Options Chain for KLA CORP COM NEW (KLAC) - $200.47 as of 8/12/2026 3:10:56 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 | 79.40 | 86.30 | 82.85 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 130.00 | 74.50 | 81.50 | 78.00 | % | 0.60 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 135.00 | 69.30 | 78.20 | 73.75 | % | 0.55 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 140.00 | 64.30 | 73.40 | 68.85 | % | 0.49 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 145.00 | 59.70 | 66.60 | 63.15 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 8/12/2026 4:00:02 PM EST | |||
| 150.00 | 54.40 | 63.50 | 58.95 | % | 0.39 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.02 | 8/12/2026 4:00:02 PM EST | |||
| 155.00 | 49.80 | 56.20 | 53.00 | % | 0.34 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 8/12/2026 4:00:02 PM EST | |||
| 160.00 | 44.90 | 51.30 | 48.10 | 40.35 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.10 | 0.98 | 0.00 | -0.04 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 165.00 | 39.90 | 46.50 | 43.20 | % | 0.26 | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.07 | 8/12/2026 4:00:02 PM EST | |||
| 170.00 | 35.20 | 42.00 | 38.60 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.99 | 0.94 | 0.00 | -0.10 | 8/7/2026 | 8/12/2026 4:00:02 PM EST |
| 172.50 | 32.90 | 39.60 | 36.25 | % | 0.21 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.12 | 8/12/2026 4:00:02 PM EST | |||
| 175.00 | 30.60 | 37.30 | 33.95 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.92 | 0.92 | 0.01 | -0.14 | 8/7/2026 | 8/12/2026 4:00:02 PM EST |
| 177.50 | 28.40 | 34.70 | 31.55 | % | 0.18 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.16 | 8/12/2026 4:00:02 PM EST | |||
| 180.00 | 25.80 | 35.20 | 30.50 | 28.50 | +4.50 | +18.75% | 0.17 | 10 | 5 | 1.07 | 0.88 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 182.50 | 24.60 | 30.40 | 27.50 | % | 0.15 | 0 | 0 | 0.82 | 0.86 | 0.01 | -0.20 | 8/12/2026 4:00:02 PM EST | |||
| 185.00 | 22.10 | 30.40 | 26.25 | 18.28 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.96 | 0.83 | 0.01 | -0.22 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 187.50 | 20.10 | 28.30 | 24.20 | 19.73 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.93 | 0.81 | 0.01 | -0.24 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 190.00 | 20.50 | 23.90 | 22.20 | % | 0.12 | 0 | 0 | 0.62 | 0.78 | 0.01 | -0.26 | 8/12/2026 4:00:02 PM EST | |||
| 192.50 | 19.00 | 22.00 | 20.50 | % | 0.11 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.28 | 8/12/2026 4:00:02 PM EST | |||
| 195.00 | 16.90 | 20.30 | 18.60 | 17.97 | +7.07 | +64.87% | 0.10 | 1 | 39 | 0.62 | 0.72 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 197.50 | 15.50 | 18.60 | 17.05 | 16.90 | +5.05 | +42.62% | 0.09 | 1 | 32 | 0.63 | 0.68 | 0.01 | -0.31 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 200.00 | 14.20 | 17.00 | 15.60 | 15.50 | +4.50 | +40.91% | 0.08 | 3 | 247 | 0.64 | 0.65 | 0.01 | -0.32 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 202.50 | 12.30 | 15.50 | 13.90 | 13.87 | +3.67 | +35.98% | 0.07 | 6 | 4 | 0.62 | 0.61 | 0.01 | -0.33 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 205.00 | 11.50 | 14.00 | 12.75 | 12.66 | +4.46 | +54.39% | 0.06 | 189 | 4 | 0.63 | 0.58 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 207.50 | 9.70 | 12.80 | 11.25 | 11.54 | +4.64 | +67.25% | 0.05 | 48 | 3 | 0.62 | 0.54 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 210.00 | 9.50 | 11.50 | 10.50 | 10.11 | +2.79 | +38.12% | 0.05 | 35 | 275 | 0.64 | 0.50 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 212.50 | 7.40 | 10.40 | 8.90 | 9.10 | % | 0.04 | 4 | 0 | 0.61 | 0.47 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 215.00 | 7.20 | 9.40 | 8.30 | 8.10 | +2.60 | +47.28% | 0.04 | 2 | 2 | 0.64 | 0.43 | 0.01 | -0.33 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 217.50 | 5.90 | 8.20 | 7.05 | 7.22 | % | 0.03 | 4 | 0 | 0.62 | 0.39 | 0.01 | -0.33 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 220.00 | 5.50 | 7.60 | 6.55 | 6.10 | +2.00 | +48.78% | 0.03 | 2 | 27 | 0.64 | 0.36 | 0.01 | -0.32 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 225.00 | 3.30 | 6.10 | 4.70 | 4.86 | +1.32 | +37.29% | 0.02 | 25 | 10 | 0.61 | 0.30 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 230.00 | 2.20 | 4.50 | 3.35 | 3.92 | +1.62 | +70.44% | 0.01 | 2 | 9 | 0.59 | 0.24 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 235.00 | 2.45 | 3.60 | 3.03 | 2.54 | % | 0.01 | 1 | 0 | 0.64 | 0.19 | 0.01 | -0.23 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 240.00 | 1.00 | 3.10 | 2.05 | 2.27 | +0.87 | +62.15% | 0.01 | 4 | 12 | 0.61 | 0.14 | 0.01 | -0.19 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 245.00 | 0.45 | 2.55 | 1.50 | 1.45 | % | 0.01 | 1 | 0 | 0.60 | 0.11 | 0.01 | -0.16 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 250.00 | 0.15 | 2.20 | 1.18 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.08 | 0.01 | -0.13 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 255.00 | 0.25 | 1.95 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.10 | 8/12/2026 4:00:02 PM EST | |||
| 260.00 | 0.10 | 1.35 | 0.73 | 0.75 | -0.12 | -13.80% | 0.00 | 1 | 3 | 0.61 | 0.04 | 0.00 | -0.08 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 8.90 | 4.45 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.03 | 0.00 | -0.06 | 8/10/2026 | 8/12/2026 4:00:02 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 | 8.10 | 4.05 | % | 0.03 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 8.10 | 4.05 | % | 0.03 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 8.20 | 4.10 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 8.60 | 4.30 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 8.40 | 4.20 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 8/12/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 8.70 | 4.35 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.98 | -0.01 | 0.00 | -0.02 | 8/10/2026 | 8/12/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 7.10 | 3.55 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.70 | -0.01 | 0.00 | -0.03 | 8/10/2026 | 8/12/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.71 | +0.02 | +2.90% | 0.00 | 6 | 267 | 0.96 | -0.02 | 0.00 | -0.04 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 9.10 | 4.55 | 0.83 | -0.21 | -20.20% | 0.03 | 10 | 7 | 1.63 | -0.03 | 0.00 | -0.07 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 170.00 | 0.60 | 1.80 | 1.20 | 1.00 | -0.59 | -37.11% | 0.01 | 10 | 26 | 0.72 | -0.06 | 0.00 | -0.10 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 172.50 | 0.25 | 2.00 | 1.13 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.07 | 0.00 | -0.12 | 8/10/2026 | 8/12/2026 4:00:02 PM EST |
| 175.00 | 0.30 | 2.30 | 1.30 | 1.30 | -3.10 | -70.46% | 0.01 | 1 | 23 | 0.63 | -0.08 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 177.50 | 0.45 | 2.60 | 1.53 | % | 0.01 | 0 | 0 | 0.63 | -0.10 | 0.01 | -0.16 | 8/12/2026 4:00:02 PM EST | |||
