Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

KLA-TENCOR CORP (KLAC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KLAC KLA-TENCOR CORP   0.364 0.316 713.93 7.67
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 18.00 22.40 14.30 15.23 1 21  W   702.5 KLAC 6.10 9.10 6.52 3.55 1 9  W  
KLAC 17.00 17.80 17.18 13.50 56 36  W   705 KLAC 7.30 7.90 9.03 4.32 5 27  W  
KLAC 14.10 14.80 12.90 10.39 27 51  W   710 KLAC 9.20 10.00 12.20 6.20 1 41  W  
KLAC 11.30 12.00 11.80 7.75 2 15  W   715 KLAC 11.60 12.30 13.80 8.57 2 3  W  
KLAC 8.90 10.00 9.92 5.60 3 81  W   720 KLAC 14.10 15.20 19.70 11.41 7 6  W  
KLAC 6.80 7.80 6.45 3.91 5 40  W   725 KLAC 17.00 19.10 21.90 14.72 22 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 22.30 23.60 21.28 21.37 0 4  W   705 KLAC 12.20 13.20 0.00 9.62 0 0  W  
KLAC 19.50 20.70 17.25 18.44 7 7  W   710 KLAC 14.30 15.50 15.50 11.67 3 6  W  
KLAC 16.90 17.90 16.01 15.77 0 2  W   715 KLAC 16.70 17.80 17.83 13.98 2 0  W  
KLAC 14.60 15.70 15.00 13.37 10 2  W   720 KLAC 19.20 20.50 0.00 16.56 0 0  W  
KLAC 12.20 14.10 13.15 11.23 2 1  W   725 KLAC 21.20 23.70 0.00 19.41 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 26.20 27.30 25.40 28.87 5 5  S   705 KLAC 16.40 17.60 19.40 11.84 19 7  S  
KLAC 23.40 24.50 21.15 25.88 9 80  S   710 KLAC 18.60 19.50 20.23 13.79 16 104  S  
KLAC 20.60 22.00 22.10 23.09 9 7  S   715 KLAC 21.10 22.00 20.90 15.94 7 2  S  
KLAC 18.40 19.60 16.30 20.49 1 86  S   720 KLAC 23.60 24.80 25.89 18.28 3 65  S  
KLAC 15.90 17.40 14.50 18.10 2 15  S   725 KLAC 24.80 28.80 0.00 20.83 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 26.80 30.70 28.20 34.17 56 66  W   710 KLAC 22.50 25.50 0.00 14.07 0 0  W  
KLAC 22.90 25.40 20.82 28.42 0 2  W   720 KLAC 26.30 30.70 0.00 18.08 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 30.00 33.40 14.80 43.85 0 2  W   710 KLAC 23.40 28.90 28.77 13.14 1 0  W  
KLAC 24.90 28.80 0.00 37.70 0 0  W   720 KLAC 26.60 34.50 0.00 16.62 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 32.80 37.00 33.60 55.25 6 1  W   710 KLAC 26.90 32.20 32.60 11.46 0 1  W  
KLAC 27.10 31.40 28.50 48.72 1 0  W   720 KLAC 31.80 38.00 0.00 14.37 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 39.90 40.80 38.30 84.02 8 7  S   710 KLAC 31.90 33.10 34.40 7.29 34 4  S  
KLAC 34.80 35.80 32.50 76.85 1 192  S   720 KLAC 36.90 38.00 40.70 9.10 3 24  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 49.80 51.00 49.10 165.74 4 67  S   710 KLAC 39.20 40.50 41.10 1.42 2 13  S  
KLAC 44.90 46.00 45.34 158.38 2 28  S   720 KLAC 44.30 45.20 51.10 1.81 0 18  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.