Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

KLAC
KLA Corporation Common Stock
stock NASDAQ

At Close
Jul 17, 2026 3:59:59 PM EDT
212.84USD-2.977%(-6.53)13,052,329
201.51Bid   225.02Ask   23.51Spread
Pre-market
Jul 17, 2026 9:29:30 AM EDT
208.68USD-4.873%(-10.69)24,745
After-hours
Jul 17, 2026 4:58:30 PM EDT
212.65USD-0.089%(-0.19)5,037
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,12522,57918,78136,565


KLAC Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

KLAC Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

KLAC Aug 21, 2026 Exp. - Max Pain @ $234.00

Puts
Calls


KLAC Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,700 C230.30+103.90%712606-11KLAC260821C02700000
2,600 C251.00+100.32%595306-11KLAC260821C02600000
2,500 C268.90+77.76%858706-11KLAC260821C02500000
2,480 C275.00+104.58%121406-11KLAC260821C02480000
2,460 C315.25+60.92%454706-11KLAC260821C02460000
2,440 C262.10+121.93%41106-11KLAC260821C02440000
2,420 C281.00+19.93%11106-11KLAC260821C02420000
2,400 C331.77+53.06%394006-11KLAC260821C02400000
2,380 C352.10+258.19%211306-11KLAC260821C02380000
2,360 C368.78+41.42%261406-11KLAC260821C02360000
2,340 C378.78+180.58%152006-11KLAC260821C02340000
2,320 C348.26+25.18%111706-11KLAC260821C02320000
2,300 C332.92+78.13%32706-11KLAC260821C02300000
2,280 C296.72+73.98%1706-10KLAC260821C02280000
2,260 C356.84+71.29%31006-11KLAC260821C02260000
2,240 C363.01+23.05%11006-11KLAC260821C02240000
2,220 C405.80+68.38%101506-11KLAC260821C02220000
2,200 C384.90+41.30%33606-11KLAC260821C02200000
2,180 C392.80+54.27%22706-11KLAC260821C02180000
2,160 C343.60+25.47%41706-11KLAC260821C02160000
2,140 C277.00+3.14%102506-10KLAC260821C02140000
2,120 C450.70+54.04%22006-11KLAC260821C02120000
2,100 C488.10+86.12%32106-11KLAC260821C02100000
2,080 C392.00+22.12%15206-11KLAC260821C02080000
2,060 C522.50+99.39%23706-11KLAC260821C02060000
2,040 C483.80+65.82%81206-11KLAC260821C02040000
2,020 C496.80+96.22%37306-11KLAC260821C02020000
2,000 C529.00+44.43%76106-11KLAC260821C02000000
1,980 C522.00+53.53%27106-11KLAC260821C01980000
1,960 C530.80+109.41%1406-11KLAC260821C01960000
1,940 C540.41+9.71%292406-11KLAC260821C01940000
1,920 C557.50+10.11%33906-11KLAC260821C01920000
1,900 C570.90+10.77%15106-11KLAC260821C01900000
1,880 C515.70+81.58%22606-11KLAC260821C01880000
1,860 C353.90-9.70%1306-05KLAC260821C01860000
1,840 C420.99+15.02%1206-09KLAC260821C01840000
1,820 C434.08+14.71%22706-09KLAC260821C01820000
1,800 C463.20+19.38%171106-03KLAC260821C01800000
1,780 C650.00+57.46%1206-11KLAC260821C01780000
1,760 C389.00+17.10%11206-02KLAC260821C01760000
1,740 C543.10+52.94%11006-09KLAC260821C01740000
1,720 C460.50+12.04%1406-08KLAC260821C01720000
1,700 C710.00+31.30%1906-11KLAC260821C01700000