| 180.00 | 0.95 | 1.95 | 1.45 | 1.94 | -1.56 | -44.58% | 0.01 | 2 | 24 | 0.60 | -0.12 | 0.01 | -0.18 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 182.50 | 0.90 | 3.40 | 2.15 | % | 0.01 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.20 | 8/12/2026 4:00:02 PM EST | |||
| 185.00 | 1.85 | 2.70 | 2.28 | 2.20 | -2.81 | -56.09% | 0.01 | 3 | 6 | 0.60 | -0.17 | 0.01 | -0.22 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 187.50 | 1.70 | 4.30 | 3.00 | 3.30 | -2.21 | -40.11% | 0.02 | 2 | 1 | 0.61 | -0.19 | 0.01 | -0.24 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 190.00 | 2.50 | 5.00 | 3.75 | 3.45 | -3.55 | -50.72% | 0.02 | 1 | 2 | 0.63 | -0.22 | 0.01 | -0.26 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 192.50 | 3.60 | 5.10 | 4.35 | 4.14 | -3.76 | -47.60% | 0.02 | 65 | 14 | 0.62 | -0.25 | 0.01 | -0.28 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 195.00 | 4.40 | 5.90 | 5.15 | 4.81 | -4.06 | -45.78% | 0.03 | 18 | 77 | 0.63 | -0.28 | 0.01 | -0.29 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 197.50 | 4.40 | 7.40 | 5.90 | % | 0.03 | 0 | 0 | 0.62 | -0.32 | 0.01 | -0.31 | 8/12/2026 4:00:02 PM EST | |||
| 200.00 | 5.40 | 8.30 | 6.85 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.35 | 0.01 | -0.32 | 8/11/2026 | 8/12/2026 4:00:02 PM EST |
| 202.50 | 6.30 | 9.40 | 7.85 | 7.13 | % | 0.04 | 5 | 0 | 0.62 | -0.39 | 0.01 | -0.33 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 205.00 | 8.10 | 10.10 | 9.10 | 9.18 | -11.25 | -55.07% | 0.04 | 34 | 4 | 0.62 | -0.42 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST |
| 207.50 | 8.60 | 10.50 | 9.55 | 10.30 | % | 0.05 | 36 | 0 | 0.58 | -0.46 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 210.00 | 10.60 | 12.00 | 11.30 | 11.50 | % | 0.05 | 3 | 0 | 0.60 | -0.50 | 0.01 | -0.34 | 8/12/2026 | 8/12/2026 4:00:02 PM EST | |
| 212.50 | 11.20 | 14.50 | 12.85 | % | 0.06 | 0 | 0 | 0.61 | -0.53 | 0.01 | -0.34 | 8/12/2026 4:00:02 PM EST | |||
| 215.00 | 12.70 | 15.70 | 14.20 | % | 0.07 | 0 | 0 | 0.60 | -0.57 | 0.01 | -0.33 | 8/12/2026 4:00:02 PM EST | |||
| 217.50 | 14.40 | 17.30 | 15.85 | % | 0.07 | 0 | 0 | 0.60 | -0.61 | 0.01 | -0.33 | 8/12/2026 4:00:02 PM EST | |||
| 220.00 | 15.80 | 19.30 | 17.55 | % | 0.08 | 0 | 0 | 0.60 | -0.64 | 0.01 | -0.32 | 8/12/2026 4:00:02 PM EST | |||
| 225.00 | 19.20 | 23.00 | 21.10 | % | 0.09 | 0 | 0 | 0.60 | -0.70 | 0.01 | -0.29 | 8/12/2026 4:00:02 PM EST | |||
| 230.00 | 23.10 | 26.90 | 25.00 | % | 0.11 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.26 | 8/12/2026 4:00:02 PM EST | |||
| 235.00 | 24.90 | 33.20 | 29.05 | % | 0.12 | 0 | 0 | 0.92 | -0.81 | 0.01 | -0.23 | 8/12/2026 4:00:02 PM EST | |||
| 240.00 | 31.40 | 37.80 | 34.60 | % | 0.14 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.19 | 8/12/2026 4:00:02 PM EST | |||
| 245.00 | 35.70 | 42.30 | 39.00 | % | 0.16 | 0 | 0 | 1.01 | -0.89 | 0.01 | -0.16 | 8/12/2026 4:00:02 PM EST | |||
| 250.00 | 40.60 | 47.60 | 44.10 | % | 0.18 | 0 | 0 | 1.10 | -0.92 | 0.01 | -0.13 | 8/12/2026 4:00:02 PM EST | |||
| 255.00 | 44.40 | 51.80 | 48.10 | % | 0.19 | 0 | 0 | 1.09 | -0.94 | 0.00 | -0.10 | 8/12/2026 4:00:02 PM EST | |||
| 260.00 | 50.10 | 56.30 | 53.20 | % | 0.20 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.08 | 8/12/2026 4:00:02 PM EST | |||
| 265.00 | 55.00 | 59.20 | 57.10 | % | 0.22 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.06 | 8/12/2026 4:00:02 PM EST |