Options Chain for KLA CORP COM NEW (KLAC) - $183.34 as of 8/26/2026 1:22:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 64.20 | 73.30 | 68.75 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 120.00 | 59.20 | 67.90 | 63.55 | % | 0.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 125.00 | 54.30 | 62.90 | 58.60 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 130.00 | 49.50 | 56.70 | 53.10 | % | 0.41 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 135.00 | 44.40 | 53.40 | 48.90 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:50 PM EST | |||
| 140.00 | 39.80 | 45.50 | 42.65 | % | 0.30 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 8/26/2026 3:59:50 PM EST | |||
| 145.00 | 34.50 | 43.60 | 39.05 | % | 0.27 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.04 | 8/26/2026 3:59:50 PM EST | |||
| 150.00 | 29.70 | 38.80 | 34.25 | % | 0.23 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 8/26/2026 3:59:50 PM EST | |||
| 155.00 | 25.30 | 33.10 | 29.20 | % | 0.19 | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.08 | 8/26/2026 3:59:50 PM EST | |||
| 160.00 | 21.30 | 26.70 | 24.00 | 24.13 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | 0.90 | 0.01 | -0.12 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 162.50 | 18.80 | 26.30 | 22.55 | % | 0.14 | 0 | 0 | 0.91 | 0.88 | 0.01 | -0.14 | 8/26/2026 3:59:50 PM EST | |||
| 165.00 | 17.00 | 24.20 | 20.60 | % | 0.12 | 0 | 0 | 0.88 | 0.85 | 0.01 | -0.16 | 8/26/2026 3:59:50 PM EST | |||
| 167.50 | 17.10 | 19.80 | 18.45 | % | 0.11 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.18 | 8/26/2026 3:59:50 PM EST | |||
| 170.00 | 15.60 | 17.90 | 16.75 | % | 0.10 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.20 | 8/26/2026 3:59:50 PM EST | |||
| 172.50 | 13.80 | 15.50 | 14.65 | % | 0.08 | 0 | 0 | 0.51 | 0.74 | 0.02 | -0.22 | 8/26/2026 3:59:50 PM EST | |||
| 175.00 | 12.00 | 14.30 | 13.15 | % | 0.08 | 0 | 0 | 0.53 | 0.69 | 0.02 | -0.23 | 8/26/2026 3:59:50 PM EST | |||
| 177.50 | 10.50 | 12.60 | 11.55 | 9.31 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | 0.65 | 0.02 | -0.25 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 180.00 | 9.10 | 11.10 | 10.10 | 28.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.60 | 0.02 | -0.25 | 8/14/2026 | 8/26/2026 3:59:50 PM EST |
| 182.50 | 7.80 | 9.80 | 8.80 | 7.80 | -1.00 | -11.37% | 0.05 | 10 | 4 | 0.52 | 0.55 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 185.00 | 6.50 | 8.60 | 7.55 | 7.92 | -0.01 | -0.13% | 0.04 | 15 | 245 | 0.52 | 0.50 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 187.50 | 5.80 | 7.30 | 6.55 | 6.20 | % | 0.03 | 1 | 0 | 0.53 | 0.45 | 0.02 | -0.26 | 8/26/2026 | 8/26/2026 3:59:50 PM EST | |
| 190.00 | 5.00 | 6.10 | 5.55 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.53 | 0.40 | 0.02 | -0.25 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 192.50 | 3.60 | 5.60 | 4.60 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.52 | 0.36 | 0.02 | -0.24 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 195.00 | 2.95 | 4.30 | 3.63 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.50 | 0.31 | 0.02 | -0.23 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 197.50 | 2.55 | 3.70 | 3.13 | % | 0.02 | 0 | 0 | 0.51 | 0.27 | 0.02 | -0.21 | 8/26/2026 3:59:50 PM EST | |||
| 200.00 | 1.95 | 3.00 | 2.48 | 2.63 | -0.67 | -20.31% | 0.01 | 7 | 292 | 0.50 | 0.24 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 202.50 | 1.45 | 3.00 | 2.23 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.20 | 0.01 | -0.18 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 205.00 | 0.80 | 2.30 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.49 | 0.17 | 0.01 | -0.16 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 207.50 | 0.60 | 2.40 | 1.50 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.15 | 8/26/2026 3:59:50 PM EST | |||
| 210.00 | 0.75 | 1.35 | 1.05 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | 0.13 | 0.01 | -0.13 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 215.00 | 0.55 | 1.65 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.56 | 0.09 | 0.01 | -0.10 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 220.00 | 0.20 | 1.30 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.06 | 0.01 | -0.08 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 225.00 | 0.05 | 2.30 | 1.18 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | 0.04 | 0.00 | -0.06 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 8.70 | 4.35 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.37 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 8.90 | 4.45 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.44 | 0.01 | 0.00 | -0.02 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 8.30 | 4.15 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.49 | 0.01 | 0.00 | -0.01 | 8/11/2026 | 8/26/2026 3:59:50 PM EST |
| 245.00 | 0.00 | 8.10 | 4.05 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.56 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 8.70 | 4.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 8.10 | 4.05 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 270.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 275.00 | 0.00 | 7.80 | 3.90 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 280.00 | 0.00 | 6.30 | 3.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 7.60 | 3.80 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 7.70 | 3.85 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 2.95 | 1.48 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 60 | 1 | 0.70 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 7.30 | 3.65 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.70 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/26/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 0.85 | 0.43 | 0.26 | -0.55 | -67.91% | 0.00 | 10 | 21 | 0.78 | -0.01 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.72 | -0.03 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 155.00 | 0.30 | 1.45 | 0.88 | 1.01 | -0.79 | -43.89% | 0.01 | 1 | 61 | 0.59 | -0.06 | 0.01 | -0.08 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 160.00 | 0.40 | 1.45 | 0.93 | 1.55 | -0.20 | -11.43% | 0.01 | 2 | 45 | 0.51 | -0.10 | 0.01 | -0.12 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 162.50 | 0.75 | 2.00 | 1.38 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | -0.12 | 0.01 | -0.14 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 165.00 | 1.20 | 2.50 | 1.85 | 1.86 | -0.64 | -25.60% | 0.01 | 10 | 75 | 0.54 | -0.15 | 0.01 | -0.16 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 167.50 | 1.70 | 3.10 | 2.40 | 2.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.18 | 0.01 | -0.18 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 170.00 | 2.00 | 3.80 | 2.90 | 3.00 | -2.60 | -46.43% | 0.02 | 4 | 122 | 0.54 | -0.22 | 0.01 | -0.20 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 172.50 | 2.95 | 4.00 | 3.48 | 3.55 | -0.75 | -17.45% | 0.02 | 9 | 6 | 0.53 | -0.26 | 0.02 | -0.22 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 175.00 | 3.20 | 5.30 | 4.25 | 4.75 | -0.12 | -2.47% | 0.02 | 5 | 27 | 0.53 | -0.31 | 0.02 | -0.23 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 177.50 | 4.10 | 6.30 | 5.20 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.53 | -0.35 | 0.02 | -0.25 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 180.00 | 5.20 | 7.30 | 6.25 | 7.30 | -1.00 | -12.05% | 0.03 | 5 | 55 | 0.53 | -0.40 | 0.02 | -0.25 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 182.50 | 6.30 | 8.50 | 7.40 | % | 0.04 | 0 | 0 | 0.53 | -0.45 | 0.02 | -0.26 | 8/26/2026 3:59:50 PM EST | |||
| 185.00 | 8.20 | 9.50 | 8.85 | 9.52 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.54 | -0.50 | 0.02 | -0.26 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 187.50 | 8.90 | 11.20 | 10.05 | 14.99 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.55 | 0.02 | -0.26 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 190.00 | 10.40 | 12.70 | 11.55 | 16.75 | 0.00 | 0.00% | 0.06 | 0 | 337 | 0.53 | -0.60 | 0.02 | -0.25 | 8/24/2026 | 8/26/2026 3:59:50 PM EST |
| 192.50 | 12.00 | 14.50 | 13.25 | 13.84 | % | 0.07 | 1 | 0 | 0.53 | -0.64 | 0.02 | -0.24 | 8/26/2026 | 8/26/2026 3:59:50 PM EST | |
| 195.00 | 13.70 | 16.30 | 15.00 | 16.71 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.53 | -0.69 | 0.02 | -0.23 | 8/21/2026 | 8/26/2026 3:59:50 PM EST |
| 197.50 | 15.50 | 18.20 | 16.85 | % | 0.09 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.21 | 8/26/2026 3:59:50 PM EST | |||
| 200.00 | 17.40 | 20.20 | 18.80 | 19.81 | -1.25 | -5.94% | 0.09 | 2 | 8 | 0.52 | -0.76 | 0.02 | -0.20 | 8/26/2026 | 8/26/2026 3:59:50 PM EST |
| 202.50 | 19.40 | 22.30 | 20.85 | % | 0.10 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.18 | 8/26/2026 3:59:50 PM EST | |||
| 205.00 | 19.50 | 27.50 | 23.50 | 22.98 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.90 | -0.83 | 0.01 | -0.16 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 207.50 | 21.10 | 29.70 | 25.40 | % | 0.12 | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.15 | 8/26/2026 3:59:50 PM EST | |||
| 210.00 | 23.90 | 31.80 | 27.85 | 27.95 | 0.00 | 0.00% | 0.13 | 0 | 60 | 0.93 | -0.88 | 0.01 | -0.13 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 215.00 | 28.00 | 36.80 | 32.40 | 33.08 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.05 | -0.91 | 0.01 | -0.10 | 8/25/2026 | 8/26/2026 3:59:50 PM EST |
| 220.00 | 32.40 | 41.50 | 36.95 | % | 0.17 | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.08 | 8/26/2026 3:59:50 PM EST | |||
| 225.00 | 37.10 | 46.30 | 41.70 | % | 0.19 | 0 | 0 | 1.17 | -0.96 | 0.00 | -0.06 | 8/26/2026 3:59:50 PM EST | |||
| 230.00 | 42.60 | 51.30 | 46.95 | % | 0.20 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.03 | 8/26/2026 3:59:50 PM EST | |||
| 235.00 | 47.30 | 56.20 | 51.75 | 31.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.02 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 240.00 | 52.80 | 61.20 | 57.00 | 37.33 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.30 | -0.99 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 245.00 | 57.50 | 66.60 | 62.05 | 42.01 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.37 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/26/2026 3:59:50 PM EST |
| 250.00 | 61.20 | 71.40 | 66.30 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 255.00 | 67.10 | 76.20 | 71.65 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 260.00 | 72.10 | 81.80 | 76.95 | 72.46 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:50 PM EST |
| 265.00 | 79.70 | 86.20 | 82.95 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 270.00 | 82.30 | 91.80 | 87.05 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 275.00 | 87.10 | 96.60 | 91.85 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST | |||
| 280.00 | 92.70 | 101.50 | 97.10 | % | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:50 PM EST |