1,680 C456.00+53.15%1406-05KLAC260821C01680000
1,660 C376.200%1105-28KLAC260821C01660000
1,640 C311.900%2105-20KLAC260821C01640000
1,620 C00%0KLAC260821C01620000
1,600 C884.00+67.11%11306-11KLAC260821C01600000
1,580 C530.00+84.88%2706-05KLAC260821C01580000
1,560 C917.600%3306-11KLAC260821C01560000
1,540 C826.500%1106-11KLAC260821C01540000
1,520 C952.00+35.81%6606-11KLAC260821C01520000
1,500 C859.10+40.14%2306-11KLAC260821C01500000
1,480 C00%0KLAC260821C01480000
1,460 C00%0KLAC260821C01460000
1,440 C1,022.000%1106-11KLAC260821C01440000
1,420 C955.700%1106-11KLAC260821C01420000
1,400 C760.690%2206-09KLAC260821C01400000
1,380 C774.90+18.20%1606-09KLAC260821C01380000
1,360 C00%0KLAC260821C01360000
1,340 C1,011.10+23.71%1206-11KLAC260821C01340000
1,320 C00%0KLAC260821C01320000
1,300 C890.60+4.35%1206-09KLAC260821C01300000
1,280 C773.00+12.98%1206-09KLAC260821C01280000
1,260 C1,114.00+40.66%1406-11KLAC260821C01260000
1,240 C843.300%1106-04KLAC260821C01240000
1,220 C641.40+12.85%1405-20KLAC260821C01220000
1,200 C1,092.00+11.12%1206-10KLAC260821C01200000
1,180 C00%0KLAC260821C01180000
1,160 C646.300%1105-20KLAC260821C01160000
1,140 C00%0KLAC260821C01140000
1,120 C00%0KLAC260821C01120000
1,100 C982.30+2.10%1306-09KLAC260821C01100000
1,080 C955.500%2206-05KLAC260821C01080000
1,060 C1,280.50+28.06%1506-11KLAC260821C01060000
1,040 C1,030.50+41.07%1206-04KLAC260821C01040000
1,020 C1,178.80+12.78%1306-09KLAC260821C01020000
440 C0.40-29.82%18007-16KLAC260821C00440000
430 C0.63-42.73%11307-15KLAC260821C00430000
420 C1.300%1107-10KLAC260821C00420000
410 C1.38-8.00%111307-14KLAC260821C00410000
400 C0.900.00%612507-16KLAC260821C00400000
390 C0.70-30.00%21,35607-16KLAC260821C00390000
380 C2.00-28.57%18807-14KLAC260821C00380000
370 C1.61-31.78%311107-15KLAC260821C00370000
360 C1.61-5.29%623007-16KLAC260821C00360000
350 C1.75-24.24%840907-16KLAC260821C00350000
340 C2.57-1.15%1423707-16KLAC260821C00340000
330 C2.80-19.54%150307-16KLAC260821C00330000
320 C3.45-17.86%1392407-16KLAC260821C00320000
310 C4.21-15.80%124907-16KLAC260821C00310000
300 C4.90-19.67%541,64507-16KLAC260821C00300000
290 C5.89-23.80%2585507-16KLAC260821C00290000
280 C7.30-10.98%10169307-16KLAC260821C00280000
270 C9.00-15.09%1553,92807-16KLAC260821C00270000
260 C11.40-14.48%6198607-16KLAC260821C00260000
250 C13.41-17.22%5192107-16KLAC260821C00250000
248 C14.20-6.58%1033007-16KLAC260821C00248000
246 C15.10-10.65%3667207-16KLAC260821C00246000
244 C16.03-10.45%222107-16KLAC260821C00244000
242 C17.03-6.43%213607-16KLAC260821C00242000
240 C16.74-13.26%382,50407-16KLAC260821C00240000
238 C17.20-12.24%2715807-16KLAC260821C00238000
236 C18.30-12.86%1141507-16KLAC260821C00236000
234 C18.70-11.79%1731807-16KLAC260821C00234000
232 C19.90-8.72%1326207-16KLAC260821C00232000
230 C18.10-22.42%3642307-16KLAC260821C00230000
228 C21.50-8.90%69307-16KLAC260821C00228000
226 C22.30-8.87%4823207-16KLAC260821C00226000
224 C22.60-12.74%3517207-16KLAC260821C00224000
222 C23.30-12.08%2231807-16KLAC260821C00222000
220 C23.80-14.39%7284607-16KLAC260821C00220000
218 C25.40-10.02%131107-16KLAC260821C00218000
216 C26.50-8.62%2918307-16KLAC260821C00216000
214 C27.50-14.41%623807-16KLAC260821C00214000
212 C32.50+8.33%421207-16KLAC260821C00212000
210 C29.60-8.56%2439007-16KLAC260821C00210000
208 C35.20-12.00%252507-16KLAC260821C00208000
206 C34.20-65.45%135707-16KLAC260821C00206000
204 C39.00-52.84%212707-16KLAC260821C00204000
202 C67.55-8.62%5073007-02KLAC260821C00202000
200 C35.30-9.95%869507-16KLAC260821C00200000
198 C46.20+7.87%571407-14KLAC260821C00198000
196 C35.18-58.10%24207-07KLAC260821C00196000
195 C39.030%202007-07KLAC260821C00195000
194 C40.15-64.93%1024707-16KLAC260821C00194000
192 C00%0KLAC260821C00192000
190 C44.49-11.30%2049407-15KLAC260821C00190000
188 C78.30+28.15%1027006-18KLAC260821C00188000
186 C86.750%23106-22KLAC260821C00186000
185 C59.97-14.94%101007-06KLAC260821C00185000
184 C00%0KLAC260821C00184000
182 C60.20+1.01%529507-14KLAC260821C00182000
180 C48.86-19.24%119107-15KLAC260821C00180000
178 C75.200%22206-16KLAC260821C00178000
176 C62.38-30.70%1010507-10KLAC260821C00176000
175 C52.30-43.58%101107-15KLAC260821C00175000
174 C55.50-25.20%1012807-13KLAC260821C00174000
172 C59.90-18.06%256107-08KLAC260821C00172000
170 C56.00-9.90%29507-15KLAC260821C00170000
168 C57.00-22.23%103407-08KLAC260821C00168000
166 C00%0KLAC260821C00166000
165 C00%0KLAC260821C00165000
164 C00%0KLAC260821C00164000
162 C00%0KLAC260821C00162000
160 C63.00-46.15%109407-08KLAC260821C00160000
158 C00%0KLAC260821C00158000
156 C82.85-17.32%43307-02KLAC260821C00156000
155 C67.56-2.93%1207-16KLAC260821C00155000
154 C101.900%182806-12KLAC260821C00154000
152 C110.620%1006-18KLAC260821C00152000
150 C76.00-51.38%104207-08KLAC260821C00150000
148 C114.070%1006-18KLAC260821C00148000
146 C00%0KLAC260821C00146000
145 C00%0KLAC260821C00145000
144 C00%0KLAC260821C00144000
142 C00%0KLAC260821C00142000
140 C00%0KLAC260821C00140000
138 C00%0KLAC260821C00138000
136 C00%0KLAC260821C00136000
135 C00%0KLAC260821C00135000
134 C00%0KLAC260821C00134000
132 C00%0KLAC260821C00132000
130 C89.550%304007-08KLAC260821C00130000
128 C00%0KLAC260821C00128000
126 C00%0KLAC260821C00126000
124 C00%0KLAC260821C00124000
122 C135.300%354006-12KLAC260821C00122000
120 C98.750%304007-08KLAC260821C00120000
118 C00%0KLAC260821C00118000
116 C00%0KLAC260821C00116000
114 C00%0KLAC260821C00114000
112 C00%0KLAC260821C00112000
110 C00%0KLAC260821C00110000
108 C00%0KLAC260821C00108000
106 C00%0KLAC260821C00106000
104 C00%0KLAC260821C00104000
102 C00%0KLAC260821C00102000
Puts
StrikePriceChangeVolOILastContract Name
2,700 P665.000%4406-04KLAC260821P02700000
2,600 P485.00-25.51%3406-11KLAC260821P02600000
2,500 P415.300%4406-11KLAC260821P02500000
2,480 P357.90-38.99%9806-11KLAC260821P02480000
2,460 P00%0KLAC260821P02460000
2,440 P381.70+0.08%1306-11KLAC260821P02440000
2,420 P342.070%2106-11KLAC260821P02420000
2,400 P332.02-5.68%2106-11KLAC260821P02400000
2,380 P320.090%5206-11KLAC260821P02380000
2,360 P309.820%7406-11KLAC260821P02360000
2,340 P282.63-38.72%15815306-11KLAC260821P02340000
2,320 P295.00-17.34%112106-11KLAC260821P02320000
2,300 P312.05-27.73%10606-11KLAC260821P02300000
2,280 P301.50-2.40%2206-11KLAC260821P02280000
2,260 P324.000%4206-10KLAC260821P02260000
2,240 P240.000%7606-11KLAC260821P02240000
2,220 P263.20+2.97%5506-11KLAC260821P02220000
2,200 P275.000%2106-10KLAC260821P02200000
2,180 P273.200%1106-10KLAC260821P02180000
2,160 P265.730%351806-10KLAC260821P02160000
2,140 P253.920%1106-03KLAC260821P02140000
2,120 P250.00+4.39%42806-09KLAC260821P02120000
2,100 P219.40-12.05%52706-11KLAC260821P02100000
2,080 P239.30+0.30%151106-09KLAC260821P02080000
2,060 P198.10-16.63%2806-11KLAC260821P02060000
2,040 P185.90+3.22%101106-11KLAC260821P02040000
2,020 P154.70-7.53%122106-11KLAC260821P02020000
2,000 P171.30+7.00%102806-11KLAC260821P02000000
1,980 P144.70-5.67%81606-11KLAC260821P01980000
1,960 P157.20+5.93%64206-11KLAC260821P01960000
1,940 P137.90-24.64%42506-11KLAC260821P01940000
1,920 P134.30-38.80%103506-10KLAC260821P01920000
1,900 P145.46-29.42%2806-08KLAC260821P01900000
1,880 P158.00-18.51%1206-08KLAC260821P01880000
1,860 P119.40-8.79%144006-11KLAC260821P01860000
1,840 P101.03-25.01%15919306-11KLAC260821P01840000
1,820 P96.80+0.21%696306-11KLAC260821P01820000
1,800 P96.38-15.90%212006-11KLAC260821P01800000
1,780 P108.80+0.09%11806-11KLAC260821P01780000
1,760 P102.30-1.29%46606-11KLAC260821P01760000
1,740 P120.00+33.04%101,57006-05KLAC260821P01740000
1,720 P119.80+11.55%105506-05KLAC260821P01720000
1,700 P68.70-1.01%512706-11KLAC260821P01700000
1,680 P82.80-18.02%210906-09KLAC260821P01680000
1,660 P61.50-34.57%11006-10KLAC260821P01660000
1,640 P66.90+14.54%36306-11KLAC260821P01640000
1,620 P57.02-18.53%11206-10KLAC260821P01620000
1,600 P64.66-17.42%11206-09KLAC260821P01600000
1,580 P71.55+24.00%42106-05KLAC260821P01580000
1,560 P47.00-14.55%23806-11KLAC260821P01560000
1,540 P41.00-23.13%22106-10KLAC260821P01540000
1,520 P46.50+14.11%9012606-11KLAC260821P01520000
1,500 P37.73+0.61%13906-11KLAC260821P01500000
1,480 P48.00+3.11%13206-05KLAC260821P01480000
1,460 P52.60-17.81%52006-02KLAC260821P01460000
1,440 P50.80-4.87%12506-02KLAC260821P01440000
1,420 P49.700%2206-01KLAC260821P01420000
1,400 P32.10-23.57%12206-11KLAC260821P01400000
1,380 P31.00-26.01%1206-08KLAC260821P01380000
1,360 P46.200%2005-20KLAC260821P01360000
1,340 P40.800%1106-01KLAC260821P01340000
1,320 P24.500.00%21506-11KLAC260821P01320000
1,300 P25.95-3.17%1506-05KLAC260821P01300000
1,280 P33.60-2.89%1205-29KLAC260821P01280000
1,260 P30.200%1106-01KLAC260821P01260000
1,240 P21.20-27.15%22106-02KLAC260821P01240000
1,220 P23.60-22.80%33406-01KLAC260821P01220000
1,200 P12.80-20.60%42006-08KLAC260821P01200000
1,180 P19.160%2205-21KLAC260821P01180000
1,160 P18.40-18.15%101005-20KLAC260821P01160000
1,140 P12.10-18.24%11305-28KLAC260821P01140000
1,120 P14.400%2105-26KLAC260821P01120000
1,100 P10.20-9.89%6706-11KLAC260821P01100000
1,080 P7.90-27.52%1206-05KLAC260821P01080000
1,060 P9.80-16.24%1406-02KLAC260821P01060000
1,040 P8.70-34.09%1306-02KLAC260821P01040000
1,020 P5.00-5.30%1906-11KLAC260821P01020000
440 P00%0KLAC260821P00440000
430 P00%0KLAC260821P00430000
420 P00%0KLAC260821P00420000
410 P00%0KLAC260821P00410000
400 P00%0KLAC260821P00400000
390 P99.30-32.40%344906-30KLAC260821P00390000
380 P00%0KLAC260821P00380000
370 P00%0KLAC260821P00370000
360 P93.200%202006-29KLAC260821P00360000
350 P91.300%151506-22KLAC260821P00350000
340 P84.00-6.25%102006-22KLAC260821P00340000
330 P54.600%333206-30KLAC260821P00330000
320 P107.00+28.14%67807-07KLAC260821P00320000
310 P93.05+9.99%71,03107-13KLAC260821P00310000
300 P80.66-4.03%27307-15KLAC260821P00300000
290 P72.41-8.46%311207-15KLAC260821P00290000
280 P65.75+13.30%529907-15KLAC260821P00280000
270 P59.20+3.41%10719807-16KLAC260821P00270000
260 P51.00+4.81%41,03007-16KLAC260821P00260000
250 P44.32+0.66%1033307-16KLAC260821P00250000
248 P37.20-20.34%146007-14KLAC260821P00248000
246 P37.45+12.29%315707-10KLAC260821P00246000
244 P38.00-5.71%115507-15KLAC260821P00244000
242 P36.70+0.82%109707-13KLAC260821P00242000
240 P36.80+5.75%860607-16KLAC260821P00240000
238 P36.20+5.85%115307-16KLAC260821P00238000
236 P32.60-5.23%169107-15KLAC260821P00236000
234 P31.40+12.95%21,85007-15KLAC260821P00234000
232 P30.80+2.33%199307-16KLAC260821P00232000
230 P29.10-0.34%321,00807-16KLAC260821P00230000
228 P27.80+12.32%4017107-15KLAC260821P00228000
226 P27.30+1.87%4844807-16KLAC260821P00226000
224 P24.50-6.49%118307-16KLAC260821P00224000
222 P24.50+1.66%2536407-16KLAC260821P00222000
220 P24.30+5.19%6658807-16KLAC260821P00220000
218 P23.50-0.42%4,0554,43307-16KLAC260821P00218000
216 P21.60-8.47%717007-16KLAC260821P00216000
214 P22.00-0.90%169907-16KLAC260821P00214000
212 P20.40+0.64%132907-16KLAC260821P00212000
210 P19.42+4.41%2037607-16KLAC260821P00210000
208 P19.06-4.70%115507-16KLAC260821P00208000
206 P17.84+15.10%1111207-16KLAC260821P00206000
204 P16.80-2.89%116607-16KLAC260821P00204000
202 P16.00+4.58%133907-16KLAC260821P00202000
200 P15.20+1.47%2782,02807-16KLAC260821P00200000
198 P14.60+2.96%2121607-16KLAC260821P00198000
196 P13.90+14.88%133707-16KLAC260821P00196000
195 P11.85-15.36%734607-16KLAC260821P00195000
194 P13.00+3.17%1134307-16KLAC260821P00194000
192 P11.60+5.45%141007-15KLAC260821P00192000
190 P11.70+2.63%4282607-16KLAC260821P00190000
188 P11.20-7.36%255807-16KLAC260821P00188000
186 P10.36+15.24%144707-16KLAC260821P00186000
185 P10.00+2.04%1574907-16KLAC260821P00185000
184 P9.10-3.19%81,96107-16KLAC260821P00184000
182 P8.60+8.86%676707-16KLAC260821P00182000
180 P8.70+3.57%1061,42907-16KLAC260821P00180000
178 P7.80+6.85%1019107-16KLAC260821P00178000
176 P6.94-12.04%567407-14KLAC260821P00176000
175 P7.60+7.34%825607-16KLAC260821P00175000
174 P6.50+10.17%11,98707-15KLAC260821P00174000
172 P7.00+14.75%157307-16KLAC260821P00172000
170 P6.04-4.13%51,72707-16KLAC260821P00170000
168 P6.00-11.76%594907-16KLAC260821P00168000
166 P6.40+30.61%110207-15KLAC260821P00166000
165 P5.20+1.96%2657007-16KLAC260821P00165000
164 P6.00+27.66%3364007-15KLAC260821P00164000
162 P5.60-4.44%112507-15KLAC260821P00162000
160 P4.38-2.67%1523307-16KLAC260821P00160000
158 P4.34+20.56%222407-15KLAC260821P00158000
156 P3.40-21.84%139207-14KLAC260821P00156000
155 P3.75-5.06%31607-16KLAC260821P00155000
154 P2.20-59.85%321407-14KLAC260821P00154000
152 P3.10+6.90%11,24907-15KLAC260821P00152000
150 P3.10-8.82%840207-16KLAC260821P00150000
148 P2.75+12.24%132107-14KLAC260821P00148000
146 P2.80+17.65%1722207-15KLAC260821P00146000
145 P2.76+17.45%11707-16KLAC260821P00145000
144 P2.26-43.07%126307-14KLAC260821P00144000
142 P2.08-15.10%156407-15KLAC260821P00142000
140 P2.00-4.76%823307-16KLAC260821P00140000
138 P2.93+17.67%12607-14KLAC260821P00138000
136 P2.91+16.40%2507-14KLAC260821P00136000
135 P1.85-32.73%252907-15KLAC260821P00135000
134 P1.60-46.67%21307-15KLAC260821P00134000
132 P1.15+4.55%1014506-29KLAC260821P00132000
130 P1.20-13.04%28807-16KLAC260821P00130000
128 P1.620%82107-09KLAC260821P00128000
126 P2.25+125.00%21207-09KLAC260821P00126000
124 P1.14+62.86%117507-16KLAC260821P00124000
122 P1.06-18.46%112,24207-14KLAC260821P00122000
120 P1.50+11.11%115107-14KLAC260821P00120000
118 P0.80-59.60%23207-15KLAC260821P00118000
116 P1.05+110.00%17007-08KLAC260821P00116000
114 P0.66+10.00%115107-15KLAC260821P00114000
112 P0.450%152406-30KLAC260821P00112000
110 P0.86-25.22%128307-13KLAC260821P00110000
108 P0.820%123106-29KLAC260821P00108000
106 P0.500%104007-02KLAC260821P00106000
104 P0.41-46.05%103507-14KLAC260821P00104000
102 P0.45+28.57%2315407-16KLAC260821P00102000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC