KLA Corp
KLAC
196.72
-0.11
-0.06%
KLA Corp
US · KLAC
#74 by market cap
Listed 1970
196.72
-0.11
-0.06%
Live - 5344 symbols - heartbeat 365s ago
· 2026-10-08 18:18
Pre-market
192.35
-2.28%
After-hours
197.47
+0.38%
Overnight
193.98
-1.45%
- Market cap
- 256.72B
- P/E (TTM)i
- 53.75
- P/Bi
- 40.43
- EPSi
- 3.66
- Div yieldi
- 0.41%
- 52W posi
- 47%
Reader sentiment
Are you bullish or bearish on KLAC?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
9986 7581
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 65.21% annualized vol near the money — a one-standard-deviation move to roughly $160.56–$232.88 by then.
Options-implied (~68% band), 29d
$160.56now $196.72$232.88
Analyst target range, ~12mo
$195.00avg $246.24$325.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $195.00 | Call | $6.16 | 2,396 | 2,434 | 168.84% |
| Oct 2 $190.00 | Call | $11.72 | 2,394 | 2,657 | 213.44% |
| Oct 9 $190.00 | Put | $0.65 | 1,282 | 851 | 83.22% |
| Oct 16 $190.00 | Put | $4.17 | 1,118 | 709 | 61.76% |
| Oct 2 $200.00 | Call | $3.17 | 997 | 812 | 114.43% |
| Oct 23 $190.00 | Put | $5.96 | 785 | 232 | 57.62% |
| Oct 23 $160.00 | Put | $0.55 | 775 | 60 | 65.94% |
| Oct 9 $205.00 | Call | $0.45 | 607 | 2,935 | 76.51% |
| Oct 16 $192.50 | Put | $5.05 | 407 | 81 | 59.23% |
| Oct 2 $150.00 | Put | $0.05 | 350 | 467 | 397.69% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (62 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $69.34 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $64.34 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $59.35 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $54.35 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $49.36 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $44.37 | 0 | 0 | $125.00 | $0.01 | 0 | 105 |
| $39.40 | 0 | 0 | $130.00 | $0.04 | 0 | 25 |
| $34.47 | 0 | 0 | $135.00 | $0.15 | 1 | 93 |
| $29.59 | 0 | 0 | $140.00 | $0.22 | 0 | 45 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $25.70 | 0 | 0 | $144.00 | $0.32 | 0 | 0 |
| $24.73 | 0 | 6 | $145.00 | $0.10 | 1 | 56 |
| $23.76 | 0 | 15 | $146.00 | $0.38 | 0 | 1 |
| $22.79 | 0 | 15 | $147.00 | $0.41 | 0 | 3 |
| $21.82 | 0 | 0 | $148.00 | $0.44 | 0 | 15 |
| $20.85 | 0 | 14 | $149.00 | $0.47 | 0 | 0 |
| $19.90 | 0 | 15 | $150.00 | $0.40 | 2 | 75 |
| $17.54 | 0 | 0 | $152.50 | $0.50 | 1 | 16 |
| $15.31 | 0 | 1 | $155.00 | $0.93 | 0 | 128 |
| $13.08 | 0 | 0 | $157.50 | $1.20 | 0 | 27 |
| $10.95 | 0 | 7 | $160.00 | $1.18 | 13 | 237 |
| $9.14 | 0 | 5 | $162.50 | $1.56 | 1 | 80 |
| $7.33 | 0 | 11 | $165.00 | $2.40 | 25 | 191 |
| $5.95 | 0 | 38 | $167.50 | $2.90 | 2 | 79 |
| $5.50 | 19 | 284 | $170.00 | $4.06 | 24 | 847 |
| $4.50 | 30 | 2,605 | $172.50 | $6.83 | 0 | 14 |
| $3.01 | 16 | 60 | $175.00 | $8.45 | 0 | 196 |
| $2.55 | 13 | 2,453 | $177.50 | $10.28 | 0 | 8 |
| $1.80 | 17 | 462 | $180.00 | $9.80 | 10 | 673 |
| $1.39 | 3 | 53 | $182.50 | $14.31 | 0 | 144 |
| $0.90 | 1 | 438 | $185.00 | $14.75 | 5 | 101 |
| $1.00 | 1 | 10 | $187.50 | $18.89 | 0 | 0 |
| $0.60 | 4 | 499 | $190.00 | $18.88 | 5 | 39 |
| $0.40 | 0 | 6 | $192.50 | $23.68 | 0 | 0 |
| $0.36 | 5 | 51 | $195.00 | $26.08 | 0 | 9 |
| $0.18 | 0 | 2 | $197.50 | $28.54 | 0 | 0 |
| $0.18 | 15 | 565 | $200.00 | $31.02 | 0 | 10 |
| $0.08 | 0 | 5 | $202.50 | $33.52 | 0 | 0 |
| $0.05 | 0 | 69 | $205.00 | $36.02 | 0 | 12 |
| $0.03 | 0 | 4 | $207.50 | $38.52 | 0 | 0 |
| $0.02 | 0 | 88 | $210.00 | $41.02 | 0 | 0 |
| $0.01 | 0 | 0 | $212.50 | $43.52 | 0 | 0 |
| $0.01 | 0 | 69 | $215.00 | $46.02 | 0 | 0 |
| $0.01 | 0 | 0 | $217.50 | $48.52 | 0 | 0 |
| $0.00 | 0 | 24 | $220.00 | $51.02 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $53.52 | 0 | 0 |
| $0.00 | 0 | 15 | $225.00 | $56.02 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $58.52 | 0 | 0 |
| $0.00 | 0 | 5 | $230.00 | $61.02 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $63.52 | 0 | 0 |
| $0.00 | 0 | 3 | $235.00 | $66.02 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $68.52 | 0 | 0 |
| $0.00 | 0 | 15 | $240.00 | $71.02 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $73.52 | 0 | 0 |
| $0.00 | 0 | 28 | $245.00 | $76.02 | 0 | 0 |
| $0.00 | 0 | 107 | $250.00 | $81.02 | 0 | 0 |
| $0.00 | 0 | 5 | $255.00 | $86.02 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $91.02 | 0 | 0 |
| $0.00 | 0 | 8 | $265.00 | $96.02 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $101.02 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $106.02 | 0 | 0 |
| $0.00 | 0 | 23 | $280.00 | $111.02 | 0 | 0 |
Oct 2, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $95.14 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $90.14 | 0 | 0 | $105.00 | $0.00 | 0 | 18 |
| $85.14 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $80.15 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $75.15 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $70.15 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $65.15 | 0 | 0 | $130.00 | $0.00 | 0 | 7 |
| $61.15 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $60.15 | 0 | 0 | $135.00 | $0.00 | 0 | 32 |
| $59.15 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $58.15 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $57.15 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $56.15 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $55.15 | 0 | 0 | $140.00 | $0.45 | 1 | 12 |
| $54.15 | 0 | 0 | $141.00 | $0.50 | 1 | 1 |
| $53.15 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $52.15 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $51.15 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $50.15 | 0 | 0 | $145.00 | $0.00 | 0 | 39 |
| $49.15 | 0 | 0 | $146.00 | $0.00 | 0 | 2 |
| $48.15 | 0 | 0 | $147.00 | $0.00 | 0 | 1 |
| $47.15 | 0 | 0 | $148.00 | $0.00 | 0 | 6 |
| $46.15 | 0 | 0 | $149.00 | $0.00 | 0 | 4 |
| $45.15 | 0 | 3 | $150.00 | $0.05 | 350 | 467 |
| $42.66 | 0 | 1 | $152.50 | $0.00 | 0 | 23 |
| $40.16 | 0 | 5 | $155.00 | $0.01 | 10 | 1,179 |
| $37.66 | 0 | 2 | $157.50 | $0.01 | 0 | 17 |
| $35.17 | 0 | 79 | $160.00 | $0.01 | 0 | 352 |
| $32.68 | 0 | 0 | $162.50 | $0.03 | 0 | 32 |
| $30.21 | 0 | 3 | $165.00 | $0.05 | 2 | 238 |
| $27.73 | 0 | 53 | $167.50 | $0.10 | 1 | 101 |
| $25.26 | 0 | 402 | $170.00 | $0.21 | 15 | 298 |
| $22.79 | 0 | 69 | $172.50 | $0.03 | 31 | 105 |
| $20.32 | 0 | 100 | $175.00 | $0.21 | 8 | 287 |
| $19.89 | 2 | 30 | $177.50 | $0.10 | 3 | 70 |
| $15.44 | 0 | 509 | $180.00 | $0.08 | 39 | 111 |
| $13.11 | 0 | 106 | $182.50 | $0.45 | 0 | 52 |
| $16.05 | 6 | 396 | $185.00 | $0.18 | 115 | 407 |
| $11.07 | 3 | 115 | $187.50 | $0.05 | 16 | 118 |
| $11.72 | 2,394 | 2,657 | $190.00 | $0.15 | 67 | 193 |
| $7.73 | 21 | 112 | $192.50 | $0.40 | 101 | 108 |
| $6.16 | 2,396 | 2,434 | $195.00 | $0.70 | 86 | 83 |
| $4.70 | 139 | 211 | $197.50 | $1.25 | 14 | 13 |
| $3.17 | 997 | 812 | $200.00 | $2.55 | 11 | 23 |
| $1.70 | 64 | 164 | $202.50 | $3.37 | 3 | 3 |
| $0.93 | 134 | 257 | $205.00 | $10.98 | 0 | 5 |
| $0.60 | 79 | 115 | $207.50 | $13.10 | 0 | 0 |
| $0.25 | 61 | 386 | $210.00 | $15.48 | 0 | 6 |
| $0.15 | 8 | 21 | $212.50 | $17.89 | 0 | 2 |
| $0.15 | 4 | 46 | $215.00 | $20.29 | 0 | 3 |
| $0.26 | 0 | 25 | $217.50 | $22.70 | 0 | 0 |
| $0.08 | 17 | 1,265 | $220.00 | $25.12 | 0 | 0 |
| $0.15 | 0 | 3 | $222.50 | $27.61 | 0 | 3 |
| $0.15 | 0 | 79 | $225.00 | $30.11 | 0 | 0 |
| $0.10 | 5 | 19 | $230.00 | $35.11 | 0 | 0 |
| $0.13 | 0 | 12 | $235.00 | $40.10 | 0 | 0 |
| $0.12 | 0 | 15 | $240.00 | $45.10 | 0 | 0 |
| $0.11 | 0 | 12 | $245.00 | $50.09 | 0 | 0 |
| $0.40 | 1 | 64 | $250.00 | $55.09 | 0 | 0 |
| $0.09 | 0 | 1 | $255.00 | $60.08 | 0 | 0 |
| $0.09 | 0 | 0 | $260.00 | $65.08 | 0 | 0 |
| $0.08 | 0 | 2 | $265.00 | $70.08 | 0 | 0 |
| $0.07 | 0 | 12 | $270.00 | $75.07 | 0 | 0 |
| $0.06 | 0 | 0 | $275.00 | $80.07 | 0 | 0 |
| $0.05 | 0 | 3 | $280.00 | $85.07 | 0 | 0 |
Oct 9, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $95.74 | 34 | 18 | $100.00 | $0.00 | 0 | 0 |
| $90.77 | 39 | 0 | $105.00 | $0.00 | 0 | 0 |
| $85.84 | 7 | 0 | $110.00 | $0.00 | 0 | 0 |
| $82.09 | 8 | 0 | $115.00 | $0.00 | 0 | 1 |
| $76.68 | 13 | 0 | $120.00 | $0.00 | 0 | 4 |
| $71.71 | 9 | 0 | $125.00 | $0.00 | 0 | 3 |
| $70.30 | 2 | 0 | $130.00 | $0.00 | 0 | 1 |
| $61.83 | 0 | 3 | $135.00 | $0.00 | 0 | 9 |
| $56.83 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $51.83 | 0 | 0 | $145.00 | $0.00 | 0 | 673 |
| $46.83 | 0 | 7 | $150.00 | $0.13 | 3 | 92 |
| $44.33 | 0 | 0 | $152.50 | $0.18 | 2 | 0 |
| $41.83 | 0 | 0 | $155.00 | $0.00 | 0 | 85 |
| $39.33 | 0 | 0 | $157.50 | $0.00 | 0 | 2 |
| $36.83 | 0 | 0 | $160.00 | $0.00 | 0 | 43 |
| $34.33 | 0 | 0 | $162.50 | $0.00 | 0 | 45 |
| $31.83 | 0 | 12 | $165.00 | $0.00 | 0 | 264 |
| $29.33 | 0 | 2 | $167.50 | $0.00 | 0 | 7 |
| $26.83 | 0 | 606 | $170.00 | $0.04 | 3 | 517 |
| $24.33 | 0 | 3 | $172.50 | $0.16 | 3 | 23 |
| $21.83 | 0 | 65 | $175.00 | $0.04 | 0 | 186 |
| $19.35 | 0 | 3 | $177.50 | $0.05 | 40 | 44 |
| $20.59 | 3 | 98 | $180.00 | $0.23 | 47 | 1,074 |
| $14.52 | 0 | 169 | $182.50 | $0.10 | 18 | 62 |
| $16.00 | 7 | 250 | $185.00 | $0.20 | 50 | 182 |
| $9.77 | 0 | 307 | $187.50 | $0.29 | 77 | 82 |
| $11.00 | 16 | 96 | $190.00 | $0.65 | 1,282 | 851 |
| $3.90 | 2 | 348 | $192.50 | $1.30 | 144 | 174 |
| $3.62 | 151 | 244 | $195.00 | $1.70 | 46 | 357 |
| $2.33 | 129 | 91 | $197.50 | $3.00 | 30 | 250 |
| $1.33 | 223 | 2,630 | $200.00 | $4.88 | 61 | 189 |
| $0.65 | 141 | 54 | $202.50 | $8.23 | 14 | 33 |
| $0.45 | 607 | 2,935 | $205.00 | $5.00 | 2 | 24 |
| $0.18 | 18 | 113 | $207.50 | $7.30 | 14 | 36 |
| $0.15 | 70 | 201 | $210.00 | $13.10 | 2 | 18 |
| $1.70 | 3 | 50 | $212.50 | $15.96 | 0 | 12 |
| $0.10 | 2 | 109 | $215.00 | $18.38 | 0 | 7 |
| $0.03 | 10 | 37 | $217.50 | $20.84 | 0 | 0 |
| $0.11 | 4 | 214 | $220.00 | $23.32 | 0 | 4 |
| $0.10 | 1 | 90 | $222.50 | $25.81 | 0 | 0 |
| $0.05 | 1 | 63 | $225.00 | $28.31 | 0 | 1 |
| $0.00 | 0 | 0 | $227.50 | $30.80 | 0 | 0 |
| $0.00 | 0 | 28 | $230.00 | $33.30 | 0 | 0 |
| $0.05 | 1 | 13 | $235.00 | $38.30 | 0 | 0 |
| $0.00 | 0 | 4 | $240.00 | $43.30 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $48.30 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $53.30 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $58.30 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $63.30 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $68.30 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $69.82 | 12 | 0 |
| $0.00 | 0 | 2 | $275.00 | $74.79 | 12 | 0 |
| $0.00 | 0 | 3 | $280.00 | $83.29 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.83 | 0 | 0 | $125.00 | $0.00 | 0 | 401 |
| $66.83 | 0 | 20 | $130.00 | $0.00 | 0 | 401 |
| $61.83 | 0 | 0 | $135.00 | $0.01 | 0 | 228 |
| $56.83 | 0 | 1 | $140.00 | $0.02 | 0 | 287 |
| $52.31 | 20 | 20 | $145.00 | $0.09 | 1 | 237 |
| $46.83 | 0 | 22 | $150.00 | $0.13 | 4 | 702 |
| $44.33 | 0 | 0 | $152.50 | $0.13 | 0 | 0 |
| $41.83 | 0 | 2 | $155.00 | $0.15 | 2 | 3,869 |
| $39.34 | 0 | 1 | $157.50 | $0.24 | 0 | 24 |
| $36.87 | 0 | 11 | $160.00 | $0.20 | 9 | 731 |
| $34.41 | 0 | 0 | $162.50 | $0.37 | 0 | 39 |
| $31.95 | 0 | 62 | $165.00 | $0.22 | 1 | 847 |
| $29.49 | 0 | 0 | $167.50 | $0.49 | 0 | 56 |
| $29.40 | 1 | 257 | $170.00 | $0.40 | 2 | 1,060 |
| $24.58 | 0 | 1 | $172.50 | $0.80 | 5 | 10 |
| $24.90 | 1 | 533 | $175.00 | $0.90 | 159 | 415 |
| $20.02 | 0 | 14 | $177.50 | $1.30 | 18 | 128 |
| $17.10 | 88 | 848 | $180.00 | $1.42 | 66 | 551 |
| $16.00 | 2 | 347 | $182.50 | $2.10 | 97 | 121 |
| $17.51 | 1 | 768 | $185.00 | $2.65 | 338 | 591 |
| $11.01 | 13 | 120 | $187.50 | $3.10 | 46 | 120 |
| $10.53 | 208 | 1,156 | $190.00 | $4.17 | 1,118 | 709 |
| $8.72 | 343 | 61 | $192.50 | $5.05 | 407 | 81 |
| $7.90 | 12 | 1,039 | $195.00 | $6.10 | 212 | 190 |
| $6.86 | 66 | 218 | $197.50 | $7.45 | 11 | 39 |
| $5.55 | 94 | 1,724 | $200.00 | $8.90 | 3 | 292 |
| $4.70 | 115 | 445 | $202.50 | $7.30 | 6 | 49 |
| $3.51 | 39 | 282 | $205.00 | $12.50 | 200 | 268 |
| $3.00 | 18 | 118 | $207.50 | $13.89 | 0 | 27 |
| $2.35 | 132 | 1,353 | $210.00 | $11.60 | 3 | 94 |
| $2.10 | 18 | 46 | $212.50 | $18.13 | 0 | 1 |
| $1.71 | 20 | 251 | $215.00 | $20.30 | 0 | 31 |
| $1.97 | 2 | 1 | $217.50 | $22.48 | 0 | 0 |
| $1.30 | 48 | 1,894 | $220.00 | $20.50 | 82 | 65 |
| $1.15 | 7 | 4 | $222.50 | $26.97 | 0 | 0 |
| $0.73 | 4 | 10 | $225.00 | $29.28 | 0 | 0 |
| $0.48 | 0 | 2 | $227.50 | $31.74 | 0 | 0 |
| $0.50 | 4 | 871 | $230.00 | $34.21 | 0 | 8 |
| $0.41 | 0 | 0 | $232.50 | $36.67 | 0 | 0 |
| $0.37 | 0 | 16 | $235.00 | $39.13 | 0 | 0 |
| $0.33 | 0 | 0 | $237.50 | $41.59 | 0 | 0 |
| $0.21 | 35 | 547 | $240.00 | $44.06 | 0 | 1 |
| $0.29 | 0 | 0 | $242.50 | $46.54 | 0 | 0 |
| $0.27 | 0 | 14 | $245.00 | $49.02 | 0 | 0 |
| $0.26 | 0 | 0 | $247.50 | $51.51 | 0 | 0 |
| $0.15 | 11 | 174 | $250.00 | $53.99 | 0 | 0 |
| $0.22 | 0 | 0 | $255.00 | $58.96 | 0 | 0 |
| $0.05 | 1 | 93 | $260.00 | $63.94 | 0 | 0 |
| $0.18 | 0 | 0 | $265.00 | $68.91 | 0 | 0 |
| $0.16 | 0 | 783 | $270.00 | $73.88 | 0 | 0 |
| $0.11 | 0 | 272 | $280.00 | $83.83 | 0 | 0 |
| $0.07 | 0 | 14 | $290.00 | $93.77 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $96.83 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $91.83 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $86.83 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $81.83 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $76.83 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $71.83 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $66.83 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $61.83 | 0 | 0 | $135.00 | $0.01 | 0 | 14 |
| $56.83 | 0 | 0 | $140.00 | $0.03 | 0 | 40 |
| $51.83 | 0 | 0 | $145.00 | $0.10 | 3 | 113 |
| $46.85 | 0 | 51 | $150.00 | $0.17 | 0 | 63 |
| $41.96 | 0 | 2 | $155.00 | $0.35 | 55 | 324 |
| $37.14 | 0 | 6 | $160.00 | $0.55 | 775 | 60 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $32.33 | 0 | 1 | $165.00 | $0.85 | 20 | 123 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $27.54 | 0 | 200 | $170.00 | $1.30 | 10 | 115 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $23.14 | 0 | 6 | $175.00 | $2.15 | 16 | 406 |
| $25.02 | 1 | 0 | $177.50 | $0.00 | 0 | 0 |
| $19.23 | 0 | 95 | $180.00 | $2.95 | 36 | 628 |
| $15.33 | 1 | 2 | $182.50 | $3.65 | 49 | 57 |
| $15.05 | 2 | 468 | $185.00 | $3.07 | 31 | 527 |
| $13.80 | 0 | 0 | $187.50 | $3.80 | 4 | 42 |
| $14.65 | 10 | 140 | $190.00 | $5.96 | 785 | 232 |
| $10.44 | 11 | 39 | $192.50 | $6.74 | 0 | 13 |
| $12.30 | 131 | 220 | $195.00 | $8.80 | 2 | 148 |
| $8.76 | 17 | 1 | $197.50 | $7.85 | 7 | 1,660 |
| $7.30 | 51 | 897 | $200.00 | $11.40 | 11 | 61 |
| $8.70 | 1 | 4 | $202.50 | $12.48 | 0 | 0 |
| $5.80 | 9 | 205 | $205.00 | $14.21 | 0 | 1 |
| $4.94 | 0 | 2 | $207.50 | $15.93 | 0 | 19 |
| $4.45 | 9 | 533 | $210.00 | $17.66 | 0 | 1 |
| $3.40 | 1 | 6 | $212.50 | $19.39 | 0 | 0 |
| $3.25 | 53 | 649 | $215.00 | $21.51 | 0 | 1 |
| $3.60 | 2 | 0 | $217.50 | $23.64 | 0 | 0 |
| $2.10 | 18 | 239 | $220.00 | $25.76 | 0 | 0 |
| $1.91 | 0 | 6 | $222.50 | $27.88 | 0 | 0 |
| $1.80 | 3 | 64 | $225.00 | $30.01 | 0 | 0 |
| $1.19 | 0 | 0 | $227.50 | $32.16 | 0 | 0 |
| $1.60 | 2 | 31 | $230.00 | $34.60 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.51 | 1 | 18 | $235.00 | $39.49 | 0 | 0 |
| $0.94 | 0 | 53 | $240.00 | $44.38 | 0 | 0 |
| $0.65 | 2 | 57 | $245.00 | $49.27 | 0 | 0 |
| $0.73 | 0 | 36 | $250.00 | $54.16 | 0 | 0 |
| $0.26 | 18 | 45 | $255.00 | $59.06 | 0 | 0 |
| $0.63 | 0 | 0 | $260.00 | $64.04 | 0 | 0 |
| $0.62 | 0 | 1 | $265.00 | $69.02 | 0 | 0 |
| $0.61 | 0 | 0 | $270.00 | $74.00 | 0 | 0 |
| $0.60 | 0 | 0 | $275.00 | $78.99 | 0 | 0 |
| $0.05 | 2 | 16 | $280.00 | $83.97 | 0 | 0 |
Oct 30, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $96.97 | 0 | 0 | $100.00 | $0.27 | 0 | 0 |
| $91.99 | 0 | 0 | $105.00 | $0.29 | 0 | 0 |
| $87.01 | 0 | 0 | $110.00 | $0.32 | 0 | 1 |
| $82.04 | 0 | 0 | $115.00 | $0.34 | 0 | 1 |
| $77.06 | 0 | 0 | $120.00 | $0.37 | 0 | 12 |
| $72.09 | 0 | 0 | $125.00 | $0.33 | 4 | 5 |
| $67.12 | 0 | 0 | $130.00 | $0.41 | 0 | 23 |
| $62.14 | 0 | 0 | $135.00 | $0.44 | 0 | 10 |
| $57.18 | 0 | 1 | $140.00 | $0.47 | 0 | 25 |
| $52.21 | 0 | 1 | $145.00 | $0.50 | 0 | 27 |
| $47.44 | 0 | 0 | $150.00 | $0.93 | 8 | 52 |
| $42.85 | 0 | 0 | $155.00 | $1.20 | 11 | 101 |
| $38.27 | 0 | 2 | $160.00 | $1.57 | 0 | 288 |
| $33.81 | 0 | 3 | $165.00 | $2.23 | 7 | 177 |
| $29.61 | 0 | 13 | $170.00 | $3.05 | 32 | 294 |
| $30.20 | 2 | 6 | $175.00 | $3.20 | 18 | 124 |
| $21.99 | 0 | 14 | $180.00 | $5.50 | 10 | 550 |
| $16.84 | 3 | 19 | $185.00 | $7.30 | 2 | 75 |
| $18.00 | 5 | 40 | $190.00 | $9.30 | 9 | 110 |
| $14.41 | 10 | 54 | $195.00 | $8.90 | 3 | 61 |
| $11.30 | 29 | 101 | $200.00 | $14.10 | 8 | 31 |
| $9.91 | 7 | 388 | $205.00 | $18.62 | 3 | 97 |
| $7.40 | 9 | 415 | $210.00 | $20.67 | 0 | 72 |
| $6.80 | 4 | 1,191 | $215.00 | $24.03 | 0 | 111 |
| $4.40 | 8 | 1,072 | $220.00 | $28.10 | 0 | 125 |
| $3.80 | 19 | 573 | $225.00 | $32.17 | 0 | 0 |
| $2.60 | 7 | 150 | $230.00 | $36.25 | 0 | 0 |
| $2.53 | 0 | 120 | $235.00 | $40.70 | 0 | 0 |
| $1.90 | 5 | 36 | $240.00 | $45.22 | 0 | 0 |
| $1.72 | 0 | 22 | $245.00 | $49.88 | 0 | 0 |
| $1.60 | 27 | 62 | $250.00 | $54.54 | 0 | 0 |
| $0.89 | 5 | 18 | $255.00 | $59.20 | 0 | 0 |
| $0.88 | 0 | 24 | $260.00 | $64.01 | 0 | 0 |
| $0.75 | 0 | 38 | $265.00 | $68.88 | 0 | 2 |
| $0.63 | 0 | 1 | $270.00 | $73.75 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $96.83 | 0 | 1 | $100.00 | $0.00 | 0 | 1 |
| $91.83 | 0 | 0 | $105.00 | $0.41 | 1 | 0 |
| $86.83 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $81.84 | 0 | 0 | $115.00 | $0.02 | 0 | 0 |
| $76.87 | 0 | 0 | $120.00 | $0.05 | 0 | 2 |
| $71.92 | 0 | 0 | $125.00 | $0.09 | 0 | 0 |
| $67.01 | 0 | 0 | $130.00 | $0.17 | 0 | 0 |
| $62.14 | 0 | 0 | $135.00 | $0.29 | 0 | 1 |
| $57.34 | 0 | 0 | $140.00 | $0.48 | 0 | 7 |
| $52.64 | 0 | 0 | $145.00 | $0.76 | 0 | 15 |
| $48.02 | 0 | 0 | $150.00 | $0.84 | 1 | 22 |
| $43.39 | 0 | 0 | $155.00 | $1.49 | 0 | 374 |
| $38.95 | 0 | 0 | $160.00 | $2.20 | 9 | 66 |
| $34.74 | 0 | 0 | $165.00 | $2.30 | 3 | 229 |
| $30.52 | 0 | 0 | $170.00 | $3.34 | 8 | 120 |
| $27.02 | 0 | 0 | $175.00 | $3.90 | 1 | 59 |
| $23.51 | 0 | 0 | $180.00 | $5.46 | 7 | 108 |
| $20.70 | 2 | 2 | $185.00 | $8.70 | 1 | 6 |
| $17.90 | 189 | 2 | $190.00 | $9.00 | 10 | 25 |
| $15.90 | 5 | 24 | $195.00 | $12.72 | 0 | 5 |
| $12.79 | 18 | 99 | $200.00 | $15.00 | 1 | 56 |
| $10.12 | 10 | 65 | $205.00 | $20.28 | 1 | 4 |
| $9.90 | 1 | 21 | $210.00 | $19.00 | 1 | 0 |
| $6.00 | 2 | 34 | $215.00 | $26.92 | 2 | 0 |
| $6.35 | 12 | 36 | $220.00 | $29.00 | 0 | 5 |
| $5.35 | 2 | 17 | $225.00 | $32.92 | 0 | 3 |
| $4.15 | 0 | 1,013 | $230.00 | $37.07 | 0 | 0 |
| $3.30 | 0 | 1 | $235.00 | $41.21 | 0 | 0 |
| $2.65 | 1 | 17 | $240.00 | $45.62 | 0 | 0 |
| $2.29 | 0 | 5 | $245.00 | $50.19 | 0 | 0 |
| $1.87 | 0 | 20 | $250.00 | $54.77 | 0 | 0 |
| $1.67 | 0 | 1 | $255.00 | $59.57 | 0 | 0 |
| $1.47 | 0 | 0 | $260.00 | $64.37 | 0 | 0 |
| $1.26 | 0 | 9 | $265.00 | $69.17 | 0 | 0 |
| $1.23 | 0 | 1 | $270.00 | $74.12 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-09 06:19, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 18:18:53 · For reference only, not investment advice and not tailored to your situation.