Options Chain for KLA CORP COM NEW (KLAC) - $189.50 as of 9/9/2026 7:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 59.10 | 63.40 | 61.25 | % | 0.49 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.03 | 9/9/2026 9:59:06 AM EST | |||
| 130.00 | 54.20 | 58.80 | 56.50 | 43.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.02 | 0.97 | 0.00 | -0.04 | 9/3/2026 | 9/9/2026 9:59:06 AM EST |
| 135.00 | 49.10 | 55.10 | 52.10 | % | 0.39 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.06 | 9/9/2026 9:59:06 AM EST | |||
| 140.00 | 44.50 | 50.50 | 47.50 | 45.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.96 | 0.94 | 0.00 | -0.07 | 8/27/2026 | 9/9/2026 9:59:06 AM EST |
| 145.00 | 40.00 | 45.90 | 42.95 | % | 0.30 | 0 | 0 | 0.91 | 0.91 | 0.00 | -0.09 | 9/9/2026 9:59:06 AM EST | |||
| 150.00 | 35.50 | 41.60 | 38.55 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.87 | 0.89 | 0.01 | -0.10 | 9/2/2026 | 9/9/2026 9:59:06 AM EST |
| 155.00 | 31.50 | 36.40 | 33.95 | 37.55 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.62 | 0.85 | 0.01 | -0.12 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 160.00 | 28.00 | 32.30 | 30.15 | 31.60 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.63 | 0.81 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 165.00 | 24.40 | 27.00 | 25.70 | 15.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.59 | 0.77 | 0.01 | -0.15 | 9/3/2026 | 9/9/2026 9:59:06 AM EST |
| 170.00 | 20.70 | 23.50 | 22.10 | 24.91 | 0.00 | 0.00% | 0.13 | 0 | 51 | 0.59 | 0.72 | 0.01 | -0.16 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 175.00 | 18.10 | 19.70 | 18.90 | 20.34 | 0.00 | 0.00% | 0.11 | 0 | 165 | 0.59 | 0.66 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 180.00 | 15.60 | 17.30 | 16.45 | 19.44 | 0.00 | 0.00% | 0.09 | 0 | 244 | 0.59 | 0.60 | 0.01 | -0.18 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 185.00 | 13.30 | 14.00 | 13.65 | 14.00 | -2.00 | -12.50% | 0.07 | 3 | 334 | 0.57 | 0.54 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 190.00 | 11.30 | 11.90 | 11.60 | 12.14 | -1.06 | -8.03% | 0.06 | 13 | 314 | 0.58 | 0.49 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 195.00 | 9.40 | 10.50 | 9.95 | 11.03 | 0.00 | 0.00% | 0.05 | 0 | 463 | 0.61 | 0.43 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 200.00 | 7.80 | 8.60 | 8.20 | 8.40 | -0.93 | -9.97% | 0.04 | 11 | 589 | 0.59 | 0.38 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 210.00 | 5.40 | 6.00 | 5.70 | 6.70 | -0.40 | -5.64% | 0.03 | 4 | 562 | 0.59 | 0.29 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 220.00 | 3.70 | 4.20 | 3.95 | 4.15 | -0.85 | -17.00% | 0.02 | 15 | 561 | 0.61 | 0.22 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 230.00 | 2.60 | 3.30 | 2.95 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.64 | 0.17 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 240.00 | 1.70 | 2.85 | 2.28 | 2.05 | -0.15 | -6.82% | 0.01 | 5 | 147 | 0.65 | 0.13 | 0.01 | -0.11 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 250.00 | 1.10 | 2.05 | 1.58 | 1.50 | -0.20 | -11.77% | 0.01 | 1 | 144 | 0.65 | 0.09 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 260.00 | 0.80 | 1.55 | 1.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.67 | 0.07 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 270.00 | 0.50 | 1.10 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.05 | 0.00 | -0.05 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 280.00 | 0.25 | 0.90 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.04 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 290.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.03 | 0.00 | -0.03 | 8/24/2026 | 9/9/2026 9:59:06 AM 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 | 0.10 | 0.75 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.65 | -0.02 | 0.00 | -0.03 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 130.00 | 0.25 | 0.80 | 0.53 | 0.52 | +0.04 | +8.34% | 0.00 | 1 | 516 | 0.63 | -0.03 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 135.00 | 0.45 | 0.95 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.62 | -0.04 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 140.00 | 0.65 | 1.30 | 0.98 | 0.95 | +0.07 | +7.96% | 0.01 | 10 | 182 | 0.60 | -0.06 | 0.00 | -0.07 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 145.00 | 1.00 | 1.80 | 1.40 | 1.45 | +0.15 | +11.54% | 0.01 | 1 | 256 | 0.59 | -0.09 | 0.00 | -0.09 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 150.00 | 1.95 | 2.45 | 2.20 | 2.08 | +0.26 | +14.29% | 0.01 | 15 | 336 | 0.60 | -0.11 | 0.01 | -0.10 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 155.00 | 2.80 | 3.10 | 2.95 | 2.95 | +0.61 | +26.07% | 0.02 | 13 | 322 | 0.59 | -0.15 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 160.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.75 | +23.08% | 0.03 | 15 | 464 | 0.58 | -0.19 | 0.01 | -0.13 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 165.00 | 5.10 | 5.60 | 5.35 | 5.26 | +0.67 | +14.60% | 0.03 | 12 | 734 | 0.58 | -0.23 | 0.01 | -0.15 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 170.00 | 6.70 | 7.10 | 6.90 | 7.00 | +1.03 | +17.26% | 0.04 | 117 | 576 | 0.56 | -0.28 | 0.01 | -0.16 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 175.00 | 8.60 | 9.20 | 8.90 | 8.25 | +0.46 | +5.91% | 0.05 | 8 | 446 | 0.58 | -0.34 | 0.01 | -0.17 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 180.00 | 10.90 | 11.60 | 11.25 | 11.30 | +1.50 | +15.31% | 0.06 | 30 | 254 | 0.56 | -0.40 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 185.00 | 13.70 | 14.10 | 13.90 | 13.80 | +1.45 | +11.75% | 0.08 | 3 | 255 | 0.59 | -0.46 | 0.01 | -0.19 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 190.00 | 16.50 | 17.20 | 16.85 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 242 | 0.56 | -0.51 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 195.00 | 19.00 | 20.20 | 19.60 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.56 | -0.57 | 0.01 | -0.19 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 200.00 | 23.10 | 23.70 | 23.40 | 22.80 | +1.65 | +7.81% | 0.12 | 5 | 144 | 0.59 | -0.62 | 0.01 | -0.18 | 9/9/2026 | 9/9/2026 9:59:06 AM EST |
| 210.00 | 28.40 | 31.40 | 29.90 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.58 | -0.71 | 0.01 | -0.17 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 220.00 | 36.60 | 40.00 | 38.30 | 35.70 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.57 | -0.78 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 230.00 | 43.40 | 49.00 | 46.20 | 42.26 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.75 | -0.83 | 0.01 | -0.13 | 9/8/2026 | 9/9/2026 9:59:06 AM EST |
| 240.00 | 52.70 | 58.60 | 55.65 | 57.29 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.81 | -0.88 | 0.01 | -0.11 | 9/4/2026 | 9/9/2026 9:59:06 AM EST |
| 250.00 | 62.20 | 67.90 | 65.05 | 80.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.09 | 9/2/2026 | 9/9/2026 9:59:06 AM EST |
| 260.00 | 72.70 | 79.40 | 76.05 | 76.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.07 | 8/25/2026 | 9/9/2026 9:59:06 AM EST |
| 270.00 | 82.30 | 88.50 | 85.40 | % | 0.32 | 0 | 0 | 1.12 | -0.95 | 0.00 | -0.05 | 9/9/2026 9:59:06 AM EST | |||
| 280.00 | 91.50 | 99.70 | 95.60 | % | 0.34 | 0 | 0 | 1.19 | -0.96 | 0.00 | -0.04 | 9/9/2026 9:59:06 AM EST | |||
| 290.00 | 100.20 | 110.00 | 105.10 | % | 0.36 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.03 | 9/9/2026 9:59:06 AM EST |