Options Chain for KLA CORP COM NEW (KLAC) - $198.11 as of 8/7/2026 8:34:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 68.40 | 76.90 | 72.65 | % | 0.58 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 130.00 | 63.30 | 71.00 | 67.15 | % | 0.52 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 135.00 | 58.40 | 66.00 | 62.20 | % | 0.46 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 140.00 | 53.40 | 61.10 | 57.25 | % | 0.41 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 145.00 | 48.30 | 57.00 | 52.65 | % | 0.36 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 150.00 | 43.50 | 52.10 | 47.80 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 155.00 | 39.80 | 45.90 | 42.85 | % | 0.28 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 160.00 | 34.70 | 40.60 | 37.65 | 37.90 | % | 0.24 | 1 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 165.00 | 30.30 | 36.10 | 33.20 | % | 0.20 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.07 | 8/7/2026 4:00:12 PM EST | |||
| 170.00 | 25.70 | 31.00 | 28.35 | 27.88 | % | 0.17 | 1 | 0 | 1.24 | 0.94 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 172.50 | 21.70 | 29.30 | 25.50 | % | 0.15 | 0 | 0 | 1.27 | 0.92 | 0.01 | -0.18 | 8/7/2026 4:00:12 PM EST | |||
| 175.00 | 19.40 | 27.50 | 23.45 | % | 0.13 | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.22 | 8/7/2026 4:00:12 PM EST | |||
| 177.50 | 18.70 | 24.20 | 21.45 | % | 0.12 | 0 | 0 | 1.10 | 0.87 | 0.01 | -0.26 | 8/7/2026 4:00:12 PM EST | |||
| 180.00 | 15.00 | 23.20 | 19.10 | 14.07 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.19 | 0.83 | 0.01 | -0.31 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 182.50 | 15.00 | 19.20 | 17.10 | % | 0.09 | 0 | 0 | 0.93 | 0.80 | 0.01 | -0.35 | 8/7/2026 4:00:12 PM EST | |||
| 185.00 | 14.10 | 17.00 | 15.55 | % | 0.08 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.40 | 8/7/2026 4:00:12 PM EST | |||
| 187.50 | 12.20 | 15.20 | 13.70 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | 0.71 | 0.02 | -0.43 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 190.00 | 10.60 | 13.40 | 12.00 | 10.75 | % | 0.06 | 2 | 0 | 0.77 | 0.66 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 192.50 | 9.10 | 11.60 | 10.35 | 10.83 | +0.54 | +5.25% | 0.05 | 2 | 1 | 0.75 | 0.61 | 0.02 | -0.49 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 195.00 | 7.70 | 10.40 | 9.05 | 8.59 | -0.61 | -6.63% | 0.05 | 4 | 1 | 0.75 | 0.56 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 197.50 | 6.50 | 8.20 | 7.35 | 7.00 | -0.60 | -7.90% | 0.04 | 21 | 3 | 0.71 | 0.50 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 5.30 | 7.80 | 6.55 | 7.00 | +0.14 | +2.05% | 0.03 | 21 | 4 | 0.74 | 0.45 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 202.50 | 4.30 | 6.80 | 5.55 | 5.45 | -1.55 | -22.15% | 0.03 | 7 | 2 | 0.74 | 0.40 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 205.00 | 3.40 | 5.90 | 4.65 | 5.24 | +0.24 | +4.80% | 0.02 | 7 | 8 | 0.73 | 0.35 | 0.02 | -0.50 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 207.50 | 2.70 | 5.30 | 4.00 | 3.90 | +0.30 | +8.34% | 0.02 | 1 | 1 | 0.74 | 0.30 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 210.00 | 2.05 | 3.70 | 2.88 | 3.00 | -1.00 | -25.00% | 0.01 | 15 | 7 | 0.69 | 0.26 | 0.02 | -0.45 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 212.50 | 1.50 | 3.70 | 2.60 | 2.60 | % | 0.01 | 161 | 0 | 0.72 | 0.22 | 0.02 | -0.41 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 215.00 | 1.10 | 3.20 | 2.15 | 2.45 | -0.13 | -5.04% | 0.01 | 8 | 4 | 0.72 | 0.19 | 0.01 | -0.38 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 217.50 | 0.65 | 2.85 | 1.75 | % | 0.01 | 0 | 0 | 0.70 | 0.16 | 0.01 | -0.34 | 8/7/2026 4:00:12 PM EST | |||
| 220.00 | 0.35 | 2.05 | 1.20 | 1.25 | -0.75 | -37.50% | 0.01 | 46 | 16 | 0.67 | 0.13 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 225.00 | 0.35 | 1.45 | 0.90 | 1.00 | % | 0.00 | 116 | 0 | 0.71 | 0.09 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 230.00 | 0.05 | 1.00 | 0.53 | 0.61 | -0.44 | -41.91% | 0.00 | 1 | 2 | 0.66 | 0.06 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 235.00 | 0.05 | 1.45 | 0.75 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.12 | 8/7/2026 4:00:12 PM EST | |||
| 240.00 | 0.00 | 9.10 | 4.55 | % | 0.02 | 0 | 0 | 1.87 | 0.02 | 0.00 | -0.07 | 8/7/2026 4:00:12 PM EST | |||
| 245.00 | 0.00 | 7.70 | 3.85 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.00 | -0.05 | 8/7/2026 4:00:12 PM EST | |||
| 250.00 | 0.00 | 8.10 | 4.05 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 255.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 260.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 265.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.90 | 1.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 8.30 | 4.15 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 6.70 | 3.35 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.32 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.47 | % | 0.00 | 12 | 0 | 1.00 | -0.03 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 170.00 | 0.05 | 0.80 | 0.43 | 1.02 | % | 0.00 | 2 | 0 | 0.62 | -0.06 | 0.01 | -0.14 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 172.50 | 0.15 | 1.25 | 0.70 | 1.15 | % | 0.00 | 1 | 0 | 0.65 | -0.08 | 0.01 | -0.18 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 175.00 | 0.05 | 2.00 | 1.03 | 1.05 | -2.05 | -66.13% | 0.01 | 22 | 201 | 0.63 | -0.10 | 0.01 | -0.22 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 177.50 | 0.25 | 1.80 | 1.03 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.01 | -0.26 | 8/7/2026 4:00:12 PM EST | |||
| 180.00 | 0.90 | 2.00 | 1.45 | 1.80 | -1.70 | -48.58% | 0.01 | 5 | 6 | 0.64 | -0.17 | 0.01 | -0.31 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 182.50 | 0.95 | 2.40 | 1.68 | 2.27 | -1.60 | -41.35% | 0.01 | 8 | 2 | 0.60 | -0.20 | 0.01 | -0.35 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 185.00 | 1.90 | 2.95 | 2.43 | 2.70 | -2.80 | -50.91% | 0.01 | 17 | 201 | 0.63 | -0.24 | 0.02 | -0.40 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 187.50 | 2.60 | 3.70 | 3.15 | 3.30 | % | 0.02 | 18 | 0 | 0.64 | -0.29 | 0.02 | -0.43 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 190.00 | 3.10 | 4.50 | 3.80 | 4.10 | -2.40 | -36.93% | 0.02 | 3 | 2 | 0.62 | -0.34 | 0.02 | -0.47 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 192.50 | 4.20 | 5.40 | 4.80 | % | 0.02 | 0 | 0 | 0.62 | -0.39 | 0.02 | -0.49 | 8/7/2026 4:00:12 PM EST | |||
| 195.00 | 4.70 | 7.00 | 5.85 | 5.87 | -1.53 | -20.68% | 0.03 | 14 | 4 | 0.62 | -0.44 | 0.02 | -0.51 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 197.50 | 6.30 | 7.40 | 6.85 | 7.40 | -2.90 | -28.16% | 0.03 | 10 | 1 | 0.59 | -0.50 | 0.02 | -0.52 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 200.00 | 7.60 | 10.10 | 8.85 | % | 0.04 | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.52 | 8/7/2026 4:00:12 PM EST | |||
| 202.50 | 9.10 | 11.60 | 10.35 | % | 0.05 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.51 | 8/7/2026 4:00:12 PM EST | |||
| 205.00 | 10.20 | 13.20 | 11.70 | % | 0.06 | 0 | 0 | 0.61 | -0.65 | 0.02 | -0.50 | 8/7/2026 4:00:12 PM EST | |||
| 207.50 | 11.90 | 15.00 | 13.45 | % | 0.06 | 0 | 0 | 0.60 | -0.70 | 0.02 | -0.47 | 8/7/2026 4:00:12 PM EST | |||
| 210.00 | 13.70 | 16.90 | 15.30 | % | 0.07 | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.45 | 8/7/2026 4:00:12 PM EST | |||
| 212.50 | 15.60 | 18.90 | 17.25 | % | 0.08 | 0 | 0 | 0.57 | -0.78 | 0.02 | -0.41 | 8/7/2026 4:00:12 PM EST | |||
| 215.00 | 17.50 | 20.80 | 19.15 | % | 0.09 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.38 | 8/7/2026 4:00:12 PM EST | |||
| 217.50 | 17.70 | 25.70 | 21.70 | % | 0.10 | 0 | 0 | 1.19 | -0.84 | 0.01 | -0.34 | 8/7/2026 4:00:12 PM EST | |||
| 220.00 | 20.00 | 27.90 | 23.95 | % | 0.11 | 0 | 0 | 1.22 | -0.87 | 0.01 | -0.31 | 8/7/2026 4:00:12 PM EST | |||
| 225.00 | 25.00 | 32.40 | 28.70 | % | 0.13 | 0 | 0 | 1.29 | -0.91 | 0.01 | -0.23 | 8/7/2026 4:00:12 PM EST | |||
| 230.00 | 29.00 | 36.50 | 32.75 | 31.41 | % | 0.14 | 10 | 0 | 1.29 | -0.94 | 0.01 | -0.17 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 235.00 | 35.20 | 41.30 | 38.25 | % | 0.16 | 0 | 0 | 1.37 | -0.96 | 0.00 | -0.12 | 8/7/2026 4:00:12 PM EST | |||
| 240.00 | 38.60 | 47.10 | 42.85 | % | 0.18 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.07 | 8/7/2026 4:00:12 PM EST | |||
| 245.00 | 45.00 | 51.00 | 48.00 | % | 0.20 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.05 | 8/7/2026 4:00:12 PM EST | |||
| 250.00 | 48.40 | 56.90 | 52.65 | 50.50 | % | 0.21 | 10 | 0 | 1.78 | -0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 255.00 | 53.40 | 61.90 | 57.65 | % | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 260.00 | 57.50 | 67.00 | 62.25 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 265.00 | 63.40 | 71.80 | 67.60 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST |