Options Chain for KLA CORP COM NEW (KLAC) - $185.62 as of 9/8/2026 9:23:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 81.10 | 90.90 | 86.00 | % | 0.86 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 105.00 | 76.10 | 85.90 | 81.00 | % | 0.77 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 71.30 | 80.00 | 75.65 | % | 0.69 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 115.00 | 66.20 | 75.20 | 70.70 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 57.90 | 66.90 | 62.40 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 56.20 | 65.80 | 61.00 | % | 0.49 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 130.00 | 51.40 | 61.10 | 56.25 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 9/4/2026 4:00:10 PM EST | |||
| 135.00 | 46.40 | 55.20 | 50.80 | % | 0.38 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 9/4/2026 4:00:10 PM EST | |||
| 140.00 | 42.80 | 50.10 | 46.45 | % | 0.33 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.07 | 9/4/2026 4:00:10 PM EST | |||
| 145.00 | 38.10 | 45.30 | 41.70 | % | 0.29 | 0 | 0 | 1.07 | 0.96 | 0.00 | -0.09 | 9/4/2026 4:00:10 PM EST | |||
| 150.00 | 32.70 | 40.50 | 36.60 | 37.20 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.99 | 0.94 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 155.00 | 28.60 | 34.80 | 31.70 | % | 0.20 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.13 | 9/4/2026 4:00:10 PM EST | |||
| 160.00 | 24.80 | 30.00 | 27.40 | 28.13 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.74 | 0.87 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 165.00 | 19.80 | 26.30 | 23.05 | % | 0.14 | 0 | 0 | 0.74 | 0.82 | 0.01 | -0.19 | 9/4/2026 4:00:10 PM EST | |||
| 170.00 | 17.80 | 20.70 | 19.25 | 9.20 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.55 | 0.76 | 0.01 | -0.22 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 175.00 | 13.50 | 18.30 | 15.90 | 15.39 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.55 | 0.70 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 180.00 | 12.20 | 14.50 | 13.35 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 360 | 0.59 | 0.62 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 185.00 | 9.70 | 10.80 | 10.25 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 334 | 0.56 | 0.54 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 190.00 | 7.40 | 8.40 | 7.90 | 7.24 | 0.00 | 0.00% | 0.04 | 0 | 456 | 0.55 | 0.45 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 4.60 | 7.20 | 5.90 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.54 | 0.37 | 0.02 | -0.23 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 3.60 | 5.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.53 | 0.30 | 0.02 | -0.21 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 205.00 | 2.75 | 3.90 | 3.33 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.55 | 0.23 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 1.90 | 3.40 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.56 | 0.18 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 215.00 | 1.10 | 2.25 | 1.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.54 | 0.14 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 0.55 | 2.25 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.55 | 0.11 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 225.00 | 0.50 | 1.95 | 1.23 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.08 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 230.00 | 0.05 | 1.95 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.06 | 0.01 | -0.08 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 235.00 | 0.05 | 2.20 | 1.13 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.04 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 7.20 | 3.60 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.26 | 0.02 | 0.00 | -0.04 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 245.00 | 0.10 | 6.40 | 3.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.89 | 0.02 | 0.00 | -0.03 | 8/24/2026 | 9/4/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 7.00 | 3.50 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.16 | 0.01 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 255.00 | 0.00 | 8.20 | 4.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.40 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 7.00 | 3.50 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 265.00 | 0.00 | 8.00 | 4.00 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.50 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 9/4/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 7.20 | 3.60 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 275.00 | 0.00 | 7.20 | 3.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 7.10 | 3.55 | % | 0.04 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.03 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.99 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.95 | -0.01 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | -0.02 | 0.00 | -0.07 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 145.00 | 0.30 | 0.75 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | -0.04 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 150.00 | 0.10 | 1.35 | 0.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.56 | -0.06 | 0.00 | -0.11 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 155.00 | 0.80 | 1.45 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.58 | -0.09 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 160.00 | 1.20 | 1.65 | 1.43 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.54 | -0.13 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 165.00 | 1.90 | 2.90 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | -0.18 | 0.01 | -0.19 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 170.00 | 2.90 | 3.90 | 3.40 | 3.31 | 0.00 | 0.00% | 0.02 | 0 | 713 | 0.54 | -0.24 | 0.01 | -0.22 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 175.00 | 3.90 | 5.80 | 4.85 | 4.92 | 0.00 | 0.00% | 0.03 | 0 | 205 | 0.53 | -0.30 | 0.01 | -0.24 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 180.00 | 5.80 | 7.00 | 6.40 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 617 | 0.51 | -0.38 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 185.00 | 7.70 | 10.00 | 8.85 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.52 | -0.46 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 190.00 | 9.80 | 13.50 | 11.65 | 11.81 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.52 | -0.55 | 0.02 | -0.25 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 195.00 | 12.40 | 16.10 | 14.25 | 18.55 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.48 | -0.63 | 0.02 | -0.23 | 8/25/2026 | 9/4/2026 4:00:10 PM EST |
| 200.00 | 16.60 | 19.90 | 18.25 | 29.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.50 | -0.70 | 0.02 | -0.21 | 9/1/2026 | 9/4/2026 4:00:10 PM EST |
| 205.00 | 20.40 | 23.70 | 22.05 | 29.35 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.49 | -0.77 | 0.01 | -0.19 | 8/28/2026 | 9/4/2026 4:00:10 PM EST |
| 210.00 | 24.30 | 29.50 | 26.90 | 26.17 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.50 | -0.82 | 0.01 | -0.17 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 215.00 | 26.90 | 34.70 | 30.80 | 30.11 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.89 | -0.86 | 0.01 | -0.14 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 220.00 | 33.20 | 38.60 | 35.90 | 35.24 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.89 | -0.89 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 4:00:10 PM EST |
| 225.00 | 37.70 | 43.60 | 40.65 | 40.51 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.10 | 8/20/2026 | 9/4/2026 4:00:10 PM EST |
| 230.00 | 42.10 | 48.60 | 45.35 | % | 0.20 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.08 | 9/4/2026 4:00:10 PM EST | |||
| 235.00 | 47.00 | 53.80 | 50.40 | % | 0.21 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.06 | 9/4/2026 4:00:10 PM EST | |||
| 240.00 | 51.80 | 56.60 | 54.20 | % | 0.23 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.04 | 9/4/2026 4:00:10 PM EST | |||
| 245.00 | 55.70 | 61.40 | 58.55 | % | 0.24 | 0 | 0 | 0.97 | -0.98 | 0.00 | -0.03 | 9/4/2026 4:00:10 PM EST | |||
| 250.00 | 59.60 | 69.40 | 64.50 | % | 0.26 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:10 PM EST | |||
| 255.00 | 62.00 | 77.80 | 69.90 | 85.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:10 PM EST |
| 260.00 | 69.30 | 77.80 | 73.55 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 265.00 | 71.10 | 87.60 | 79.35 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:10 PM EST | |||
| 270.00 | 77.00 | 92.60 | 84.80 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 275.00 | 84.40 | 94.30 | 89.35 | % | 0.32 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST | |||
| 280.00 | 89.40 | 99.30 | 94.35 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:10 PM EST |