | 5 | 9 | 0.38 | 0.68 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 760.00 | 62.30 | 66.40 | % | 0 | 0 | 0.38 | 0.65 | 0.00 | -0.47 | 5/27/2025 2:58:51 PM EST | |||
| 770.00 | 55.30 | 58.70 | 38.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.62 | 0.00 | -0.47 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 780.00 | 49.80 | 52.10 | 49.10 | +4.10 | +9.12% | 2 | 8 | 0.38 | 0.59 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 790.00 | 44.20 | 46.60 | 39.00 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.55 | 0.00 | -0.47 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 800.00 | 39.50 | 41.80 | 41.20 | +7.21 | +21.22% | 5 | 10 | 0.37 | 0.51 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 810.00 | 35.40 | 36.80 | 35.00 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.48 | 0.00 | -0.46 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 820.00 | 30.30 | 32.60 | 20.40 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.44 | 0.00 | -0.44 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 830.00 | 26.50 | 28.60 | 31.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.40 | 0.00 | -0.43 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 840.00 | 23.20 | 25.00 | 27.60 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.36 | 0.00 | -0.41 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 850.00 | 20.50 | 21.90 | 21.32 | +3.72 | +21.14% | 10 | 7 | 0.35 | 0.33 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 860.00 | 17.20 | 19.00 | 14.90 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.29 | 0.00 | -0.36 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 870.00 | 15.10 | 16.00 | 16.40 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.26 | 0.00 | -0.34 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 880.00 | 12.60 | 13.70 | 13.50 | +4.90 | +56.98% | 1 | 21 | 0.34 | 0.23 | 0.00 | -0.31 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 890.00 | 10.80 | 12.00 | 12.04 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.20 | 0.00 | -0.28 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 900.00 | 8.80 | 10.30 | 9.10 | -1.61 | -15.04% | 2 | 20 | 0.34 | 0.17 | 0.00 | -0.25 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 910.00 | 7.60 | 8.70 | 10.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.15 | 0.00 | -0.23 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 920.00 | 6.40 | 7.60 | 6.90 | % | 1 | 0 | 0.34 | 0.13 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 930.00 | 5.40 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.34 | 0.11 | 0.00 | -0.18 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 940.00 | 0.70 | 6.60 | % | 0 | 0 | 0.30 | 0.09 | 0.00 | -0.15 | 5/27/2025 2:58:51 PM EST | |||
| 960.00 | 1.30 | 4.30 | % | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.11 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600.00 | 2.80 | 3.40 | 3.60 | -2.06 | -36.40% | 1 | 64 | 0.48 | -0.04 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 620.00 | 3.70 | 4.40 | 4.89 | -2.61 | -34.80% | 1 | 3 | 0.45 | -0.06 | 0.00 | -0.23 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 640.00 | 5.00 | 5.70 | 6.56 | -2.84 | -30.22% | 1 | 3 | 0.44 | -0.08 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 650.00 | 5.90 | 6.50 | 6.30 | -4.30 | -40.57% | 3 | 4 | 0.44 | -0.09 | 0.00 | -0.29 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 660.00 | 6.80 | 7.40 | 12.20 | 0.00 | 0.00% | 0 | 7 | 0.43 | -0.11 | 0.00 | -0.31 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 670.00 | 8.00 | 8.70 | 10.70 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.12 | 0.00 | -0.33 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 680.00 | 9.10 | 10.00 | 11.10 | -6.73 | -37.75% | 1 | 7 | 0.42 | -0.14 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 690.00 | 10.50 | 11.60 | 14.15 | -6.45 | -31.32% | 1 | 15 | 0.41 | -0.16 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 700.00 | 12.10 | 13.60 | 16.20 | -6.64 | -29.08% | 2 | 2 | 0.40 | -0.18 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 710.00 | 14.30 | 15.30 | 15.40 | -2.64 | -14.64% | 2 | 4 | 0.40 | -0.21 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 720.00 | 16.70 | 17.80 | 20.52 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.23 | 0.00 | -0.42 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 730.00 | 18.70 | 20.30 | 21.28 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.26 | 0.00 | -0.44 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 740.00 | 21.80 | 22.80 | 22.20 | +0.86 | +4.03% | 2 | 1 | 0.39 | -0.28 | 0.00 | -0.45 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 750.00 | 24.20 | 26.30 | 38.30 | 0.00 | 0.00% | 0 | 102 | 0.38 | -0.32 | 0.00 | -0.46 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 760.00 | 27.70 | 29.60 | 47.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.35 | 0.00 | -0.47 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 770.00 | 31.30 | 33.50 | 39.60 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.38 | 0.00 | -0.47 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 780.00 | 36.00 | 38.30 | 40.40 | -2.22 | -5.21% | 1 | 8 | 0.37 | -0.41 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 790.00 | 40.20 | 42.30 | 49.90 | +1.60 | +3.32% | 3 | 4 | 0.36 | -0.45 | 0.00 | -0.47 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 800.00 | 45.10 | 47.70 | 51.50 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.49 | 0.00 | -0.47 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 810.00 | 50.70 | 52.70 | 52.00 | -3.30 | -5.97% | 13 | 2 | 0.36 | -0.52 | 0.00 | -0.46 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 820.00 | 55.70 | 58.70 | 61.70 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.56 | 0.00 | -0.44 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 830.00 | 59.60 | 66.50 | 67.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.60 | 0.00 | -0.43 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 840.00 | 67.60 | 71.90 | % | 0 | 0 | 0.36 | -0.64 | 0.00 | -0.41 | 5/27/2025 2:58:51 PM EST | |||
| 850.00 | 75.40 | 78.40 | 79.30 | % | 3 | 0 | 0.35 | -0.67 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 860.00 | 81.80 | 85.70 | % | 0 | 0 | 0.35 | -0.71 | 0.00 | -0.36 | 5/27/2025 2:58:51 PM EST | |||
| 870.00 | 88.70 | 94.60 | % | 0 | 0 | 0.35 | -0.74 | 0.00 | -0.34 | 5/27/2025 2:58:51 PM EST | |||
| 880.00 | 96.40 | 101.40 | % | 0 | 0 | 0.35 | -0.77 | 0.00 | -0.31 | 5/27/2025 2:58:51 PM EST | |||
| 890.00 | 104.90 | 109.10 | % | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.28 | 5/27/2025 2:58:51 PM EST | |||
| 900.00 | 113.30 | 117.90 | % | 0 | 0 | 0.32 | -0.83 | 0.00 | -0.25 | 5/27/2025 2:58:51 PM EST | |||
| 910.00 | 122.50 | 126.00 | % | 0 | 0 | 0.35 | -0.85 | 0.00 | -0.23 | 5/27/2025 2:58:51 PM EST | |||
| 920.00 | 130.70 | 136.20 | % | 0 | 0 | 0.39 | -0.87 | 0.00 | -0.20 | 5/27/2025 2:58:51 PM EST | |||
| 930.00 | 139.90 | 144.40 | % | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.18 | 5/27/2025 2:58:51 PM EST | |||
| 940.00 | 148.50 | 154.70 | % | 0 | 0 | 0.39 | -0.91 | 0.00 | -0.15 | 5/27/2025 2:58:51 PM EST | |||
| 960.00 | 167.50 | 173.90 | % | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.11 | 5/27/2025 2:58:51 PM EST |