# KLA-TENCOR CORP (KLAC) Option Chains

> KLAC option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 10, 2026 (end of day).

## KLAC quote

| Field | Value |
|---|---|
| Last | 152.99 |
| Change | +1.61 |
| Open | 148.91 |
| Previous | 151.38 |
| High | 154.68 |
| Low | 148.06 |
| Bid | - |
| Ask | - |
| Volume | 11,361,842 |
| Trades | - |
| Dividend | 0.23 |
| Yield | 0.60% |
| Ex-Div | Nov 16, 2026 |
| Split Date | Jun 12, 2026 |
| Impl Vol | 66.6% |
| Hist Vol | 61.2% |
| Opt Volume | 7,854 |
| Open Int | 432,885 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 152.99.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/KLAC.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 149.00 | KLAC 261113C00149000 | 5.10 | 9.00 | 6.26 | 12.62 | 1 | 154 | 72.31% | 0.6686 | -0.6065 | 0.0503 | 0.0362 | 0.0079 | W |
| 150.00 | KLAC 261113C00150000 | 4.50 | 8.00 | 5.70 | 12.10 | 76 | 353 | 73.56% | 0.6291 | -0.6426 | 0.0524 | 0.0370 | 0.0074 | W |
| 152.50 | KLAC 261113C00152500 | 3.70 | 6.40 | 4.60 | 10.87 | 40 | 63 | 78.76% | 0.5321 | -0.7241 | 0.0552 | 0.0364 | 0.0063 | W |
| 155.00 | KLAC 261113C00155000 | 2.75 | 3.90 | 3.47 | 9.74 | 85 | 3,046 | 79.05% | 0.4419 | -0.7213 | 0.0547 | 0.0360 | 0.0053 | W |
| 157.50 | KLAC 261113C00157500 | 1.30 | 3.70 | 2.35 | 8.69 | 4 | 120 | 75.31% | 0.3478 | -0.6434 | 0.0513 | 0.0354 | 0.0042 | W |
| 160.00 | KLAC 261113C00160000 | 1.55 | 2.00 | 1.60 | 7.73 | 108 | 3,254 | 74.38% | 0.2641 | -0.5623 | 0.0454 | 0.0317 | 0.0032 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 149.00 | KLAC 261113P00149000 | 1.65 | 4.10 | 3.70 | 8.61 | 2 | 4 | 100.11% | -0.3682 | -0.8724 | 0.0523 | 0.0271 | -0.0049 | W |
| 150.00 | KLAC 261113P00150000 | 2.15 | 4.40 | 3.54 | 9.09 | 7 | 272 | 89.28% | -0.3881 | -0.7907 | 0.0531 | 0.0309 | -0.0052 | W |
| 152.50 | KLAC 261113P00152500 | 3.10 | 5.40 | 4.70 | 10.36 | 12 | 37 | 89.47% | -0.4681 | -0.8224 | 0.0552 | 0.0320 | -0.0063 | W |
| 155.00 | KLAC 261113P00155000 | 4.60 | 5.70 | 5.60 | 11.73 | 8 | 85 | 81.25% | -0.5558 | -0.7419 | 0.0548 | 0.0351 | -0.0074 | W |
| 157.50 | KLAC 261113P00157500 | 5.30 | 8.10 | 8.50 | 13.18 | 9 | 73 | 72.19% | -0.6595 | -0.6117 | 0.0508 | 0.0366 | -0.0088 | W |
| 160.00 | KLAC 261113P00160000 | 6.10 | 10.60 | 8.90 | 14.73 | 15 | 208 | 80.67% | -0.7177 | -0.6302 | 0.0469 | 0.0302 | -0.0098 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 150.00 | KLAC 261120C00150000 | 7.30 | 10.90 | 8.00 | 23.92 | 27 | 520 | 63.92% | 0.5947 | -0.3140 | 0.0982 | 0.0239 | 0.0227 | S |
| 152.00 | KLAC 261120C00152000 | 7.00 | 9.20 | 7.51 | 23.04 | 1 | 138 | 69.57% | 0.5455 | -0.3494 | 0.1004 | 0.0225 | 0.0208 | S |
| 152.50 | KLAC 261120C00152500 | 6.90 | 8.40 | 6.85 | 22.82 | 18 | 32 | 73.41% | 0.5348 | -0.3697 | 0.1006 | 0.0214 | 0.0203 | S |
| 154.00 | KLAC 261120C00154000 | 5.80 | 7.50 | 6.27 | 22.18 | 10 | 397 | 66.74% | 0.4984 | -0.3373 | 0.1010 | 0.0236 | 0.0192 | S |
| 155.00 | KLAC 261120C00155000 | 4.90 | 7.70 | 5.60 | 21.77 | 10 | 175 | 64.48% | 0.4726 | -0.3252 | 0.1008 | 0.0244 | 0.0183 | S |
| 156.00 | KLAC 261120C00156000 | 3.60 | 7.50 | 5.33 | 21.35 | 2 | 423 | 65.97% | 0.4508 | -0.3309 | 0.1003 | 0.0237 | 0.0174 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 150.00 | KLAC 261120P00150000 | 4.30 | 7.10 | 6.20 | 20.58 | 134 | 756 | 76.06% | -0.4130 | -0.3749 | 0.0986 | 0.0202 | -0.0190 | S |
| 152.00 | KLAC 261120P00152000 | 6.00 | 7.00 | 7.20 | 21.69 | 45 | 301 | 69.41% | -0.4546 | -0.3482 | 0.1004 | 0.0225 | -0.0208 | S |
| 152.50 | KLAC 261120P00152500 | 5.70 | 8.50 | 7.40 | 21.97 | 17 | 30 | 75.84% | -0.4647 | -0.3814 | 0.1006 | 0.0207 | -0.0215 | S |
| 154.00 | KLAC 261120P00154000 | 5.80 | 9.40 | 8.70 | 22.83 | 2 | 3,148 | 80.84% | -0.4929 | -0.4081 | 0.1010 | 0.0195 | -0.0230 | S |
| 155.00 | KLAC 261120P00155000 | 6.30 | 10.20 | 8.70 | 23.41 | 4 | 323 | 75.33% | -0.5168 | -0.3800 | 0.1009 | 0.0209 | -0.0240 | S |
| 156.00 | KLAC 261120P00156000 | 6.60 | 9.90 | 11.40 | 24.00 | 0 | 482 | 65.11% | -0.5504 | -0.3260 | 0.1002 | 0.0240 | -0.0253 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 149.00 | KLAC 261127C00149000 | 8.30 | 12.30 | 10.62 | 31.93 | 0 | 4 | 65.20% | 0.6021 | -0.2448 | 0.1274 | 0.0179 | 0.0380 | W |
| 150.00 | KLAC 261127C00150000 | 9.60 | 11.30 | 9.37 | 31.51 | 0 | 103 | 68.05% | 0.5826 | -0.2585 | 0.1289 | 0.0174 | 0.0366 | W |
| 152.50 | KLAC 261127C00152500 | 8.40 | 9.80 | 8.77 | 30.47 | 0 | 3 | 64.81% | 0.5373 | -0.2504 | 0.1312 | 0.0186 | 0.0342 | W |
| 155.00 | KLAC 261127C00155000 | 6.50 | 9.20 | 7.20 | 29.47 | 15 | 55 | 61.59% | 0.4876 | -0.2389 | 0.1317 | 0.0196 | 0.0314 | W |
| 157.50 | KLAC 261127C00157500 | 5.60 | 7.80 | 5.25 | 28.50 | 0 | 3 | 65.64% | 0.4469 | -0.2524 | 0.1306 | 0.0182 | 0.0287 | W |
| 160.00 | KLAC 261127C00160000 | 5.10 | 6.40 | 4.44 | 27.55 | 8 | 110 | 65.45% | 0.4029 | -0.2463 | 0.1278 | 0.0179 | 0.0260 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 149.00 | KLAC 261127P00149000 | 5.00 | 8.40 | 7.40 | 26.83 | 0 | 1 | 71.34% | -0.4016 | -0.2677 | 0.1277 | 0.0164 | -0.0321 | W |
| 150.00 | KLAC 261127P00150000 | 5.80 | 8.60 | 9.95 | 27.40 | 0 | 74 | 66.13% | -0.4168 | -0.2504 | 0.1289 | 0.0179 | -0.0331 | W |
| 155.00 | KLAC 261127P00155000 | 8.30 | 10.80 | 9.75 | 30.33 | 3 | 55 | 65.79% | -0.5082 | -0.2545 | 0.1317 | 0.0184 | -0.0408 | W |
| 160.00 | KLAC 261127P00160000 | 10.40 | 14.60 | 14.15 | 33.38 | 3 | 37 | 76.36% | -0.5750 | -0.2902 | 0.1294 | 0.0155 | -0.0476 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | KLAC 261204C00140000 | 15.80 | 19.40 | 9.70 | 41.90 | 0 | 3 | 65.13% | 0.7311 | -0.1766 | 0.1295 | 0.0129 | 0.0620 | W |
| 145.00 | KLAC 261204C00145000 | 12.40 | 16.30 | 7.60 | 39.73 | 0 | 5 | 64.57% | 0.6584 | -0.1946 | 0.1440 | 0.0145 | 0.0568 | W |
| 150.00 | KLAC 261204C00150000 | 10.20 | 13.50 | 8.40 | 37.67 | 0 | 34 | 66.37% | 0.5802 | -0.2127 | 0.1534 | 0.0150 | 0.0506 | W |
| 155.00 | KLAC 261204C00155000 | 7.80 | 9.80 | 8.05 | 35.72 | 5 | 70 | 57.23% | 0.4943 | -0.1871 | 0.1565 | 0.0178 | 0.0444 | W |
| 160.00 | KLAC 261204C00160000 | 6.20 | 7.50 | 5.10 | 33.88 | 1 | 22 | 62.26% | 0.4209 | -0.1994 | 0.1534 | 0.0160 | 0.0378 | W |
| 165.00 | KLAC 261204C00165000 | 3.70 | 6.20 | 4.45 | 32.13 | 3 | 51 | 56.83% | 0.3284 | -0.1682 | 0.1418 | 0.0162 | 0.0301 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | KLAC 261204P00140000 | 4.10 | 5.90 | 5.06 | 26.77 | 0 | 66 | 68.76% | -0.2769 | -0.1880 | 0.1313 | 0.0124 | -0.0312 | W |
| 145.00 | KLAC 261204P00145000 | 5.90 | 7.30 | 9.00 | 29.52 | 0 | 39 | 66.40% | -0.3442 | -0.1995 | 0.1444 | 0.0141 | -0.0390 | W |
| 150.00 | KLAC 261204P00150000 | 7.70 | 8.60 | 9.58 | 32.39 | 3 | 41 | 61.90% | -0.4189 | -0.1973 | 0.1533 | 0.0161 | -0.0475 | W |
| 155.00 | KLAC 261204P00155000 | 9.40 | 12.50 | 9.80 | 35.37 | 1 | 20 | 55.74% | -0.5075 | -0.1812 | 0.1565 | 0.0182 | -0.0575 | W |
| 160.00 | KLAC 261204P00160000 | 12.70 | 15.00 | 13.90 | 38.44 | 24 | 18 | 62.70% | -0.5783 | -0.1999 | 0.1535 | 0.0159 | -0.0673 | W |
| 165.00 | KLAC 261204P00165000 | 15.10 | 19.50 | 18.70 | 41.62 | 2 | 10 | 72.38% | -0.6231 | -0.2240 | 0.1490 | 0.0134 | -0.0750 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 145.00 | KLAC 261211C00145000 | 14.00 | 17.20 | 11.30 | 45.04 | 0 | 11 | 64.35% | 0.6487 | -0.1727 | 0.1654 | 0.0129 | 0.0710 | W |
| 150.00 | KLAC 261211C00150000 | 10.80 | 14.40 | 12.35 | 43.08 | 3 | 27 | 61.22% | 0.5800 | -0.1730 | 0.1743 | 0.0143 | 0.0649 | W |
| 155.00 | KLAC 261211C00155000 | 8.40 | 12.00 | 10.15 | 41.21 | 0 | 131 | 62.12% | 0.5081 | -0.1789 | 0.1779 | 0.0144 | 0.0574 | W |
| 160.00 | KLAC 261211C00160000 | 5.80 | 10.30 | 7.05 | 39.42 | 1 | 68 | 55.89% | 0.4240 | -0.1580 | 0.1747 | 0.0157 | 0.0491 | W |
| 165.00 | KLAC 261211C00165000 | 4.80 | 7.80 | 5.30 | 37.72 | 0 | 5 | 55.18% | 0.3492 | -0.1473 | 0.1650 | 0.0150 | 0.0409 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | KLAC 261211P00140000 | 3.90 | 8.10 | 5.40 | 30.49 | 10 | 35 | 62.80% | -0.2818 | -0.1523 | 0.1506 | 0.0121 | -0.0412 | W |
| 145.00 | KLAC 261211P00145000 | 6.40 | 8.00 | 8.63 | 33.30 | 0 | 21 | 62.11% | -0.3490 | -0.1649 | 0.1650 | 0.0134 | -0.0515 | W |
| 150.00 | KLAC 261211P00150000 | 8.20 | 11.80 | 11.00 | 36.21 | 1 | 17 | 70.86% | -0.4208 | -0.1988 | 0.1744 | 0.0124 | -0.0640 | W |
| 155.00 | KLAC 261211P00155000 | 10.10 | 14.00 | 19.60 | 39.21 | 0 | 6 | 61.75% | -0.4926 | -0.1765 | 0.1779 | 0.0145 | -0.0742 | W |
| 160.00 | KLAC 261211P00160000 | 12.90 | 17.00 | 16.00 | 42.29 | 2 | 3 | 67.19% | -0.5517 | -0.1904 | 0.1764 | 0.0132 | -0.0853 | W |
| 165.00 | KLAC 261211P00165000 | 15.40 | 19.80 | 20.20 | 45.47 | 1 | 8 | 57.21% | -0.6438 | -0.1524 | 0.1663 | 0.0146 | -0.0986 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 148.00 | KLAC 261218C00148000 | 12.40 | 17.70 | 13.94 | 48.75 | 5 | 392 | 58.09% | 0.6078 | -0.1462 | 0.1898 | 0.0134 | 0.0823 | S |
| 150.00 | KLAC 261218C00150000 | 12.30 | 15.80 | 13.50 | 48.01 | 74 | 638 | 61.19% | 0.5798 | -0.1565 | 0.1931 | 0.0129 | 0.0783 | S |
| 152.00 | KLAC 261218C00152000 | 10.40 | 14.50 | 12.40 | 47.27 | 8 | 183 | 60.56% | 0.5532 | -0.1566 | 0.1953 | 0.0132 | 0.0752 | S |
| 154.00 | KLAC 261218C00154000 | 9.80 | 13.60 | 10.50 | 46.56 | 1 | 1,152 | 55.59% | 0.5223 | -0.1448 | 0.1967 | 0.0145 | 0.0723 | S |
| 155.00 | KLAC 261218C00155000 | 10.10 | 12.90 | 10.56 | 46.20 | 10 | 101 | 58.14% | 0.5108 | -0.1515 | 0.1969 | 0.0139 | 0.0704 | S |
| 156.00 | KLAC 261218C00156000 | 9.10 | 12.60 | 9.60 | 45.85 | 6 | 1,097 | 55.45% | 0.4934 | -0.1445 | 0.1970 | 0.0146 | 0.0686 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 148.00 | KLAC 261218P00148000 | 8.60 | 10.30 | 10.25 | 37.97 | 5 | 286 | 65.26% | -0.3958 | -0.1628 | 0.1902 | 0.0120 | -0.0737 | S |
| 150.00 | KLAC 261218P00150000 | 9.60 | 11.40 | 11.00 | 39.15 | 139 | 481 | 64.06% | -0.4206 | -0.1621 | 0.1931 | 0.0124 | -0.0784 | S |
| 152.00 | KLAC 261218P00152000 | 10.20 | 13.40 | 11.50 | 40.34 | 2 | 1,424 | 61.35% | -0.4469 | -0.1569 | 0.1953 | 0.0131 | -0.0832 | S |
| 154.00 | KLAC 261218P00154000 | 10.30 | 14.70 | 12.50 | 41.55 | 1 | 2,592 | 60.95% | -0.4735 | -0.1569 | 0.1966 | 0.0132 | -0.0884 | S |
| 155.00 | KLAC 261218P00155000 | 11.50 | 13.90 | 13.80 | 42.15 | 2 | 445 | 64.73% | -0.4827 | -0.1668 | 0.1968 | 0.0125 | -0.0913 | S |
| 156.00 | KLAC 261218P00156000 | 11.20 | 16.20 | 14.40 | 42.76 | 1 | 350 | 64.87% | -0.4948 | -0.1673 | 0.1970 | 0.0125 | -0.0938 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | KLAC 261224C00140000 | 18.40 | 22.90 | 12.00 | 55.68 | 0 | 11 | 64.71% | 0.6953 | -0.1385 | 0.1862 | 0.0102 | 0.1033 | W |
| 145.00 | KLAC 261224C00145000 | 15.40 | 19.60 | 16.55 | 53.78 | 0 | 1 | 58.70% | 0.6439 | -0.1336 | 0.1982 | 0.0120 | 0.0988 | W |
| 150.00 | KLAC 261224C00150000 | 12.20 | 17.20 | 11.45 | 51.96 | 0 | 2 | 62.60% | 0.5804 | -0.1490 | 0.2077 | 0.0118 | 0.0893 | W |
| 160.00 | KLAC 261224C00160000 | 8.00 | 12.20 | 5.00 | 48.53 | 0 | 9 | 61.38% | 0.4600 | -0.1480 | 0.2110 | 0.0122 | 0.0727 | W |
| 165.00 | KLAC 261224C00165000 | 6.20 | 10.70 | 8.06 | 46.92 | 100 | 10 | 59.95% | 0.3991 | -0.1405 | 0.2052 | 0.0121 | 0.0639 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 140.00 | KLAC 261224P00140000 | 4.50 | 10.10 | 13.73 | 35.35 | 0 | 27 | 63.20% | -0.3029 | -0.1328 | 0.1855 | 0.0104 | -0.0647 | W |
| 145.00 | KLAC 261224P00145000 | 7.60 | 11.30 | 9.92 | 38.19 | 2 | 2 | 65.96% | -0.3629 | -0.1488 | 0.1994 | 0.0107 | -0.0789 | W |
| 150.00 | KLAC 261224P00150000 | 9.60 | 13.50 | 11.70 | 41.11 | 0 | 6 | 62.96% | -0.4201 | -0.1479 | 0.2077 | 0.0117 | -0.0916 | W |
| 155.00 | KLAC 261224P00155000 | 11.80 | 16.00 | 23.75 | 44.09 | 0 | 2 | 60.68% | -0.4819 | -0.1451 | 0.2118 | 0.0124 | -0.1056 | W |
| 160.00 | KLAC 261224P00160000 | 14.30 | 18.70 | 20.48 | 47.15 | 0 | 39 | 58.91% | -0.5457 | -0.1399 | 0.2107 | 0.0127 | -0.1205 | W |
| 165.00 | KLAC 261224P00165000 | 17.40 | 22.00 | 19.52 | 50.28 | 1 | 12 | 57.72% | -0.6083 | -0.1326 | 0.2042 | 0.0125 | -0.1357 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 148.00 | KLAC 270115C00148000 | 15.90 | 19.50 | 15.90 | 65.75 | 1 | 94 | 58.83% | 0.6044 | -0.1138 | 0.2511 | 0.0101 | 0.1351 | S |
| 150.00 | KLAC 270115C00150000 | 16.00 | 19.60 | 17.40 | 65.10 | 7 | 1,047 | 61.53% | 0.5843 | -0.1203 | 0.2541 | 0.0098 | 0.1301 | S |
| 152.00 | KLAC 270115C00152000 | 14.80 | 18.50 | 16.10 | 64.47 | 3 | 173 | 60.12% | 0.5636 | -0.1186 | 0.2566 | 0.0101 | 0.1268 | S |
| 154.00 | KLAC 270115C00154000 | 13.20 | 17.50 | 14.80 | 63.84 | 1 | 291 | 58.58% | 0.5418 | -0.1164 | 0.2585 | 0.0104 | 0.1231 | S |
| 155.00 | KLAC 270115C00155000 | 12.70 | 17.10 | 14.53 | 63.53 | 9 | 330 | 59.22% | 0.5322 | -0.1178 | 0.2591 | 0.0103 | 0.1209 | S |
| 156.00 | KLAC 270115C00156000 | 12.10 | 16.60 | 13.50 | 63.22 | 1 | 285 | 56.89% | 0.5189 | -0.1134 | 0.2596 | 0.0108 | 0.1191 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 148.00 | KLAC 270115P00148000 | 11.20 | 13.50 | 12.80 | 43.62 | 3 | 679 | 59.93% | -0.3970 | -0.1130 | 0.2511 | 0.0099 | -0.1330 | S |
| 150.00 | KLAC 270115P00150000 | 11.80 | 15.30 | 14.00 | 44.74 | 2 | 1,316 | 60.67% | -0.4172 | -0.1157 | 0.2542 | 0.0099 | -0.1408 | S |
| 152.00 | KLAC 270115P00152000 | 12.90 | 16.10 | 15.90 | 45.88 | 0 | 1,655 | 63.96% | -0.4352 | -0.1230 | 0.2564 | 0.0095 | -0.1492 | S |
| 154.00 | KLAC 270115P00154000 | 14.30 | 16.30 | 15.35 | 47.02 | 6 | 2,399 | 57.55% | -0.4605 | -0.1114 | 0.2586 | 0.0106 | -0.1552 | S |
| 155.00 | KLAC 270115P00155000 | 14.00 | 17.90 | 16.89 | 47.59 | 1 | 651 | 61.33% | -0.4666 | -0.1190 | 0.2589 | 0.0100 | -0.1597 | S |
| 156.00 | KLAC 270115P00156000 | 14.50 | 18.80 | 17.20 | 48.17 | 1 | 318 | 60.31% | -0.4778 | -0.1172 | 0.2594 | 0.0102 | -0.1633 | S |

## More for KLAC

- [Quote](https://www.optionistics.com/quotes/stock-quotes/KLAC.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/KLAC.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/KLAC.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=KLAC)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/KLAC.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/KLAC.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/KLAC.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/KLAC.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt