KLA Corp
KLAC
195.57
-1.15
-0.58%
KLA Corp
US · KLAC
#74 by market cap
Listed 1970
195.57
-1.15
-0.58%
Live - 5344 symbols - heartbeat 1s ago
· 2026-10-09 19:55
✦ Today’s options flow
Calls lead
13505 1923
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 7.1 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 26 days out) implies 65.62% annualized vol near the money — a one-standard-deviation move to roughly $161.32–$229.82 by then.
Options-implied (~68% band), 26d
$161.32now $195.57$229.82
Analyst target range, ~12mo
$195.00avg $244.71$325.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 26 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 16 $210.00 | Call | $1.70 | 2,672 | 1,307 | 66.29% |
| Oct 16 $202.50 | Call | $3.78 | 2,539 | 440 | 68.29% |
| 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 2 $200.00 | Call | $3.17 | 997 | 812 | 114.43% |
| Oct 2 $150.00 | Put | $0.05 | 350 | 467 | 397.69% |
| Oct 16 $207.50 | Call | $2.25 | 210 | 127 | 68.76% |
| Oct 16 $195.00 | Put | $6.10 | 191 | 288 | 67.36% |
| Oct 9 $200.00 | Call | $0.50 | 171 | 2,682 | 84.86% |
| Oct 9 $197.50 | Call | $1.07 | 156 | 155 | 89.31% |
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 | |
| $96.73 | 0 | 39 | $100.00 | $0.00 | 0 | 0 |
| $91.73 | 0 | 20 | $105.00 | $0.00 | 0 | 0 |
| $86.73 | 0 | 3 | $110.00 | $0.00 | 0 | 0 |
| $81.73 | 0 | 4 | $115.00 | $0.00 | 0 | 1 |
| $76.73 | 0 | 4 | $120.00 | $0.00 | 0 | 4 |
| $71.73 | 0 | 3 | $125.00 | $0.00 | 0 | 3 |
| $66.73 | 0 | 1 | $130.00 | $0.00 | 0 | 1 |
| $61.73 | 0 | 3 | $135.00 | $0.00 | 0 | 9 |
| $56.73 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $51.73 | 0 | 0 | $145.00 | $0.00 | 0 | 673 |
| $46.73 | 0 | 7 | $150.00 | $0.05 | 1 | 91 |
| $44.23 | 0 | 0 | $152.50 | $0.00 | 0 | 2 |
| $41.73 | 0 | 0 | $155.00 | $0.00 | 0 | 85 |
| $39.23 | 0 | 0 | $157.50 | $0.00 | 0 | 2 |
| $36.73 | 0 | 0 | $160.00 | $0.00 | 0 | 43 |
| $34.23 | 0 | 0 | $162.50 | $0.00 | 0 | 45 |
| $31.74 | 0 | 12 | $165.00 | $0.00 | 0 | 264 |
| $29.24 | 0 | 2 | $167.50 | $0.00 | 0 | 7 |
| $26.75 | 0 | 606 | $170.00 | $0.01 | 0 | 517 |
| $24.26 | 0 | 3 | $172.50 | $0.03 | 0 | 23 |
| $21.79 | 0 | 65 | $175.00 | $0.06 | 0 | 186 |
| $19.33 | 0 | 3 | $177.50 | $0.09 | 0 | 53 |
| $16.86 | 0 | 98 | $180.00 | $0.13 | 0 | 1,090 |
| $14.40 | 0 | 169 | $182.50 | $0.16 | 0 | 54 |
| $11.94 | 0 | 251 | $185.00 | $0.05 | 1 | 185 |
| $9.67 | 0 | 307 | $187.50 | $0.43 | 0 | 80 |
| $7.56 | 0 | 104 | $190.00 | $0.83 | 0 | 1,105 |
| $5.46 | 0 | 347 | $192.50 | $1.22 | 0 | 106 |
| $2.00 | 28 | 333 | $195.00 | $1.49 | 1 | 355 |
| $1.07 | 156 | 155 | $197.50 | $2.75 | 2 | 254 |
| $0.50 | 171 | 2,682 | $200.00 | $3.50 | 10 | 194 |
| $0.15 | 34 | 57 | $202.50 | $5.00 | 1 | 31 |
| $0.10 | 121 | 2,967 | $205.00 | $7.25 | 2 | 26 |
| $0.35 | 2 | 110 | $207.50 | $10.98 | 0 | 36 |
| $0.10 | 1 | 201 | $210.00 | $13.42 | 0 | 8 |
| $0.10 | 0 | 48 | $212.50 | $15.87 | 0 | 0 |
| $0.05 | 0 | 110 | $215.00 | $18.32 | 0 | 0 |
| $0.02 | 0 | 34 | $217.50 | $20.79 | 0 | 0 |
| $0.01 | 3 | 211 | $220.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 91 | $222.50 | $25.78 | 0 | 0 |
| $0.00 | 0 | 63 | $225.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $30.78 | 0 | 0 |
| $0.00 | 0 | 28 | $230.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 12 | $235.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 4 | $240.00 | $43.28 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $48.28 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $53.28 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $58.28 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $63.28 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $68.28 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $73.28 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $78.28 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $83.28 | 0 | 0 |
Oct 16, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $71.79 | 0 | 0 | $125.00 | $0.00 | 0 | 401 |
| $66.80 | 0 | 20 | $130.00 | $0.10 | 1 | 401 |
| $61.81 | 0 | 0 | $135.00 | $0.83 | 1 | 228 |
| $56.82 | 0 | 1 | $140.00 | $0.01 | 0 | 287 |
| $51.84 | 0 | 10 | $145.00 | $0.87 | 1 | 236 |
| $46.88 | 0 | 22 | $150.00 | $0.07 | 0 | 702 |
| $44.42 | 0 | 0 | $152.50 | $0.10 | 0 | 0 |
| $41.97 | 0 | 2 | $155.00 | $0.10 | 2 | 3,869 |
| $39.52 | 0 | 1 | $157.50 | $0.20 | 0 | 24 |
| $37.08 | 0 | 11 | $160.00 | $0.10 | 5 | 731 |
| $34.63 | 0 | 0 | $162.50 | $0.31 | 0 | 39 |
| $32.19 | 0 | 62 | $165.00 | $0.17 | 4 | 846 |
| $29.80 | 0 | 0 | $167.50 | $0.20 | 2 | 56 |
| $27.20 | 12 | 257 | $170.00 | $0.35 | 3 | 1,059 |
| $25.03 | 0 | 1 | $172.50 | $0.50 | 4 | 14 |
| $22.60 | 1 | 532 | $175.00 | $0.70 | 34 | 564 |
| $20.53 | 0 | 14 | $177.50 | $0.91 | 24 | 139 |
| $17.77 | 2 | 845 | $180.00 | $1.25 | 24 | 584 |
| $16.19 | 0 | 345 | $182.50 | $1.68 | 5 | 212 |
| $16.10 | 2 | 768 | $185.00 | $2.28 | 58 | 886 |
| $12.58 | 0 | 120 | $187.50 | $2.70 | 14 | 140 |
| $9.40 | 25 | 1,089 | $190.00 | $3.60 | 11 | 1,715 |
| $8.44 | 13 | 186 | $192.50 | $4.80 | 39 | 356 |
| $6.78 | 56 | 1,043 | $195.00 | $6.10 | 191 | 288 |
| $5.63 | 83 | 264 | $197.50 | $7.18 | 46 | 48 |
| $4.40 | 78 | 1,724 | $200.00 | $8.72 | 31 | 292 |
| $3.78 | 2,539 | 440 | $202.50 | $10.20 | 1 | 54 |
| $3.10 | 80 | 293 | $205.00 | $11.85 | 13 | 266 |
| $2.25 | 210 | 127 | $207.50 | $13.97 | 0 | 27 |
| $1.70 | 2,672 | 1,307 | $210.00 | $15.43 | 10 | 97 |
| $1.67 | 14 | 54 | $212.50 | $17.67 | 0 | 1 |
| $1.16 | 45 | 259 | $215.00 | $19.82 | 0 | 31 |
| $0.97 | 20 | 3 | $217.50 | $21.97 | 0 | 0 |
| $0.60 | 46 | 1,905 | $220.00 | $24.19 | 0 | 146 |
| $0.55 | 20 | 8 | $222.50 | $26.48 | 0 | 0 |
| $0.46 | 47 | 11 | $225.00 | $28.86 | 0 | 0 |
| $0.41 | 10 | 2 | $227.50 | $31.25 | 0 | 0 |
| $0.30 | 3 | 868 | $230.00 | $33.63 | 1 | 8 |
| $0.23 | 10 | 0 | $232.50 | $36.09 | 0 | 0 |
| $0.36 | 0 | 16 | $235.00 | $38.53 | 0 | 0 |
| $0.30 | 0 | 0 | $237.50 | $40.98 | 0 | 0 |
| $0.12 | 52 | 531 | $240.00 | $43.44 | 0 | 1 |
| $0.25 | 0 | 0 | $242.50 | $45.93 | 0 | 0 |
| $0.24 | 0 | 14 | $245.00 | $48.43 | 0 | 0 |
| $0.24 | 0 | 0 | $247.50 | $50.92 | 0 | 0 |
| $0.23 | 0 | 163 | $250.00 | $53.42 | 0 | 0 |
| $0.22 | 0 | 0 | $255.00 | $58.41 | 0 | 0 |
| $0.21 | 0 | 93 | $260.00 | $63.39 | 0 | 0 |
| $0.19 | 0 | 0 | $265.00 | $68.38 | 0 | 0 |
| $0.18 | 0 | 783 | $270.00 | $73.37 | 0 | 0 |
| $0.16 | 0 | 272 | $280.00 | $83.35 | 0 | 0 |
| $0.13 | 0 | 14 | $290.00 | $93.33 | 0 | 0 |
Oct 23, 2026 (52 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $96.98 | 0 | 0 | $100.00 | $0.12 | 0 | 0 |
| $92.03 | 0 | 0 | $105.00 | $0.16 | 0 | 0 |
| $87.08 | 0 | 0 | $110.00 | $0.20 | 0 | 0 |
| $82.12 | 0 | 0 | $115.00 | $0.24 | 0 | 0 |
| $77.17 | 0 | 0 | $120.00 | $0.28 | 0 | 0 |
| $72.22 | 0 | 0 | $125.00 | $0.32 | 0 | 3 |
| $67.27 | 0 | 0 | $130.00 | $0.36 | 0 | 12 |
| $62.32 | 0 | 0 | $135.00 | $0.40 | 0 | 14 |
| $57.36 | 0 | 0 | $140.00 | $0.29 | 1 | 40 |
| $52.41 | 0 | 0 | $145.00 | $0.48 | 0 | 113 |
| $47.46 | 0 | 51 | $150.00 | $0.18 | 2 | 63 |
| $42.51 | 0 | 2 | $155.00 | $0.56 | 0 | 325 |
| $37.59 | 0 | 6 | $160.00 | $0.40 | 4 | 834 |
| $35.26 | 0 | 0 | $162.50 | $0.83 | 23 | 0 |
| $32.93 | 0 | 1 | $165.00 | $0.90 | 17 | 128 |
| $30.61 | 0 | 0 | $167.50 | $1.14 | 0 | 0 |
| $28.29 | 0 | 200 | $170.00 | $1.10 | 9 | 120 |
| $26.19 | 0 | 0 | $172.50 | $1.72 | 0 | 0 |
| $24.10 | 0 | 6 | $175.00 | $1.72 | 17 | 406 |
| $22.01 | 0 | 1 | $177.50 | $2.00 | 1 | 0 |
| $19.94 | 0 | 95 | $180.00 | $2.50 | 13 | 628 |
| $17.89 | 0 | 3 | $182.50 | $3.29 | 2 | 91 |
| $16.15 | 0 | 467 | $185.00 | $3.95 | 8 | 521 |
| $14.56 | 0 | 0 | $187.50 | $5.07 | 0 | 42 |
| $12.97 | 0 | 140 | $190.00 | $5.75 | 8 | 935 |
| $11.69 | 0 | 38 | $192.50 | $6.82 | 6 | 13 |
| $9.40 | 155 | 331 | $195.00 | $7.95 | 155 | 146 |
| $7.70 | 8 | 18 | $197.50 | $8.27 | 1 | 1,667 |
| $7.20 | 12 | 879 | $200.00 | $11.30 | 2 | 66 |
| $6.00 | 1 | 4 | $202.50 | $12.47 | 0 | 0 |
| $5.35 | 24 | 210 | $205.00 | $13.80 | 12 | 1 |
| $5.26 | 0 | 2 | $207.50 | $15.76 | 0 | 19 |
| $3.50 | 73 | 534 | $210.00 | $17.40 | 0 | 1 |
| $3.13 | 1 | 7 | $212.50 | $19.04 | 0 | 0 |
| $2.85 | 3 | 652 | $215.00 | $21.14 | 0 | 1 |
| $2.45 | 2 | 2 | $217.50 | $23.23 | 0 | 0 |
| $1.82 | 7 | 245 | $220.00 | $25.33 | 0 | 0 |
| $2.07 | 0 | 6 | $222.50 | $27.59 | 0 | 0 |
| $1.43 | 14 | 66 | $225.00 | $29.85 | 0 | 0 |
| $1.59 | 0 | 0 | $227.50 | $32.11 | 0 | 0 |
| $1.00 | 14 | 31 | $230.00 | $34.37 | 0 | 0 |
| $1.10 | 0 | 0 | $232.50 | $36.63 | 0 | 0 |
| $0.90 | 0 | 19 | $235.00 | $38.94 | 0 | 0 |
| $0.78 | 0 | 53 | $240.00 | $43.82 | 0 | 0 |
| $0.74 | 0 | 58 | $245.00 | $48.79 | 0 | 0 |
| $0.70 | 0 | 36 | $250.00 | $53.75 | 0 | 0 |
| $0.66 | 0 | 40 | $255.00 | $58.71 | 0 | 0 |
| $0.62 | 0 | 0 | $260.00 | $63.67 | 0 | 0 |
| $0.58 | 0 | 1 | $265.00 | $68.63 | 0 | 0 |
| $0.54 | 0 | 0 | $270.00 | $73.60 | 0 | 0 |
| $0.50 | 0 | 0 | $275.00 | $78.56 | 0 | 0 |
| $0.29 | 1 | 18 | $280.00 | $83.52 | 0 | 0 |
Oct 30, 2026 (46 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.48 | 0 | 0 | $100.00 | $0.27 | 0 | 0 |
| $92.56 | 0 | 0 | $105.00 | $0.33 | 0 | 0 |
| $87.63 | 0 | 0 | $110.00 | $0.39 | 0 | 1 |
| $82.70 | 0 | 0 | $115.00 | $0.45 | 0 | 1 |
| $77.77 | 0 | 0 | $120.00 | $0.51 | 0 | 12 |
| $72.85 | 0 | 0 | $125.00 | $0.57 | 0 | 9 |
| $67.92 | 0 | 0 | $130.00 | $0.63 | 0 | 23 |
| $62.99 | 0 | 0 | $135.00 | $0.69 | 0 | 10 |
| $58.06 | 0 | 1 | $140.00 | $0.33 | 12 | 25 |
| $53.13 | 0 | 1 | $145.00 | $0.81 | 0 | 27 |
| $48.21 | 0 | 0 | $150.00 | $0.88 | 0 | 49 |
| $43.59 | 0 | 0 | $155.00 | $1.00 | 2 | 93 |
| $38.98 | 0 | 2 | $160.00 | $1.55 | 1 | 288 |
| $34.68 | 0 | 3 | $165.00 | $2.05 | 7 | 178 |
| $30.38 | 0 | 13 | $170.00 | $2.60 | 2 | 320 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $26.38 | 0 | 6 | $175.00 | $4.10 | 24 | 138 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $21.97 | 2 | 14 | $180.00 | $5.12 | 1 | 549 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $19.64 | 0 | 16 | $185.00 | $7.05 | 4 | 76 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $15.55 | 6 | 40 | $190.00 | $9.05 | 2 | 113 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $12.70 | 1 | 59 | $195.00 | $11.63 | 2 | 61 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $10.18 | 11 | 105 | $200.00 | $14.00 | 6 | 38 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $8.70 | 32 | 391 | $205.00 | $17.33 | 0 | 99 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $8.58 | 1 | 416 | $210.00 | $20.51 | 0 | 72 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $5.60 | 1 | 1,190 | $215.00 | $23.70 | 0 | 111 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $4.25 | 3 | 1,075 | $220.00 | $27.70 | 0 | 125 |
| $3.58 | 32 | 582 | $225.00 | $31.70 | 0 | 0 |
| $3.06 | 0 | 155 | $230.00 | $35.72 | 0 | 0 |
| $2.50 | 0 | 120 | $235.00 | $40.18 | 0 | 0 |
| $1.90 | 5 | 37 | $240.00 | $44.65 | 0 | 0 |
| $1.65 | 0 | 22 | $245.00 | $49.37 | 0 | 0 |
| $1.36 | 0 | 53 | $250.00 | $54.10 | 0 | 0 |
| $0.95 | 1 | 21 | $255.00 | $58.84 | 0 | 0 |
| $0.88 | 0 | 24 | $260.00 | $63.69 | 0 | 0 |
| $0.70 | 0 | 38 | $265.00 | $68.54 | 0 | 2 |
| $0.45 | 1 | 1 | $270.00 | $73.42 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $97.29 | 0 | 1 | $100.00 | $0.28 | 0 | 1 |
| $92.37 | 0 | 0 | $105.00 | $0.34 | 0 | 1 |
| $87.44 | 0 | 0 | $110.00 | $0.40 | 0 | 0 |
| $82.52 | 0 | 0 | $115.00 | $0.46 | 0 | 0 |
| $77.60 | 0 | 0 | $120.00 | $0.53 | 0 | 2 |
| $72.67 | 0 | 0 | $125.00 | $0.59 | 0 | 0 |
| $67.75 | 0 | 0 | $130.00 | $0.65 | 0 | 0 |
| $62.83 | 0 | 0 | $135.00 | $0.71 | 0 | 1 |
| $57.90 | 0 | 0 | $140.00 | $0.77 | 0 | 7 |
| $52.98 | 0 | 0 | $145.00 | $0.83 | 0 | 15 |
| $48.33 | 0 | 0 | $150.00 | $1.17 | 0 | 23 |
| $43.69 | 0 | 0 | $155.00 | $1.52 | 0 | 374 |
| $39.25 | 0 | 0 | $160.00 | $2.12 | 2 | 67 |
| $35.21 | 0 | 0 | $165.00 | $2.76 | 2 | 230 |
| $31.18 | 0 | 0 | $170.00 | $3.77 | 9 | 128 |
| $27.38 | 0 | 0 | $175.00 | $5.10 | 10 | 58 |
| $23.79 | 0 | 0 | $180.00 | $6.59 | 2 | 113 |
| $20.70 | 0 | 3 | $185.00 | $8.45 | 0 | 7 |
| $17.96 | 0 | 161 | $190.00 | $10.70 | 0 | 21 |
| $15.32 | 0 | 27 | $195.00 | $13.05 | 0 | 5 |
| $11.85 | 6 | 89 | $200.00 | $15.87 | 0 | 57 |
| $11.16 | 0 | 69 | $205.00 | $18.88 | 0 | 4 |
| $8.31 | 3 | 21 | $210.00 | $19.60 | 47 | 1 |
| $7.12 | 2 | 33 | $215.00 | $25.20 | 0 | 1 |
| $7.05 | 2 | 35 | $220.00 | $29.11 | 0 | 5 |
| $5.31 | 0 | 19 | $225.00 | $33.03 | 0 | 3 |
| $3.90 | 70 | 1,013 | $230.00 | $37.18 | 0 | 0 |
| $3.75 | 0 | 1 | $235.00 | $41.47 | 0 | 0 |
| $3.04 | 0 | 16 | $240.00 | $45.77 | 0 | 0 |
| $2.58 | 0 | 5 | $245.00 | $50.33 | 0 | 0 |
| $2.29 | 0 | 20 | $250.00 | $55.04 | 0 | 0 |
| $2.00 | 0 | 1 | $255.00 | $59.76 | 0 | 0 |
| $1.71 | 0 | 0 | $260.00 | $64.48 | 0 | 0 |
| $1.42 | 0 | 9 | $265.00 | $69.20 | 0 | 0 |
| $1.12 | 0 | 1 | $270.00 | $73.93 | 0 | 0 |
Chain covers the nearest 7 expirations only — where almost all retail volume sits. Data as of 2026-10-11 22:17, 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 2026-10-09 19:55:37 · For reference only, not investment advice and not tailored to your situation.
KLA Corp discussion 0 comments