KLAC options chain $185.55
← Back to KLAC stock page
In-the-money contracts are shaded relative to the current underlying price ($185.55).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KLAC260911C00100000 |
$100.00 |
— |
— |
$85.38 |
$90.22 |
— |
| KLAC260911C00105000 |
$105.00 |
— |
— |
$78.73 |
$83.74 |
— |
| KLAC260911C00110000 |
$110.00 |
— |
— |
$71.52 |
$80.38 |
— |
| KLAC260911C00115000 |
$115.00 |
— |
— |
$65.84 |
$74.38 |
— |
| KLAC260911C00120000 |
$120.00 |
— |
— |
$62.79 |
$70.44 |
— |
| KLAC260911C00125000 |
$125.00 |
— |
— |
$57.98 |
$64.75 |
— |
| KLAC260911C00130000 |
$130.00 |
— |
— |
$52.08 |
$59.45 |
— |
| KLAC260911C00135000 |
$135.00 |
— |
— |
$46.37 |
$54.11 |
— |
| KLAC260911C00140000 |
$140.00 |
— |
— |
$41.67 |
$50.39 |
— |
| KLAC260911C00145000 |
$145.00 |
— |
— |
$35.75 |
$44.28 |
— |
| KLAC260911C00149000 |
$149.00 |
$21.15 |
-1.14 (-5.1%) |
$32.88 |
$41.53 |
1 |
| KLAC260911C00150000 |
$150.00 |
$20.25 |
-1.05 (-4.9%) |
$32.72 |
$38.42 |
1 |
| KLAC260911C00152500 |
$152.50 |
— |
— |
$29.78 |
$37.25 |
— |
| KLAC260911C00155000 |
$155.00 |
— |
— |
$26.96 |
$34.51 |
— |
| KLAC260911C00157500 |
$157.50 |
$23.57 |
— |
$25.93 |
$32.74 |
1 |
| KLAC260911C00160000 |
$160.00 |
$26.50 |
+15.50 (+140.9%) |
$23.67 |
$30.54 |
5 |
| KLAC260911C00162500 |
$162.50 |
$11.00 |
-3.30 (-23.1%) |
$21.42 |
$27.49 |
24 |
| KLAC260911C00165000 |
$165.00 |
$9.70 |
+0.40 (+4.3%) |
$18.44 |
$24.83 |
23 |
| KLAC260911C00167500 |
$167.50 |
$8.00 |
— |
$16.69 |
$23.09 |
36 |
| KLAC260911C00170000 |
$170.00 |
$16.20 |
+10.20 (+170.0%) |
$15.91 |
$20.10 |
60 |
| KLAC260911C00172500 |
$172.50 |
$12.50 |
+7.55 (+152.5%) |
$10.84 |
$18.27 |
15 |
| KLAC260911C00175000 |
$175.00 |
$11.90 |
+7.90 (+197.5%) |
$10.84 |
$12.48 |
218 |
| KLAC260911C00177500 |
$177.50 |
$10.20 |
+7.58 (+289.3%) |
$9.25 |
$11.62 |
267 |
| KLAC260911C00180000 |
$180.00 |
$8.74 |
+6.59 (+306.5%) |
$7.94 |
$8.87 |
200 |
| KLAC260911C00182500 |
$182.50 |
$7.00 |
+5.60 (+400.0%) |
$6.77 |
$7.99 |
488 |
| KLAC260911C00185000 |
$185.00 |
$5.70 |
+4.79 (+526.4%) |
$5.31 |
$6.74 |
110 |
| KLAC260911C00187500 |
$187.50 |
$4.51 |
+3.81 (+544.3%) |
$3.93 |
$5.12 |
175 |
| KLAC260911C00190000 |
$190.00 |
$3.63 |
+2.97 (+450.0%) |
$3.43 |
$4.18 |
210 |
| KLAC260911C00192500 |
$192.50 |
$2.62 |
+1.58 (+151.9%) |
$2.33 |
$2.97 |
54 |
| KLAC260911C00195000 |
$195.00 |
$2.15 |
+1.90 (+760.0%) |
$1.82 |
$2.34 |
197 |
| KLAC260911C00197500 |
$197.50 |
$1.51 |
+1.17 (+344.1%) |
$0.77 |
$1.83 |
24 |
| KLAC260911C00200000 |
$200.00 |
$1.11 |
+1.01 (+1010.0%) |
$0.68 |
$1.52 |
207 |
| KLAC260911C00202500 |
$202.50 |
$0.55 |
-1.30 (-70.3%) |
$0.53 |
$1.02 |
15 |
| KLAC260911C00205000 |
$205.00 |
$0.63 |
+0.25 (+65.8%) |
$0.28 |
$0.63 |
19 |
| KLAC260911C00207500 |
$207.50 |
$0.40 |
— |
$0.03 |
$1.12 |
2 |
| KLAC260911C00210000 |
$210.00 |
$0.26 |
-2.08 (-88.9%) |
$0.03 |
$0.47 |
111 |
| KLAC260911C00212500 |
$212.50 |
$0.25 |
— |
$0.03 |
$1.08 |
1 |
| KLAC260911C00215000 |
$215.00 |
$0.77 |
+0.72 (+1440.0%) |
$0.00 |
$2.08 |
1 |
| KLAC260911C00217500 |
$217.50 |
$0.10 |
— |
$0.00 |
$4.23 |
3 |
| KLAC260911C00220000 |
$220.00 |
$0.13 |
-0.67 (-83.8%) |
$0.00 |
$0.28 |
2 |
| KLAC260911C00222500 |
$222.50 |
$0.65 |
— |
$0.00 |
$0.08 |
7 |
| KLAC260911C00225000 |
$225.00 |
$0.05 |
-0.36 (-87.8%) |
$0.00 |
$7.25 |
1 |
| KLAC260911C00230000 |
$230.00 |
$1.02 |
+0.22 (+27.5%) |
$0.00 |
$8.43 |
1 |
| KLAC260911C00235000 |
$235.00 |
$0.32 |
-0.41 (-56.2%) |
$0.00 |
$4.04 |
2 |
| KLAC260911C00240000 |
$240.00 |
$0.30 |
-3.00 (-90.9%) |
$0.00 |
$7.92 |
2 |
| KLAC260911C00245000 |
$245.00 |
$0.50 |
-0.25 (-33.3%) |
$0.00 |
$0.08 |
5 |
| KLAC260911C00250000 |
$250.00 |
$0.20 |
-1.50 (-88.2%) |
$0.00 |
$4.96 |
2 |
| KLAC260911C00255000 |
$255.00 |
$0.98 |
-0.39 (-28.5%) |
$0.00 |
$7.32 |
1 |
| KLAC260911C00260000 |
$260.00 |
— |
— |
$0.00 |
$2.32 |
— |
| KLAC260911C00265000 |
$265.00 |
— |
— |
$0.00 |
$7.45 |
— |
| KLAC260911C00270000 |
$270.00 |
— |
— |
$0.00 |
$8.33 |
— |
| KLAC260911C00275000 |
$275.00 |
— |
— |
$0.00 |
$8.52 |
— |
| KLAC260911C00280000 |
$280.00 |
— |
— |
$0.00 |
$8.62 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| KLAC260911P00100000 |
$100.00 |
$0.05 |
— |
$0.00 |
$8.61 |
1 |
| KLAC260911P00105000 |
$105.00 |
— |
— |
$0.00 |
$8.38 |
— |
| KLAC260911P00110000 |
$110.00 |
— |
— |
$0.00 |
$8.61 |
— |
| KLAC260911P00115000 |
$115.00 |
— |
— |
$0.00 |
$8.26 |
— |
| KLAC260911P00120000 |
$120.00 |
$0.04 |
— |
$0.00 |
$6.92 |
1 |
| KLAC260911P00125000 |
$125.00 |
$0.07 |
-0.18 (-72.0%) |
$0.00 |
$6.94 |
1 |
| KLAC260911P00130000 |
$130.00 |
$0.68 |
— |
$0.00 |
$6.98 |
1 |
| KLAC260911P00135000 |
$135.00 |
$0.14 |
-0.01 (-6.7%) |
$0.00 |
$8.58 |
7 |
| KLAC260911P00140000 |
$140.00 |
$0.15 |
-0.22 (-59.5%) |
$0.00 |
$8.58 |
1 |
| KLAC260911P00145000 |
$145.00 |
$0.11 |
-0.21 (-65.6%) |
$0.00 |
$0.98 |
1 |
| KLAC260911P00149000 |
$149.00 |
$0.45 |
+0.15 (+50.0%) |
$0.00 |
$6.88 |
1 |
| KLAC260911P00150000 |
$150.00 |
$0.81 |
+0.61 (+305.0%) |
$0.00 |
$0.73 |
30 |
| KLAC260911P00152500 |
$152.50 |
$0.47 |
-0.28 (-37.3%) |
$0.00 |
$6.96 |
1 |
| KLAC260911P00155000 |
$155.00 |
$0.05 |
-0.50 (-90.9%) |
$0.00 |
$2.62 |
36 |
| KLAC260911P00157500 |
$157.50 |
$0.13 |
-0.57 (-81.4%) |
$0.00 |
$1.42 |
29 |
| KLAC260911P00160000 |
$160.00 |
$0.23 |
-0.66 (-74.2%) |
$0.07 |
$1.43 |
119 |
| KLAC260911P00162500 |
$162.50 |
$0.20 |
-1.00 (-83.3%) |
$0.17 |
$0.77 |
226 |
| KLAC260911P00165000 |
$165.00 |
$0.35 |
-1.46 (-80.7%) |
$0.23 |
$0.53 |
66 |
| KLAC260911P00167500 |
$167.50 |
$0.30 |
-2.15 (-87.8%) |
$0.13 |
$0.88 |
52 |
| KLAC260911P00170000 |
$170.00 |
$0.62 |
-3.13 (-83.5%) |
$0.32 |
$0.82 |
74 |
| KLAC260911P00172500 |
$172.50 |
$0.85 |
-4.05 (-82.7%) |
$0.68 |
$1.18 |
186 |
| KLAC260911P00175000 |
$175.00 |
$1.40 |
-4.60 (-76.7%) |
$0.72 |
$1.52 |
61 |
| KLAC260911P00177500 |
$177.50 |
$1.75 |
-6.65 (-79.2%) |
$1.73 |
$2.37 |
18 |
| KLAC260911P00180000 |
$180.00 |
$2.79 |
-6.31 (-69.3%) |
$2.29 |
$2.93 |
52 |
| KLAC260911P00182500 |
$182.50 |
$3.62 |
-9.08 (-71.5%) |
$3.57 |
$3.98 |
45 |
| KLAC260911P00185000 |
$185.00 |
$4.70 |
-10.25 (-68.6%) |
$4.73 |
$5.38 |
37 |
| KLAC260911P00187500 |
$187.50 |
$5.30 |
-13.90 (-72.4%) |
$4.91 |
$7.07 |
29 |
| KLAC260911P00190000 |
$190.00 |
$8.00 |
-11.40 (-58.8%) |
$6.33 |
$8.54 |
26 |
| KLAC260911P00192500 |
$192.50 |
$17.30 |
+3.46 (+25.0%) |
$8.02 |
$10.43 |
1 |
| KLAC260911P00195000 |
$195.00 |
$11.27 |
-9.85 (-46.6%) |
$10.08 |
$12.12 |
5 |
| KLAC260911P00197500 |
$197.50 |
$12.90 |
-9.62 (-42.7%) |
$12.01 |
$14.33 |
1 |
| KLAC260911P00200000 |
$200.00 |
$30.84 |
+11.92 (+63.0%) |
$13.27 |
$18.72 |
1 |
| KLAC260911P00202500 |
$202.50 |
— |
— |
$15.72 |
$21.88 |
— |
| KLAC260911P00205000 |
$205.00 |
$23.26 |
-13.40 (-36.6%) |
$15.37 |
$23.28 |
1 |
| KLAC260911P00207500 |
$207.50 |
$30.45 |
— |
$19.40 |
$26.15 |
2 |
| KLAC260911P00210000 |
$210.00 |
$41.08 |
+6.45 (+18.6%) |
$22.15 |
$29.06 |
676 |
| KLAC260911P00212500 |
$212.50 |
— |
— |
$24.99 |
$31.29 |
— |
| KLAC260911P00215000 |
$215.00 |
$33.08 |
— |
$26.78 |
$33.99 |
10 |
| KLAC260911P00217500 |
$217.50 |
— |
— |
$29.71 |
$36.37 |
— |
| KLAC260911P00220000 |
$220.00 |
— |
— |
$32.04 |
$38.36 |
— |
| KLAC260911P00222500 |
$222.50 |
— |
— |
$34.36 |
$40.25 |
— |
| KLAC260911P00225000 |
$225.00 |
— |
— |
$34.14 |
$42.95 |
— |
| KLAC260911P00230000 |
$230.00 |
— |
— |
$39.28 |
$49.81 |
— |
| KLAC260911P00235000 |
$235.00 |
$31.08 |
— |
$45.91 |
$53.96 |
1 |
| KLAC260911P00240000 |
$240.00 |
$37.33 |
— |
$52.61 |
$55.83 |
5 |
| KLAC260911P00245000 |
$245.00 |
$42.01 |
— |
$55.31 |
$62.53 |
6 |
| KLAC260911P00250000 |
$250.00 |
— |
— |
$61.36 |
$65.45 |
— |
| KLAC260911P00255000 |
$255.00 |
— |
— |
$65.00 |
$70.98 |
— |
| KLAC260911P00260000 |
$260.00 |
$72.46 |
+17.05 (+30.8%) |
$69.83 |
$78.02 |
10 |
| KLAC260911P00265000 |
$265.00 |
— |
— |
$73.87 |
$82.96 |
— |
| KLAC260911P00270000 |
$270.00 |
— |
— |
$79.49 |
$85.69 |
— |
| KLAC260911P00275000 |
$275.00 |
— |
— |
$85.94 |
$90.42 |
— |
| KLAC260911P00280000 |
$280.00 |
— |
— |
$88.76 |
$95.32 |
— |
