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   0.301 0.306 759.53 -10.60
 
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 6.00 11.70 3.10 0.00 8 62  W   750 KLAC 0.00 4.80 2.08 0.00 61 311  W  
KLAC 1.35 7.20 1.44 0.00 28 2  W   755 KLAC 0.00 4.40 0.73 0.00 83 78  W  
KLAC 0.00 4.80 11.99 0.00 2 11  W   760 KLAC 0.50 5.50 5.53 0.00 36 72  W  
KLAC 0.00 4.80 10.97 0.00 0 15  W   765 KLAC 3.30 9.20 25.00 0.00 57 60  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 17.70 19.30 16.40 17.87 21 8  W   750 KLAC 7.80 8.50 9.20 7.26 36 42  W  
KLAC 14.90 16.10 11.83 14.87 10 1  W   755 KLAC 9.80 10.30 19.85 9.25 15 9  W  
KLAC 13.50 14.50 13.69 13.50 10 0  W   757.5 KLAC 10.90 11.50 17.98 10.38 4 6  W  
KLAC 11.40 13.00 12.30 12.21 2 7  W   760 KLAC 9.70 14.30 21.30 11.58 12 28  W  
KLAC 10.50 12.20 9.74 11.00 5 0  W   762.5 KLAC 12.50 15.40 22.85 12.87 8 3  W  
KLAC 9.00 11.60 18.32 9.87 0 3  W   765 KLAC 14.50 16.90 30.45 14.24 63 4  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 23.10 25.50 17.35 25.60 2 5  W   750 KLAC 12.90 15.70 10.10 11.01 0 25  W  
KLAC 20.70 23.30 20.26 22.63 3 0  W   755 KLAC 15.30 18.10 12.10 13.01 0 7  W  
KLAC 19.00 23.80 16.66 21.23 1 1  W   757.5 KLAC 14.80 18.90 7.60 14.09 0 1  W  
KLAC 17.50 22.90 35.45 19.88 0 1  W   760 KLAC 17.30 20.50 28.00 15.23 1 1  W  
KLAC 16.30 21.40 13.98 18.59 2 0  W   762.5 KLAC 17.30 21.60 16.35 16.42 1 1  W  
KLAC 15.80 18.00 0.00 17.36 0 0  W   765 KLAC 18.50 23.10 17.78 17.67 0 3  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 28.10 29.30 20.36 33.81 2 92  S   750 KLAC 16.60 17.70 17.80 12.37 10 32  S  
KLAC 25.30 26.50 0.00 30.74 0 0  S   755 KLAC 16.30 19.70 18.90 14.22 14 7  S  
KLAC 22.70 23.60 15.90 27.84 22 262  S   760 KLAC 18.60 22.10 21.20 16.25 3 22  S  
KLAC 18.90 21.10 12.22 25.12 5 5  S   765 KLAC 20.70 26.70 31.30 18.45 3 9  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 29.80 34.90 31.95 43.30 1 4  Q   750 KLAC 16.20 22.10 13.85 12.21 0 24  Q  
KLAC 25.10 29.20 40.00 37.01 0 1  Q   760 KLAC 22.50 27.20 35.50 15.63 2 3  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 32.00 37.70 50.15 54.49 0 1  W   750 KLAC 19.50 25.30 0.00 11.06 0 0  W  
KLAC 26.50 32.40 22.34 47.85 1 0  W   760 KLAC 25.30 30.20 20.00 13.97 0 1  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KLAC 35.10 41.30 30.13 67.66 2 0  W   750 KLAC 21.90 28.50 0.00 9.35 0 0  W  
KLAC 29.70 36.00 0.00 60.68 0 0  W   760 KLAC 27.60 33.00 30.08 11.72 4 0  W  
 
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 41.70 43.00 33.20 82.98 4 28  S   750 KLAC 27.10 28.40 22.30 7.41 0 14  S  
KLAC 36.00 37.60 49.66 75.72 0 24  S   760 KLAC 31.80 32.80 33.33 9.26 24 13  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.