Options Chain for KLA CORP COM NEW (KLAC) - $206.41 as of 8/18/2026 7:46:55 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 | 66.30 | 74.20 | 70.25 | 81.00 | 0.00 | 0.00% | 0.56 | 0 | 6 | 1.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 60.50 | 69.00 | 64.75 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 135.00 | 56.50 | 62.40 | 59.45 | % | 0.44 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 140.00 | 50.60 | 59.40 | 55.00 | % | 0.39 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 145.00 | 46.70 | 53.60 | 50.15 | % | 0.35 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 150.00 | 40.80 | 48.50 | 44.65 | % | 0.30 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.06 | 8/18/2026 4:00:08 PM EST | |||
| 155.00 | 36.00 | 44.60 | 40.30 | % | 0.26 | 0 | 0 | 1.27 | 0.95 | 0.00 | -0.09 | 8/18/2026 4:00:08 PM EST | |||
| 160.00 | 32.50 | 38.50 | 35.50 | % | 0.22 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.13 | 8/18/2026 4:00:08 PM EST | |||
| 165.00 | 26.80 | 35.40 | 31.10 | % | 0.19 | 0 | 0 | 1.11 | 0.89 | 0.01 | -0.16 | 8/18/2026 4:00:08 PM EST | |||
| 170.00 | 23.10 | 30.80 | 26.95 | % | 0.16 | 0 | 0 | 1.02 | 0.85 | 0.01 | -0.20 | 8/18/2026 4:00:08 PM EST | |||
| 175.00 | 21.70 | 24.20 | 22.95 | % | 0.13 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.23 | 8/18/2026 4:00:08 PM EST | |||
| 180.00 | 18.00 | 20.60 | 19.30 | 21.15 | % | 0.11 | 1 | 0 | 0.63 | 0.74 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 182.50 | 16.30 | 18.90 | 17.60 | % | 0.10 | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.28 | 8/18/2026 4:00:08 PM EST | |||
| 185.00 | 14.70 | 17.40 | 16.05 | 17.60 | % | 0.09 | 1 | 0 | 0.62 | 0.67 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 187.50 | 13.10 | 15.60 | 14.35 | % | 0.08 | 0 | 0 | 0.63 | 0.64 | 0.01 | -0.29 | 8/18/2026 4:00:08 PM EST | |||
| 190.00 | 11.70 | 14.20 | 12.95 | 13.00 | % | 0.07 | 2 | 0 | 0.63 | 0.60 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 192.50 | 10.40 | 12.60 | 11.50 | % | 0.06 | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.30 | 8/18/2026 4:00:08 PM EST | |||
| 195.00 | 9.10 | 11.40 | 10.25 | 10.20 | -5.95 | -36.85% | 0.05 | 1 | 11 | 0.60 | 0.52 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 197.50 | 7.90 | 10.20 | 9.05 | 9.05 | % | 0.05 | 2 | 0 | 0.61 | 0.48 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 200.00 | 6.90 | 9.00 | 7.95 | 10.10 | -4.77 | -32.08% | 0.04 | 20 | 6 | 0.61 | 0.45 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.50 | 5.90 | 7.90 | 6.90 | % | 0.03 | 0 | 0 | 0.60 | 0.41 | 0.02 | -0.29 | 8/18/2026 4:00:08 PM EST | |||
| 205.00 | 5.00 | 6.90 | 5.95 | 7.10 | -3.93 | -35.63% | 0.03 | 1 | 250 | 0.59 | 0.37 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 207.50 | 4.20 | 6.30 | 5.25 | % | 0.03 | 0 | 0 | 0.59 | 0.34 | 0.01 | -0.27 | 8/18/2026 4:00:08 PM EST | |||
| 210.00 | 3.50 | 5.40 | 4.45 | 4.40 | -4.30 | -49.43% | 0.02 | 10 | 260 | 0.59 | 0.30 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.50 | 2.95 | 4.50 | 3.73 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.58 | 0.27 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 215.00 | 2.45 | 3.90 | 3.18 | 3.37 | -4.25 | -55.78% | 0.01 | 21 | 218 | 0.58 | 0.24 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 217.50 | 1.90 | 3.60 | 2.75 | 3.16 | -3.90 | -55.25% | 0.01 | 8 | 10 | 0.58 | 0.22 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 1.55 | 3.40 | 2.48 | 2.64 | -3.46 | -56.73% | 0.01 | 8 | 85 | 0.59 | 0.19 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.50 | 1.40 | 3.20 | 2.30 | % | 0.01 | 0 | 0 | 0.61 | 0.17 | 0.01 | -0.19 | 8/18/2026 4:00:08 PM EST | |||
| 225.00 | 1.05 | 3.20 | 2.13 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.15 | 0.01 | -0.18 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 227.50 | 0.80 | 2.35 | 1.58 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.60 | 0.14 | 0.01 | -0.17 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 0.90 | 1.90 | 1.40 | 1.49 | -1.81 | -54.85% | 0.01 | 13 | 6 | 0.61 | 0.12 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 235.00 | 0.85 | 1.65 | 1.25 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.65 | 0.09 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 0.45 | 1.35 | 0.90 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.08 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 245.00 | 0.15 | 1.55 | 0.85 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.06 | 0.00 | -0.09 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 3.80 | 1.90 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.04 | 0.00 | -0.06 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 8.90 | 4.45 | % | 0.02 | 0 | 0 | 1.44 | 0.02 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.02 | 0.00 | -0.03 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 8.80 | 4.40 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.01 | 0.00 | -0.02 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 8.70 | 4.35 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 8.70 | 4.35 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 8.70 | 4.35 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 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 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 6.90 | 3.45 | % | 0.03 | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 8.70 | 4.35 | 3.83 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.80 | -0.01 | 0.00 | -0.02 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.02 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.50 | +0.20 | +66.67% | 0.00 | 2 | 15 | 0.87 | -0.03 | 0.00 | -0.06 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 0.35 | 1.10 | 0.73 | 0.50 | -0.30 | -37.50% | 0.00 | 3 | 12 | 0.68 | -0.05 | 0.00 | -0.09 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 0.60 | 1.65 | 1.13 | 1.03 | +0.53 | +106.00% | 0.01 | 12 | 17 | 0.68 | -0.08 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 0.85 | 2.25 | 1.55 | 1.54 | +0.44 | +40.00% | 0.01 | 1 | 13 | 0.65 | -0.11 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 1.50 | 3.20 | 2.35 | 2.25 | +1.17 | +108.34% | 0.01 | 15 | 62 | 0.66 | -0.15 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 2.90 | 4.40 | 3.65 | 3.35 | +1.90 | +131.04% | 0.02 | 13 | 66 | 0.68 | -0.20 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 3.60 | 5.40 | 4.50 | 4.70 | +2.51 | +114.62% | 0.03 | 5 | 24 | 0.63 | -0.26 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.50 | 4.00 | 6.40 | 5.20 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.63 | -0.29 | 0.01 | -0.28 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 5.50 | 7.20 | 6.35 | 6.10 | +3.30 | +117.86% | 0.03 | 11 | 33 | 0.65 | -0.33 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 187.50 | 6.20 | 8.20 | 7.20 | 7.90 | % | 0.04 | 3 | 0 | 0.64 | -0.36 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 190.00 | 7.10 | 9.40 | 8.25 | 9.05 | +4.45 | +96.74% | 0.04 | 5 | 19 | 0.63 | -0.40 | 0.01 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.50 | 7.80 | 10.50 | 9.15 | 9.44 | +4.64 | +96.67% | 0.05 | 1 | 10 | 0.62 | -0.44 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 9.00 | 11.90 | 10.45 | 10.45 | +2.57 | +32.62% | 0.05 | 7 | 49 | 0.62 | -0.48 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 197.50 | 10.40 | 13.20 | 11.80 | 11.00 | +4.65 | +73.23% | 0.06 | 8 | 1 | 0.62 | -0.52 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 11.80 | 14.60 | 13.20 | 14.19 | +5.92 | +71.59% | 0.07 | 1 | 1,286 | 0.61 | -0.55 | 0.02 | -0.30 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.50 | 13.40 | 16.20 | 14.80 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.62 | -0.59 | 0.02 | -0.29 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 205.00 | 15.20 | 17.90 | 16.55 | 16.78 | +7.08 | +72.99% | 0.08 | 1 | 242 | 0.62 | -0.63 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 207.50 | 16.90 | 19.60 | 18.25 | 16.75 | % | 0.09 | 1 | 0 | 0.62 | -0.66 | 0.01 | -0.27 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 210.00 | 18.60 | 21.40 | 20.00 | 20.38 | +5.04 | +32.86% | 0.10 | 1 | 23 | 0.62 | -0.70 | 0.01 | -0.26 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.50 | 20.60 | 23.30 | 21.95 | % | 0.10 | 0 | 0 | 0.62 | -0.73 | 0.01 | -0.24 | 8/18/2026 4:00:08 PM EST | |||
| 215.00 | 22.50 | 25.30 | 23.90 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.61 | -0.76 | 0.01 | -0.23 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 217.50 | 24.50 | 27.40 | 25.95 | % | 0.12 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.22 | 8/18/2026 4:00:08 PM EST | |||
| 220.00 | 24.40 | 31.40 | 27.90 | % | 0.13 | 0 | 0 | 0.85 | -0.81 | 0.01 | -0.20 | 8/18/2026 4:00:08 PM EST | |||
| 222.50 | 25.80 | 33.90 | 29.85 | % | 0.13 | 0 | 0 | 0.99 | -0.83 | 0.01 | -0.19 | 8/18/2026 4:00:08 PM EST | |||
| 225.00 | 28.00 | 36.70 | 32.35 | % | 0.14 | 0 | 0 | 1.01 | -0.85 | 0.01 | -0.18 | 8/18/2026 4:00:08 PM EST | |||
| 227.50 | 31.60 | 37.60 | 34.60 | % | 0.15 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.17 | 8/18/2026 4:00:08 PM EST | |||
| 230.00 | 34.10 | 39.80 | 36.95 | % | 0.16 | 0 | 0 | 0.87 | -0.88 | 0.01 | -0.15 | 8/18/2026 4:00:08 PM EST | |||
| 235.00 | 38.60 | 44.80 | 41.70 | % | 0.18 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.13 | 8/18/2026 4:00:08 PM EST | |||
| 240.00 | 41.40 | 50.60 | 46.00 | 31.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.14 | -0.92 | 0.01 | -0.11 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 245.00 | 46.20 | 55.40 | 50.80 | % | 0.21 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.09 | 8/18/2026 4:00:08 PM EST | |||
| 250.00 | 51.70 | 60.30 | 56.00 | 44.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.24 | -0.96 | 0.00 | -0.06 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 255.00 | 55.80 | 65.20 | 60.50 | % | 0.24 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 260.00 | 61.40 | 70.20 | 65.80 | % | 0.25 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.03 | 8/18/2026 4:00:08 PM EST | |||
| 265.00 | 65.60 | 75.10 | 70.35 | % | 0.27 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 270.00 | 70.90 | 80.10 | 75.50 | % | 0.28 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 275.00 | 75.30 | 85.20 | 80.25 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 280.00 | 81.10 | 90.10 | 85.60 | % | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST |