KLAC option chain KLA Corporation

Expiration Cboe delayed options data · as of 06:39 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±27.8% (120.80–213.80) · ATM IV 54.7% · P/C open interest 1.56

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
80.90	88.70			65.0%	0.97	0.0009	-0.001	84	0	3.80		20	76.0%	-0.03	0.0009	-0.013
79.70	86.80			68.2%	0.97	0.0010	-0.002	86	0.2000	1.50		14	62.1%	-0.03	0.0010	-0.015
78.60	85.00		10	71.3%	0.97	0.0011	-0.004	88	0	3.40			69.9%	-0.03	0.0011	-0.016
76.10	83.10			67.0%	0.97	0.0012	-0.005	90	0	1.50		58	57.0%	-0.04	0.0012	-0.017
74.00	81.30			65.1%	0.96	0.0013	-0.007	92	0	4.10		17	68.9%	-0.04	0.0013	-0.018
73.10	79.50			68.4%	0.96	0.0014	-0.008	94	0	4.10		42	66.9%	-0.04	0.0015	-0.020
70.80	78.60			62.1%	0.95	0.0015	-0.009	95	0.4500	4.20		56	68.0%	-0.05	0.0015	-0.021
69.90	77.70			61.9%	0.95	0.0016	-0.010	96	0.5000	4.30		43	67.6%	-0.05	0.0016	-0.021
68.90	75.90			64.5%	0.95	0.0017	-0.012	98	0.9000	2.50		70	60.1%	-0.05	0.0017	-0.023
67.50	73.60		21	63.4%	0.94	0.0018	-0.014	100	0.8500	2.40		63	57.6%	-0.06	0.0019	-0.024
65.70	71.80		20	62.6%	0.94	0.0020	-0.016	102	1.05	2.90		6	58.6%	-0.07	0.0020	-0.026
64.20	70.60			64.6%	0.93	0.0021	-0.018	104	1.20	3.30		15	58.7%	-0.07	0.0022	-0.028
63.40	69.80		3	64.6%	0.93	0.0022	-0.019	105	1.40	3.30		3	58.5%	-0.07	0.0022	-0.029
61.50	68.90			61.1%	0.92	0.0023	-0.020	106	1.90	3.30		119	59.2%	-0.08	0.0023	-0.030
60.90	67.20			63.9%	0.92	0.0024	-0.022	108	1.60	3.60		187	57.3%	-0.08	0.0025	-0.032
59.80	65.50		1	64.8%	0.91	0.0026	-0.024	110	1.85	3.50		133	55.9%	-0.09	0.0026	-0.033
58.80	64.00			66.2%	0.90	0.0028	-0.026	112	2.60	4.00	2	162	57.7%	-0.10	0.0028	-0.035
57.20	62.50			66.1%	0.90	0.0030	-0.029	114	2.55	4.40		100	56.7%	-0.11	0.0030	-0.037
54.00	62.00		25	61.0%	0.89	0.0030	-0.030	115	2.80	4.40		92	56.4%	-0.11	0.0031	-0.038
54.00	60.00			59.9%	0.89	0.0031	-0.031	116	2.80	4.90		50	56.7%	-0.12	0.0032	-0.039
53.50	59.30			64.0%	0.88	0.0033	-0.033	118	3.10	5.30		76	56.5%	-0.12	0.0033	-0.041
50.80	56.80		11	59.2%	0.87	0.0035	-0.035	120	3.50	5.70		346	56.4%	-0.13	0.0035	-0.043
49.40	56.00		10	60.8%	0.86	0.0036	-0.037	122	4.00	6.10		553	56.4%	-0.14	0.0037	-0.045
49.20	54.70			63.4%	0.85	0.0038	-0.040	124	4.40	6.40		69	55.9%	-0.15	0.0039	-0.047
46.30	53.90		5	59.1%	0.85	0.0039	-0.041	125	4.20	6.80		149	55.3%	-0.16	0.0040	-0.048
46.70	53.00		16	60.8%	0.84	0.0040	-0.042	126	4.40	7.00		141	55.1%	-0.16	0.0041	-0.049
45.00	50.70		14	58.6%	0.83	0.0042	-0.044	128	5.00	7.30		104	54.8%	-0.17	0.0042	-0.051
43.30	50.50		36	60.1%	0.82	0.0044	-0.046	130	6.10	8.00	12	282	56.1%	-0.18	0.0044	-0.053
42.10	48.90			59.9%	0.81	0.0045	-0.048	132	6.40	8.70		305	55.8%	-0.20	0.0046	-0.055
40.90	47.50		10	59.9%	0.80	0.0047	-0.050	134	6.60	9.00		213	54.6%	-0.21	0.0048	-0.057
41.60	46.10			60.8%	0.79	0.0048	-0.051	135	7.20	9.10		71	54.7%	-0.21	0.0048	-0.057
39.40	45.40			58.3%	0.79	0.0048	-0.052	136	7.50	9.40	5	218	54.6%	-0.22	0.0049	-0.058
39.80	44.10		12	60.8%	0.77	0.0050	-0.054	138	8.00	10.40		539	54.9%	-0.23	0.0051	-0.060
38.40	42.80		19	60.4%	0.76	0.0052	-0.056	140	9.50	10.70	18	2,109	55.5%	-0.24	0.0052	-0.061
35.60	41.50		10	57.9%	0.75	0.0053	-0.058	142	9.40	11.40		255	54.3%	-0.25	0.0054	-0.063
34.60	39.90		20	57.6%	0.74	0.0054	-0.060	144	10.50	12.30		218	55.0%	-0.27	0.0055	-0.065
35.00	39.20		5	58.8%	0.73	0.0055	-0.060	145	10.60	12.70	3	93	54.6%	-0.27	0.0056	-0.065
33.10	39.00		21	57.5%	0.73	0.0056	-0.061	146	10.80	13.10		324	54.3%	-0.28	0.0057	-0.066
33.10	37.40			58.4%	0.71	0.0057	-0.063	148	11.50	13.90		421	54.2%	-0.29	0.0058	-0.067
31.10	36.90		44	58.0%	0.70	0.0058	-0.064	150	12.00	14.80		1,665	53.8%	-0.31	0.0059	-0.069
30.00	35.10		10	57.0%	0.69	0.0059	-0.066	152	13.10	15.70		468	54.1%	-0.32	0.0061	-0.070
28.90	34.00	1	10	56.9%	0.67	0.0060	-0.067	154	13.70	16.60	6	506	53.8%	-0.33	0.0062	-0.071
29.20	33.50	1	3	58.0%	0.67	0.0061	-0.068	155	14.20	17.20		331	54.0%	-0.34	0.0062	-0.071
28.70	33.00		47	58.0%	0.66	0.0061	-0.068	156	14.70	17.60	10	383	53.9%	-0.35	0.0063	-0.072
28.00	31.90		10	58.2%	0.65	0.0062	-0.069	158	15.50	18.40	10	437	53.5%	-0.36	0.0064	-0.073
26.90	29.70		58	56.5%	0.64	0.0063	-0.070	160	17.00	19.60	20	436	54.4%	-0.37	0.0065	-0.073
25.60	28.60		14	55.9%	0.62	0.0064	-0.071	162	17.30	20.40	3	299	53.3%	-0.39	0.0066	-0.074
24.00	28.40		3	56.0%	0.61	0.0065	-0.072	164	19.60	21.80	18	185	55.3%	-0.40	0.0066	-0.075
24.50	27.10		22	56.1%	0.60	0.0065	-0.072	165	18.80	22.40	46	453	53.7%	-0.41	0.0067	-0.075
24.40	26.50		32	56.4%	0.60	0.0065	-0.073	166	19.20	22.40	20	339	52.9%	-0.41	0.0067	-0.075
22.80	26.00		15	55.9%	0.58	0.0066	-0.073	168	20.20	24.00	1	395	53.4%	-0.43	0.0068	-0.076
22.30	24.40	2	34	55.5%	0.57	0.0066	-0.074	170	21.60	25.10	3	459	53.7%	-0.44	0.0068	-0.076
21.20	24.10		110	55.7%	0.56	0.0067	-0.074	172	22.40	26.10	1	219	53.1%	-0.45	0.0069	-0.076
20.30	23.80		52	56.2%	0.54	0.0067	-0.075	174	26.10	26.90	2	157	55.6%	-0.47	0.0069	-0.077
19.90	22.70	15	30	55.4%	0.54	0.0067	-0.075	175	26.60	27.50	3	257	55.5%	-0.47	0.0070	-0.077
20.30	22.30		30	56.3%	0.53	0.0067	-0.075	176	27.20	28.10	1	163	55.5%	-0.48	0.0070	-0.077
19.50	21.30	1	41	55.9%	0.52	0.0067	-0.075	178	28.50	29.50	1	139	55.8%	-0.49	0.0070	-0.077
18.10	21.00		251	55.6%	0.51	0.0068	-0.075	180	29.70	30.70	2	339	55.6%	-0.51	0.0070	-0.077
18.10	19.90	66	15	56.0%	0.49	0.0068	-0.075	182	31.00	32.10	1	150	55.8%	-0.52	0.0070	-0.076
17.50	19.50	2	249	56.4%	0.48	0.0068	-0.075	184	32.30	33.20	26	387	55.5%	-0.53	0.0071	-0.076
17.10	19.10		53	56.2%	0.47	0.0068	-0.075	185	29.80	34.40		91	52.4%	-0.54	0.0071	-0.076
16.80	18.30	1	225	55.7%	0.47	0.0068	-0.075	186	30.40	35.10		211	52.4%	-0.54	0.0071	-0.076
16.10	18.20		177	56.3%	0.46	0.0067	-0.075	188	31.70	35.90		375	51.6%	-0.56	0.0071	-0.076
15.50	17.70		61	56.5%	0.44	0.0067	-0.074	190	33.00	37.60		865	51.9%	-0.57	0.0070	-0.075
14.90	16.80		282	56.1%	0.43	0.0067	-0.074	192	34.50	38.70		484	51.7%	-0.58	0.0070	-0.075
14.30	16.00		177	55.8%	0.42	0.0067	-0.074	194	35.90	40.10		142	51.6%	-0.59	0.0070	-0.074
14.00	15.70		143	55.8%	0.42	0.0066	-0.073	195	36.60	41.10		561	51.9%	-0.60	0.0070	-0.074
13.10	15.10	1	135	54.6%	0.41	0.0066	-0.073	196	37.70	41.70		241	52.2%	-0.61	0.0070	-0.073
13.20	14.50		138	55.3%	0.40	0.0066	-0.073	198	38.80	43.10		177	51.7%	-0.62	0.0070	-0.073
11.90	14.10	6	1,532	54.5%	0.39	0.0065	-0.072	200	40.20	44.70		637	51.7%	-0.63	0.0069	-0.072
11.70	13.60		142	54.9%	0.38	0.0065	-0.072	202	41.70	46.20		67	51.7%	-0.64	0.0069	-0.071
11.30	13.20		165	55.1%	0.37	0.0064	-0.071	204	43.20	47.90		220	51.8%	-0.65	0.0068	-0.070
11.30	12.80	20	129	55.2%	0.36	0.0064	-0.071	205	44.10	48.80		88	52.2%	-0.66	0.0068	-0.070
11.10	12.90		43	55.6%	0.36	0.0064	-0.070	206	45.10	49.50		50	52.4%	-0.66	0.0068	-0.070
10.60	12.40		65	55.5%	0.35	0.0063	-0.070	208	46.40	51.60		60	52.7%	-0.68	0.0067	-0.069
10.20	11.80	1	180	55.3%	0.34	0.0062	-0.069	210	48.20	52.60		22	52.2%	-0.69	0.0067	-0.068
9.50	11.30		111	54.9%	0.33	0.0061	-0.068	212	49.50	54.10		56	51.7%	-0.70	0.0066	-0.067
9.40	11.00		32	55.4%	0.32	0.0061	-0.067	214	51.10	55.90		40	51.9%	-0.71	0.0065	-0.066
9.10	10.90		64	55.4%	0.31	0.0060	-0.067	215	52.00	56.10		92	51.1%	-0.71	0.0065	-0.065
8.90	10.70		44	55.4%	0.31	0.0060	-0.067	216	53.00	57.20		230	51.8%	-0.72	0.0064	-0.065
8.80	10.00		45	55.3%	0.30	0.0059	-0.066	218	54.70	59.00		89	52.1%	-0.73	0.0064	-0.064
8.20	9.70	29	492	55.1%	0.29	0.0058	-0.065	220	55.90	61.40		71	52.5%	-0.73	0.0063	-0.063
7.80	9.70		132	55.5%	0.28	0.0057	-0.064	222	57.80	62.00		14	51.2%	-0.74	0.0062	-0.062
7.70	9.30	10	131	55.8%	0.27	0.0056	-0.063	224	59.30	63.70		39	50.8%	-0.75	0.0061	-0.061
7.50	8.70		72	55.5%	0.27	0.0056	-0.062	226	61.20	65.70		10	51.6%	-0.76	0.0060	-0.060
7.20	8.50		64	55.7%	0.26	0.0055	-0.062	228	63.40	67.80	1	47	53.0%	-0.77	0.0060	-0.058
6.80	8.10	12	351	55.4%	0.25	0.0054	-0.061	230	65.20	69.50	1	12	53.1%	-0.78	0.0059	-0.057
6.60	7.90		60	55.7%	0.24	0.0053	-0.060	232	66.30	70.60		95	50.8%	-0.79	0.0058	-0.056
6.40	7.60		462	55.8%	0.24	0.0052	-0.059	234	68.20	72.30		225	50.9%	-0.79	0.0057	-0.055
5.90	7.60		121	55.9%	0.23	0.0051	-0.058	236	69.80	74.20		28	50.8%	-0.80	0.0056	-0.054
5.50	7.20		87	55.4%	0.22	0.0050	-0.057	238	71.60	76.00		165	50.8%	-0.81	0.0056	-0.053
5.70	6.80	12	296	55.9%	0.22	0.0049	-0.056	240	73.30	77.90	1	16	50.8%	-0.82	0.0055	-0.052
5.40	6.60		500	55.9%	0.21	0.0048	-0.056	242	75.10	80.10		1	51.6%	-0.82	0.0054	-0.051
5.20	6.40		142	56.0%	0.20	0.0047	-0.055	244	76.80	82.00		30	51.5%	-0.83	0.0053	-0.050
5.10	6.20	3	237	56.2%	0.20	0.0046	-0.054	246	78.00	84.70		12	52.0%	-0.84	0.0052	-0.049
4.40	6.00		136	55.5%	0.19	0.0046	-0.053	248	79.80	86.10		7	50.9%	-0.84	0.0051	-0.048
4.50	5.80	30	1,106	56.0%	0.19	0.0045	-0.052	250	81.70	88.00	1	802	51.1%	-0.85	0.0051	-0.047

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Mar 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

KLAC option chain KLA Corporation

Volatility smile — Mar 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive